Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Toople (TOOP) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/04/2017 | 3.50p | 3.50p | 3.27p | 3.50p | 7084 |
| 18/04/2017 | 3.50p | 3.50p | 3.27p | 3.50p | 34654 |
| 13/04/2017 | 3.50p | 3.50p | 3.27p | 3.50p | 27467 |
| 12/04/2017 | 3.50p | 3.50p | 3.27p | 3.50p | 38765 |
| 11/04/2017 | 3.50p | 3.50p | 3.27p | 3.50p | 34578 |
| 10/04/2017 | 3.50p | 3.55p | 3.27p | 3.50p | 44562 |
| 07/04/2017 | 3.50p | 3.50p | 3.30p | 3.50p | 38319 |
| 06/04/2017 | 3.50p | 3.50p | 3.32p | 3.50p | 181 |
| 05/04/2017 | 3.50p | 3.55p | 3.45p | 3.50p | 115323 |
| 04/04/2017 | 3.38p | 3.90p | 3.25p | 3.50p | 720222 |
| 03/04/2017 | 3.25p | 3.42p | 3.25p | 3.25p | 40895 |
| 31/03/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/03/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/03/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/03/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 1100000 |
| 27/03/2017 | 3.25p | 3.25p | 3.05p | 3.25p | 20675 |
| 24/03/2017 | 3.25p | 3.25p | 3.05p | 3.25p | 867 |
| 23/03/2017 | 3.25p | 4.00p | 3.00p | 3.25p | 1955867 |
| 22/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 20/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 17/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/03/2017 | 3.75p | 3.99p | 3.75p | 3.75p | 1947 |
| 15/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 13/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/03/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/03/2017 | 3.63p | 3.85p | 3.63p | 3.75p | 128901 |
| 07/03/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/03/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 03/03/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 02/03/2017 | 3.63p | 3.63p | 3.30p | 3.63p | 1000 |
| 01/03/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/02/2017 | 3.63p | 3.63p | 3.25p | 3.63p | 265000 |
| 27/02/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 24/02/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 23/02/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/02/2017 | 3.63p | 3.91p | 3.63p | 3.63p | 1983 |
| 21/02/2017 | 3.63p | 3.63p | 3.35p | 3.63p | 125000 |
| 20/02/2017 | 3.63p | 3.98p | 3.63p | 3.63p | 24985 |
| 17/02/2017 | 3.38p | 4.00p | 3.38p | 3.63p | 144853 |
| 16/02/2017 | 3.25p | 3.42p | 3.25p | 3.38p | 185757 |
| 15/02/2017 | 3.25p | 3.25p | 3.07p | 3.25p | 19489 |
| 14/02/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/02/2017 | 3.25p | 3.25p | 3.00p | 3.25p | 187568 |
| 10/02/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/02/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/02/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/02/2017 | 3.38p | 3.40p | 3.25p | 3.25p | 26700 |
| 06/02/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 03/02/2017 | 3.50p | 3.50p | 3.28p | 3.38p | 56249 |
| 02/02/2017 | 3.50p | 3.50p | 3.32p | 3.50p | 67562 |
| 01/02/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 31/01/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 95140 |
| 30/01/2017 | 3.50p | 3.50p | 3.33p | 3.50p | 221625 |
| 27/01/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/01/2017 | 4.50p | 4.87p | 3.50p | 3.50p | 691036 |
| 25/01/2017 | 3.50p | 4.75p | 3.50p | 4.38p | 955879 |
| 24/01/2017 | 3.50p | 3.60p | 3.50p | 3.50p | 2418 |
| 23/01/2017 | 3.63p | 3.63p | 3.38p | 3.50p | 100000 |
| 20/01/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 19/01/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 18/01/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 17/01/2017 | 3.63p | 3.63p | 3.25p | 3.63p | 125000 |
| 16/01/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 13/01/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 12/01/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 11/01/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 10/01/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 09/01/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/01/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 05/01/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 04/01/2017 | 3.88p | 3.88p | 3.10p | 3.63p | 656999 |
| 03/01/2017 | 4.25p | 4.25p | 3.10p | 3.88p | 863665 |
| 30/12/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 29/12/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/12/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/12/2016 | 4.38p | 4.47p | 3.90p | 4.25p | 111947 |
| 22/12/2016 | 4.75p | 4.75p | 3.85p | 4.38p | 107807 |
| 21/12/2016 | 4.88p | 4.88p | 4.25p | 4.75p | 50000 |
| 20/12/2016 | 5.13p | 5.13p | 4.50p | 4.88p | 25000 |
| 19/12/2016 | 5.25p | 5.25p | 4.75p | 5.13p | 30562 |
| 16/12/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 10000 |
| 15/12/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/12/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/12/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 5000 |
| 12/12/2016 | 5.25p | 5.25p | 5.24p | 5.25p | 19083 |
| 09/12/2016 | 5.25p | 5.25p | 5.01p | 5.25p | 1000 |
| 08/12/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/12/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 06/12/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 05/12/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/12/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 5000 |
| 01/12/2016 | 5.50p | 5.50p | 5.00p | 5.25p | 51000 |
| 30/11/2016 | 5.50p | 5.50p | 5.05p | 5.50p | 70000 |
| 29/11/2016 | 5.50p | 5.50p | 5.05p | 5.50p | 30000 |
