Toople (TOOP) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Toople

Date Open High Low Close* Volume
03/09/2019 0.26p 0.27p 0.25p 0.26p 5089721
02/09/2019 0.27p 0.27p 0.25p 0.26p 8873716
30/08/2019 0.27p 0.27p 0.25p 0.26p 17021792
29/08/2019 0.27p 0.27p 0.26p 0.27p 174979
28/08/2019 0.27p 0.27p 0.26p 0.27p 1707173
27/08/2019 0.27p 0.27p 0.26p 0.27p 9941416
23/08/2019 0.27p 0.28p 0.27p 0.27p 9566247
22/08/2019 0.27p 0.28p 0.26p 0.27p 6650000
21/08/2019 0.28p 0.28p 0.27p 0.27p 6500000
20/08/2019 0.28p 0.28p 0.27p 0.27p 2115819
19/08/2019 0.28p 0.28p 0.27p 0.27p 7049596
16/08/2019 0.28p 0.28p 0.26p 0.27p 8809191
15/08/2019 0.28p 0.28p 0.27p 0.28p 5445737
14/08/2019 0.28p 0.29p 0.28p 0.28p 4805576
13/08/2019 0.29p 0.29p 0.27p 0.28p 14579685
12/08/2019 0.27p 0.29p 0.26p 0.29p 26277344
09/08/2019 0.28p 0.28p 0.26p 0.27p 6436690
08/08/2019 0.27p 0.29p 0.27p 0.28p 20108328
07/08/2019 0.27p 0.27p 0.26p 0.27p 8055392
06/08/2019 0.27p 0.27p 0.26p 0.27p 8774396
05/08/2019 0.29p 0.29p 0.26p 0.27p 15866580
02/08/2019 0.29p 0.29p 0.28p 0.29p 6012968
01/08/2019 0.28p 0.29p 0.27p 0.29p 4911816
31/07/2019 0.28p 0.29p 0.28p 0.28p 3164232
30/07/2019 0.29p 0.29p 0.28p 0.28p 4350000
29/07/2019 0.29p 0.29p 0.28p 0.29p 6816980
26/07/2019 0.27p 0.29p 0.27p 0.29p 20337012
25/07/2019 0.29p 0.29p 0.26p 0.27p 19154560
24/07/2019 0.29p 0.29p 0.28p 0.29p 1766981
23/07/2019 0.29p 0.29p 0.28p 0.29p 5709980
22/07/2019 0.30p 0.30p 0.28p 0.29p 5719568
19/07/2019 0.30p 0.30p 0.29p 0.30p 7395851
18/07/2019 0.30p 0.30p 0.29p 0.30p 2955223
17/07/2019 0.30p 0.31p 0.29p 0.30p 13265214
16/07/2019 0.30p 0.31p 0.30p 0.30p 887620
15/07/2019 0.30p 0.31p 0.29p 0.30p 5285812
12/07/2019 0.29p 0.30p 0.29p 0.30p 18295742
11/07/2019 0.31p 0.31p 0.28p 0.29p 14847766
10/07/2019 0.30p 0.31p 0.30p 0.31p 11221973
09/07/2019 0.29p 0.31p 0.29p 0.30p 15024990
08/07/2019 0.30p 0.30p 0.28p 0.29p 22174908
05/07/2019 0.29p 0.31p 0.29p 0.30p 30454964
04/07/2019 0.30p 0.31p 0.29p 0.29p 13729800
03/07/2019 0.31p 0.31p 0.29p 0.30p 9132523
02/07/2019 0.33p 0.33p 0.30p 0.31p 10642264
01/07/2019 0.34p 0.36p 0.32p 0.33p 66934536
28/06/2019 0.29p 0.32p 0.28p 0.32p 18339888
27/06/2019 0.29p 0.29p 0.29p 0.29p 3488905
26/06/2019 0.29p 0.29p 0.28p 0.29p 3645558
