Toople (TOOP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
15/11/2018 0.28p 0.28p 0.26p 0.27p 11641911
14/11/2018 0.29p 0.29p 0.28p 0.28p 7377216
13/11/2018 0.30p 0.30p 0.28p 0.29p 4862457
12/11/2018 0.30p 0.31p 0.29p 0.30p 7096507
09/11/2018 0.30p 0.31p 0.28p 0.30p 18282792
08/11/2018 0.31p 0.31p 0.29p 0.30p 11651957
07/11/2018 0.37p 0.38p 0.29p 0.31p 112256384
06/11/2018 0.28p 0.36p 0.28p 0.34p 99408864
05/11/2018 0.26p 0.29p 0.25p 0.28p 35482592
02/11/2018 0.25p 0.26p 0.23p 0.26p 12999045
01/11/2018 0.26p 0.26p 0.23p 0.25p 11799019
31/10/2018 0.26p 0.26p 0.25p 0.26p 543495
30/10/2018 0.26p 0.26p 0.25p 0.26p 5053297
29/10/2018 0.26p 0.26p 0.25p 0.26p 5054306
26/10/2018 0.26p 0.26p 0.25p 0.26p 17241484
25/10/2018 0.27p 0.27p 0.25p 0.26p 4810731
24/10/2018 0.27p 0.27p 0.26p 0.27p 7475766
23/10/2018 0.27p 0.27p 0.26p 0.27p 12530463
22/10/2018 0.27p 0.27p 0.26p 0.27p 11170677
19/10/2018 0.27p 0.27p 0.26p 0.27p 6107786
18/10/2018 0.26p 0.27p 0.26p 0.27p 8398169
17/10/2018 0.27p 0.27p 0.25p 0.26p 4527632
16/10/2018 0.27p 0.27p 0.26p 0.27p 6068517
15/10/2018 0.27p 0.28p 0.26p 0.27p 7292670
12/10/2018 0.27p 0.29p 0.26p 0.28p 15170255
11/10/2018 0.28p 0.28p 0.25p 0.27p 13365450
10/10/2018 0.28p 0.28p 0.27p 0.28p 16288292
09/10/2018 0.29p 0.31p 0.27p 0.28p 54667164
08/10/2018 0.27p 0.28p 0.26p 0.27p 7664501
05/10/2018 0.27p 0.28p 0.26p 0.27p 23330290
04/10/2018 0.27p 0.28p 0.26p 0.27p 11553584
03/10/2018 0.28p 0.28p 0.26p 0.27p 24981034
02/10/2018 0.28p 0.28p 0.25p 0.28p 54333544
01/10/2018 0.29p 0.29p 0.27p 0.28p 15527339
28/09/2018 0.30p 0.30p 0.28p 0.29p 15838603
27/09/2018 0.31p 0.31p 0.28p 0.30p 25859920
26/09/2018 0.31p 0.31p 0.29p 0.31p 22907524
25/09/2018 0.32p 0.38p 0.30p 0.31p 78771248
24/09/2018 0.31p 0.32p 0.29p 0.31p 12852893
21/09/2018 0.32p 0.32p 0.29p 0.31p 19857136
20/09/2018 0.32p 0.33p 0.30p 0.32p 9945276
19/09/2018 0.30p 0.38p 0.28p 0.32p 52853892
18/09/2018 0.33p 0.33p 0.28p 0.29p 30079662
17/09/2018 0.33p 0.33p 0.30p 0.33p 10358818
14/09/2018 0.33p 0.34p 0.31p 0.33p 26052384
13/09/2018 0.40p 0.40p 0.32p 0.35p 31236032
12/09/2018 0.40p 0.43p 0.33p 0.40p 29319588
11/09/2018 0.40p 0.45p 0.30p 0.40p 187612304
10/09/2018 0.80p 0.83p 0.71p 0.75p 12525153
07/09/2018 0.60p 0.83p 0.60p 0.80p 24058428
06/09/2018 0.65p 0.65p 0.57p 0.60p 5197820
05/09/2018 0.65p 0.68p 0.56p 0.65p 3344198
04/09/2018 0.70p 0.70p 0.58p 0.65p 8465899
03/09/2018 0.70p 0.84p 0.64p 0.68p 22886440
31/08/2018 0.75p 0.79p 0.61p 0.73p 13280431
30/08/2018 1.00p 1.10p 0.60p 0.73p 58700552
29/08/2018 0.33p 0.96p 0.30p 0.93p 166771920
28/08/2018 0.20p 0.24p 0.18p 0.20p 940131
24/08/2018 0.20p 0.24p 0.18p 0.20p 470307
23/08/2018 0.23p 0.30p 0.19p 0.20p 14676586
22/08/2018 0.20p 0.25p 0.17p 0.20p 991395
21/08/2018 0.20p 0.25p 0.20p 0.20p 27784
20/08/2018 0.30p 0.30p 0.20p 0.20p 4013753
17/08/2018 0.30p 0.31p 0.26p 0.30p 225000
16/08/2018 0.30p 0.32p 0.26p 0.30p 482925
15/08/2018 0.30p 0.32p 0.26p 0.30p 119628
14/08/2018 0.30p 0.32p 0.30p 0.30p 25000
13/08/2018 0.28p 0.32p 0.26p 0.30p 668362
10/08/2018 0.25p 0.28p 0.25p 0.28p 1047539
09/08/2018 0.28p 0.29p 0.26p 0.28p 162805
08/08/2018 0.43p 0.43p 0.21p 0.28p 15960858
07/08/2018 0.43p 0.43p 0.43p 0.43p 3007
06/08/2018 0.45p 0.47p 0.43p 0.43p 130000