| 28/11/2016 | 5.50p | 5.50p | 5.00p | 5.50p | 300000 |
| 25/11/2016 | 5.50p | 5.50p | 5.11p | 5.50p | 5000 |
| 24/11/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/11/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/11/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/11/2016 | 5.50p | 5.50p | 5.11p | 5.50p | 10581 |
| 18/11/2016 | 5.50p | 5.67p | 5.50p | 5.50p | 5000 |
| 17/11/2016 | 5.50p | 5.67p | 5.08p | 5.50p | 91762 |
| 16/11/2016 | 5.38p | 5.80p | 5.26p | 5.50p | 206656 |
| 15/11/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/11/2016 | 5.25p | 5.25p | 4.80p | 5.25p | 75000 |
| 11/11/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/11/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/11/2016 | 5.50p | 5.63p | 5.25p | 5.25p | 0 |
| 08/11/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/11/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 04/11/2016 | 5.63p | 5.63p | 5.27p | 5.63p | 207227 |
| 03/11/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 02/11/2016 | 5.63p | 5.63p | 5.27p | 5.63p | 713 |
| 01/11/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 31/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 28/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 27/10/2016 | 5.63p | 5.63p | 5.27p | 5.63p | 200000 |
| 26/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 25/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 24/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 21/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 20/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 19/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 18/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 17/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 14/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 12/10/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 500000 |
| 11/10/2016 | 5.63p | 5.77p | 5.00p | 5.63p | 1808479 |
| 10/10/2016 | 5.63p | 5.63p | 5.30p | 5.63p | 2787500 |
| 07/10/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 0 |
| 06/10/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 05/10/2016 | 5.38p | 5.38p | 5.25p | 5.25p | 0 |
| 04/10/2016 | 5.38p | 5.38p | 5.32p | 5.38p | 1212 |
| 03/10/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 30/09/2016 | 5.25p | 5.41p | 5.25p | 5.38p | 350000 |
| 29/09/2016 | 5.25p | 5.25p | 5.13p | 5.25p | 0 |
| 28/09/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/09/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/09/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/09/2016 | 6.13p | 6.13p | 5.00p | 5.25p | 234868 |
| 22/09/2016 | 6.13p | 6.13p | 6.00p | 6.13p | 1000 |
| 21/09/2016 | 6.75p | 6.75p | 6.13p | 6.13p | 30000 |
| 20/09/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 9625 |
| 19/09/2016 | 6.75p | 6.75p | 6.56p | 6.75p | 3000 |
| 16/09/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/09/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/09/2016 | 6.75p | 6.75p | 6.56p | 6.75p | 5000 |
| 13/09/2016 | 6.75p | 6.75p | 6.53p | 6.75p | 25000 |
| 12/09/2016 | 6.75p | 6.75p | 6.54p | 6.75p | 25000 |
| 09/09/2016 | 6.75p | 6.75p | 6.62p | 6.75p | 10000 |
| 08/09/2016 | 6.75p | 6.75p | 6.62p | 6.75p | 9000 |
| 07/09/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/09/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/09/2016 | 6.75p | 6.75p | 6.63p | 6.75p | 0 |
| 02/09/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 01/09/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 31/08/2016 | 6.63p | 6.63p | 6.60p | 6.63p | 10000 |
| 30/08/2016 | 6.63p | 6.70p | 6.60p | 6.63p | 46617 |
| 26/08/2016 | 6.75p | 6.75p | 6.63p | 6.63p | 0 |
| 25/08/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/08/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 5427 |
| 23/08/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/08/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/08/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 9000 |
| 18/08/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/08/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/08/2016 | 6.75p | 6.75p | 6.68p | 6.75p | 74310 |
| 15/08/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 10000 |
| 12/08/2016 | 6.75p | 6.75p | 6.53p | 6.75p | 1393 |
| 11/08/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/08/2016 | 6.75p | 6.80p | 6.75p | 6.75p | 1393 |
| 09/08/2016 | 6.88p | 6.88p | 6.53p | 6.75p | 11000 |
| 08/08/2016 | 6.88p | 6.88p | 6.53p | 6.88p | 15000 |
| 05/08/2016 | 6.88p | 7.05p | 6.88p | 6.88p | 2833 |
| 04/08/2016 | 6.88p | 6.88p | 6.68p | 6.88p | 35000 |
| 03/08/2016 | 6.88p | 7.06p | 6.88p | 6.88p | 5389 |
| 02/08/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 01/08/2016 | 6.88p | 6.88p | 6.63p | 6.88p | 16759 |
| 29/07/2016 | 6.88p | 7.25p | 6.88p | 6.88p | 175000 |
| 28/07/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 27/07/2016 | 7.25p | 7.25p | 6.55p | 6.88p | 137000 |
| 26/07/2016 | 7.75p | 7.75p | 7.25p | 7.25p | 0 |
| 25/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/07/2016 | 7.75p | 8.00p | 7.51p | 7.75p | 38171 |
| 20/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/07/2016 | 7.75p | 7.75p | 7.51p | 7.75p | 50473 |
| 15/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/07/2016 | 7.75p | 7.75p | 7.55p | 7.75p | 2000 |
| 12/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/07/2016 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
*Close Price adjusted for both dividends and splits