25/06/2019 0.30p 0.30p 0.28p 0.29p 3340240
24/06/2019 0.31p 0.31p 0.29p 0.30p 20476104
21/06/2019 0.30p 0.32p 0.29p 0.31p 21102558
20/06/2019 0.31p 0.31p 0.29p 0.30p 9119214
19/06/2019 0.32p 0.32p 0.30p 0.31p 21443040
18/06/2019 0.33p 0.33p 0.31p 0.32p 20925300
17/06/2019 0.34p 0.34p 0.31p 0.33p 5031263
14/06/2019 0.33p 0.36p 0.32p 0.34p 17411384
13/06/2019 0.33p 0.33p 0.30p 0.33p 25155320
12/06/2019 0.33p 0.34p 0.32p 0.33p 5641823
11/06/2019 0.34p 0.34p 0.32p 0.34p 7246444
10/06/2019 0.37p 0.37p 0.33p 0.34p 11778710
07/06/2019 0.36p 0.36p 0.35p 0.36p 2795271
06/06/2019 0.35p 0.36p 0.34p 0.36p 17840004
05/06/2019 0.36p 0.37p 0.34p 0.35p 15265156
04/06/2019 0.37p 0.38p 0.35p 0.36p 14411215
03/06/2019 0.38p 0.38p 0.37p 0.37p 6625978
31/05/2019 0.39p 0.40p 0.37p 0.38p 15116890
30/05/2019 0.37p 0.40p 0.37p 0.39p 22767784
29/05/2019 0.36p 0.39p 0.34p 0.38p 26569352
28/05/2019 0.37p 0.37p 0.35p 0.36p 22270292
24/05/2019 0.37p 0.38p 0.37p 0.37p 2602598
23/05/2019 0.40p 0.40p 0.37p 0.37p 5742176
22/05/2019 0.39p 0.40p 0.38p 0.40p 27209952
21/05/2019 0.42p 0.42p 0.38p 0.39p 10719976
20/05/2019 0.38p 0.43p 0.38p 0.42p 26680000
17/05/2019 0.39p 0.42p 0.37p 0.38p 37464312
16/05/2019 0.45p 0.45p 0.39p 0.39p 26597464
15/05/2019 0.58p 0.58p 0.42p 0.46p 111218704
14/05/2019 0.53p 0.56p 0.49p 0.55p 25476012
13/05/2019 0.46p 0.54p 0.46p 0.53p 34463884
10/05/2019 0.51p 0.51p 0.44p 0.46p 26398072
09/05/2019 0.54p 0.55p 0.45p 0.50p 53280028
08/05/2019 0.51p 0.60p 0.51p 0.54p 106384464
07/05/2019 0.40p 0.52p 0.39p 0.51p 91146000
03/05/2019 0.38p 0.40p 0.37p 0.40p 48605452
02/05/2019 0.37p 0.42p 0.37p 0.38p 56236836
01/05/2019 0.33p 0.38p 0.32p 0.37p 36508416
30/04/2019 0.34p 0.34p 0.32p 0.33p 14398999
29/04/2019 0.34p 0.37p 0.33p 0.34p 23906096
26/04/2019 0.31p 0.33p 0.31p 0.33p 16442786
25/04/2019 0.28p 0.31p 0.28p 0.31p 30088540
24/04/2019 0.27p 0.28p 0.27p 0.28p 19675204
23/04/2019 0.29p 0.29p 0.27p 0.27p 5314126
18/04/2019 0.29p 0.29p 0.28p 0.29p 5487558
17/04/2019 0.30p 0.30p 0.28p 0.29p 8021034
16/04/2019 0.30p 0.30p 0.29p 0.30p 8018205
15/04/2019 0.32p 0.32p 0.29p 0.30p 27479924
12/04/2019 0.33p 0.33p 0.29p 0.31p 22584240
11/04/2019 0.40p 0.40p 0.30p 0.33p 60771300