03/08/2018 0.45p 0.48p 0.40p 0.45p 261969
02/08/2018 0.45p 0.48p 0.45p 0.45p 30000
01/08/2018 0.45p 0.45p 0.43p 0.45p 717153
31/07/2018 0.45p 0.48p 0.45p 0.45p 30000
30/07/2018 0.45p 0.49p 0.45p 0.45p 1316340
27/07/2018 0.53p 0.53p 0.35p 0.45p 5985715
26/07/2018 0.73p 0.73p 0.47p 0.50p 2694965
25/07/2018 0.68p 0.69p 0.65p 0.68p 696318
24/07/2018 0.73p 0.74p 0.65p 0.68p 1339156
23/07/2018 0.75p 0.80p 0.70p 0.73p 4472036
20/07/2018 0.80p 0.80p 0.66p 0.73p 642476
19/07/2018 0.80p 0.80p 0.80p 0.80p 0
18/07/2018 0.83p 0.83p 0.75p 0.80p 175000
17/07/2018 0.83p 0.83p 0.83p 0.83p 0
16/07/2018 0.83p 0.85p 0.83p 0.83p 1638
13/07/2018 0.83p 0.85p 0.83p 0.83p 75000
12/07/2018 0.83p 0.85p 0.83p 0.83p 25000
11/07/2018 0.83p 0.87p 0.75p 0.83p 637341
10/07/2018 0.83p 0.87p 0.83p 0.83p 290595
09/07/2018 0.83p 0.84p 0.81p 0.83p 511110
06/07/2018 0.83p 0.80p 0.80p 0.80p 0
05/07/2018 0.75p 0.85p 0.75p 0.80p 3451103
04/07/2018 0.68p 0.68p 0.68p 0.68p 0
03/07/2018 0.73p 0.78p 0.61p 0.68p 1284721
02/07/2018 0.73p 0.78p 0.67p 0.73p 9517318
29/06/2018 0.70p 0.75p 0.70p 0.73p 600000
28/06/2018 0.70p 0.72p 0.70p 0.70p 47607
27/06/2018 0.70p 0.70p 0.66p 0.70p 75643
26/06/2018 0.80p 0.80p 0.66p 0.70p 993015
25/06/2018 0.78p 0.85p 0.75p 0.80p 2864785
22/06/2018 0.68p 0.68p 0.68p 0.68p 0
21/06/2018 0.68p 0.70p 0.68p 0.68p 212594
20/06/2018 0.75p 0.75p 0.65p 0.68p 786924
19/06/2018 0.73p 0.73p 0.70p 0.73p 100000
18/06/2018 0.75p 0.75p 0.72p 0.73p 101937
15/06/2018 0.75p 0.73p 0.73p 0.73p 0
14/06/2018 0.75p 0.75p 0.70p 0.73p 46570
13/06/2018 0.73p 0.73p 0.70p 0.73p 71429
12/06/2018 0.73p 0.73p 0.70p 0.73p 220000
11/06/2018 0.78p 0.78p 0.70p 0.73p 248572
08/06/2018 0.78p 0.78p 0.70p 0.73p 100000
07/06/2018 0.73p 0.74p 0.72p 0.73p 600000
06/06/2018 0.78p 0.78p 0.72p 0.73p 471500
05/06/2018 0.78p 0.78p 0.72p 0.75p 1408992
04/06/2018 0.78p 0.79p 0.75p 0.78p 380873
01/06/2018 0.80p 0.80p 0.75p 0.78p 496429
31/05/2018 0.80p 0.81p 0.77p 0.80p 716820
30/05/2018 0.80p 0.80p 0.78p 0.80p 193051
29/05/2018 0.93p 0.93p 0.77p 0.80p 793825
25/05/2018 0.93p 0.93p 0.82p 0.88p 421500
24/05/2018 0.93p 0.93p 0.85p 0.88p 102300
23/05/2018 0.93p 0.93p 0.86p 0.88p 253261
22/05/2018 0.90p 0.93p 0.87p 0.90p 535889
21/05/2018 0.93p 1.00p 0.86p 0.90p 2429285
18/05/2018 0.88p 0.88p 0.83p 0.88p 20000
17/05/2018 0.88p 0.90p 0.83p 0.88p 171516
16/05/2018 0.88p 0.91p 0.85p 0.88p 464470
15/05/2018 0.78p 0.93p 0.78p 0.90p 4710245
14/05/2018 0.73p 0.80p 0.73p 0.78p 1219000
11/05/2018 0.73p 0.80p 0.67p 0.75p 1255813
10/05/2018 0.95p 0.99p 0.63p 0.73p 4008586
09/05/2018 0.90p 0.92p 0.87p 0.90p 213411
08/05/2018 0.93p 0.95p 0.85p 0.90p 355899
04/05/2018 0.93p 0.93p 0.85p 0.90p 39993
03/05/2018 0.93p 0.93p 0.87p 0.90p 235099
02/05/2018 0.93p 0.93p 0.87p 0.90p 289143
01/05/2018 0.90p 0.90p 0.87p 0.90p 115274
30/04/2018 0.93p 0.93p 0.87p 0.90p 172911
27/04/2018 0.88p 0.94p 0.86p 0.90p 753816
26/04/2018 0.88p 0.91p 0.80p 0.88p 1089893
25/04/2018 0.88p 0.91p 0.82p 0.88p 732242
24/04/2018 0.88p 0.91p 0.82p 0.88p 182977
23/04/2018 0.88p 0.92p 0.82p 0.88p 269045
20/04/2018 0.83p 0.93p 0.83p 0.88p 1474747
19/04/2018 0.88p 0.88p 0.80p 0.83p 100000
18/04/2018 0.88p 0.88p 0.80p 0.88p 343574

*Close Price adjusted for both dividends and splits