10/04/2019 0.34p 0.38p 0.32p 0.37p 67125472
09/04/2019 0.29p 0.35p 0.28p 0.34p 85562704
08/04/2019 0.28p 0.29p 0.27p 0.29p 15206648
05/04/2019 0.27p 0.28p 0.26p 0.27p 5498850
04/04/2019 0.28p 0.28p 0.25p 0.27p 8268342
03/04/2019 0.28p 0.28p 0.27p 0.28p 3491323
02/04/2019 0.28p 0.28p 0.27p 0.28p 4849543
01/04/2019 0.29p 0.29p 0.27p 0.28p 5609290
29/03/2019 0.29p 0.29p 0.27p 0.29p 9715520
28/03/2019 0.29p 0.29p 0.28p 0.29p 7445860
27/03/2019 0.29p 0.30p 0.28p 0.29p 4845027
26/03/2019 0.31p 0.31p 0.28p 0.29p 12668434
25/03/2019 0.27p 0.32p 0.27p 0.31p 52214044
22/03/2019 0.26p 0.29p 0.25p 0.27p 20905236
21/03/2019 0.25p 0.26p 0.24p 0.25p 5079366
20/03/2019 0.26p 0.26p 0.25p 0.25p 4295626
19/03/2019 0.27p 0.27p 0.25p 0.26p 9999300
18/03/2019 0.28p 0.28p 0.25p 0.27p 17180522
15/03/2019 0.28p 0.29p 0.27p 0.28p 4909219
14/03/2019 0.27p 0.29p 0.26p 0.28p 7525267
13/03/2019 0.27p 0.27p 0.26p 0.27p 19103972
12/03/2019 0.29p 0.29p 0.27p 0.27p 15284443
11/03/2019 0.29p 0.29p 0.27p 0.29p 5767736
08/03/2019 0.29p 0.29p 0.28p 0.29p 13841154
07/03/2019 0.29p 0.29p 0.29p 0.29p 7928255
06/03/2019 0.29p 0.29p 0.28p 0.29p 10106477
05/03/2019 0.29p 0.29p 0.28p 0.29p 6821809
04/03/2019 0.29p 0.30p 0.28p 0.29p 4785511
01/03/2019 0.29p 0.29p 0.27p 0.29p 23976296
28/02/2019 0.30p 0.30p 0.27p 0.29p 12391064
27/02/2019 0.30p 0.30p 0.28p 0.29p 1643411
26/02/2019 0.30p 0.30p 0.28p 0.29p 4373997
25/02/2019 0.30p 0.32p 0.29p 0.29p 25272122
22/02/2019 0.29p 0.30p 0.29p 0.29p 2971279
21/02/2019 0.30p 0.30p 0.29p 0.29p 4710625
20/02/2019 0.29p 0.30p 0.29p 0.29p 8187024
19/02/2019 0.31p 0.31p 0.28p 0.29p 9815418
18/02/2019 0.29p 0.30p 0.28p 0.30p 14742892
15/02/2019 0.29p 0.29p 0.28p 0.29p 15372664
14/02/2019 0.31p 0.32p 0.28p 0.29p 20991236
13/02/2019 0.31p 0.32p 0.31p 0.31p 9440563
12/02/2019 0.31p 0.31p 0.29p 0.31p 22085252
11/02/2019 0.29p 0.32p 0.27p 0.27p 14103760
08/02/2019 0.30p 0.30p 0.28p 0.29p 15920465
07/02/2019 0.31p 0.32p 0.29p 0.30p 18080252
06/02/2019 0.29p 0.31p 0.29p 0.31p 25428928
05/02/2019 0.28p 0.29p 0.27p 0.29p 14020312
04/02/2019 0.27p 0.28p 0.25p 0.28p 24771308
01/02/2019 0.27p 0.27p 0.26p 0.27p 8455675
31/01/2019 0.27p 0.27p 0.26p 0.27p 6699204
30/01/2019 0.28p 0.28p 0.26p 0.27p 6462844
29/01/2019 0.28p 0.28p 0.26p 0.28p 8534310
28/01/2019 0.28p 0.28p 0.26p 0.28p 8369176
25/01/2019 0.28p 0.28p 0.27p 0.28p 3381406
24/01/2019 0.27p 0.28p 0.27p 0.28p 8087141
23/01/2019 0.26p 0.27p 0.26p 0.27p 9179174
22/01/2019 0.28p 0.28p 0.25p 0.26p 8020959
21/01/2019 0.28p 0.28p 0.26p 0.27p 3953727
18/01/2019 0.28p 0.28p 0.28p 0.28p 641843
17/01/2019 0.28p 0.28p 0.27p 0.28p 3439864
16/01/2019 0.28p 0.28p 0.27p 0.28p 900000
15/01/2019 0.28p 0.28p 0.27p 0.28p 4457298
14/01/2019 0.28p 0.29p 0.27p 0.28p 5378573
11/01/2019 0.28p 0.28p 0.27p 0.28p 5865979
10/01/2019 0.27p 0.28p 0.27p 0.28p 3630119
09/01/2019 0.28p 0.28p 0.27p 0.27p 1571141
08/01/2019 0.28p 0.28p 0.27p 0.28p 495366
07/01/2019 0.28p 0.28p 0.27p 0.28p 4434826
04/01/2019 0.28p 0.28p 0.27p 0.28p 4391900
03/01/2019 0.28p 0.28p 0.27p 0.28p 3442754
02/01/2019 0.29p 0.29p 0.27p 0.28p 4112825
31/12/2018 0.29p 0.29p 0.27p 0.29p 7943415
28/12/2018 0.29p 0.29p 0.28p 0.29p 1363286
27/12/2018 0.29p 0.29p 0.28p 0.29p 4268684
24/12/2018 0.28p 0.30p 0.28p 0.29p 21585342
21/12/2018 0.28p 0.28p 0.26p 0.27p 5043124
20/12/2018 0.28p 0.28p 0.26p 0.27p 1164874
19/12/2018 0.29p 0.29p 0.26p 0.27p 16741767
18/12/2018 0.31p 0.31p 0.27p 0.28p 37810128
17/12/2018 0.29p 0.29p 0.28p 0.29p 3084060
14/12/2018 0.29p 0.29p 0.28p 0.29p 2518261
13/12/2018 0.29p 0.29p 0.28p 0.29p 10761259
12/12/2018 0.30p 0.30p 0.28p 0.29p 7063756
11/12/2018 0.31p 0.31p 0.29p 0.30p 14128612
10/12/2018 0.31p 0.32p 0.30p 0.31p 19341176
07/12/2018 0.31p 0.32p 0.30p 0.31p 7557216
06/12/2018 0.32p 0.32p 0.30p 0.31p 12223066
05/12/2018 0.32p 0.32p 0.29p 0.32p 19162898
04/12/2018 0.32p 0.34p 0.32p 0.32p 34205112
03/12/2018 0.30p 0.33p 0.30p 0.32p 29839768
30/11/2018 0.29p 0.31p 0.28p 0.30p 11379306
29/11/2018 0.29p 0.30p 0.28p 0.29p 9452521
28/11/2018 0.29p 0.29p 0.28p 0.29p 9789185
27/11/2018 0.29p 0.30p 0.27p 0.29p 16614061
26/11/2018 0.27p 0.29p 0.27p 0.29p 13520417
23/11/2018 0.28p 0.28p 0.26p 0.27p 10309159
22/11/2018 0.27p 0.28p 0.26p 0.27p 10881571
21/11/2018 0.28p 0.28p 0.26p 0.27p 4851454
20/11/2018 0.28p 0.31p 0.26p 0.28p 40101064
19/11/2018 0.28p 0.28p 0.26p 0.27p 338440
16/11/2018 0.28p 0.28p 0.26p 0.27p 8611036

*Close Price adjusted for both dividends and splits