Tooru Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	0.625	0.625	0.613	0.625	0.625	103,626
2023-07-24	0.625	0.625	0.625	0.625	0.625	0
2023-07-21	0.625	0.625	0.600	0.625	0.625	123,000
2023-07-20	0.625	0.625	0.625	0.625	0.625	1,000,000
2023-07-19	0.610	0.640	0.570	0.625	0.625	1,916,002
2023-07-18	0.610	0.610	0.582	0.610	0.610	18,000
2023-07-17	0.610	0.610	0.610	0.610	0.610	0
2023-07-14	0.610	0.610	0.582	0.610	0.610	10,000
2023-07-13	0.610	0.625	0.582	0.610	0.610	59,000
2023-07-12	0.610	0.630	0.610	0.610	0.610	634
2023-07-11	0.610	0.610	0.580	0.610	0.610	510,400
2023-07-10	0.610	0.625	0.600	0.625	0.625	2,234,354
2023-07-07	0.610	0.610	0.570	0.610	0.610	252,659
2023-07-06	0.610	0.610	0.600	0.610	0.610	350,000
2023-07-05	0.625	0.625	0.625	0.625	0.625	1,760
2023-07-04	0.625	0.625	0.600	0.625	0.625	13,333,332
2023-07-03	0.625	0.625	0.625	0.625	0.625	0
2023-06-30	0.625	0.650	0.600	0.625	0.625	7,085
2023-06-29	0.625	0.625	0.625	0.625	0.625	0
2023-06-28	0.625	0.625	0.611	0.625	0.625	24,213
2023-06-27	0.625	0.645	0.610	0.625	0.625	782,363
2023-06-26	0.625	0.625	0.610	0.625	0.625	137,499
2023-06-23	0.675	0.700	0.601	0.625	0.625	2,758,354
2023-06-22	0.675	0.675	0.657	0.675	0.675	449,186
2023-06-21	0.675	0.700	0.675	0.675	0.675	2,014,074
2023-06-20	0.675	0.675	0.658	0.675	0.675	44,000
2023-06-19	0.675	0.675	0.658	0.675	0.675	40,000
2023-06-16	0.675	0.675	0.657	0.675	0.675	500,000
2023-06-15	0.675	0.675	0.675	0.675	0.675	0
2023-06-14	0.675	0.675	0.675	0.675	0.675	0
2023-06-13	0.675	0.675	0.675	0.675	0.675	0
2023-06-12	0.675	0.700	0.657	0.675	0.675	314,400
2023-06-09	0.698	0.698	0.655	0.675	0.675	1,605,680
2023-06-08	0.700	0.700	0.700	0.700	0.700	0
2023-06-07	0.700	0.700	0.700	0.700	0.700	0
2023-06-06	0.700	0.750	0.700	0.700	0.700	4,600,000
2023-06-05	0.700	0.700	0.650	0.700	0.700	89,827
2023-06-02	0.700	0.700	0.700	0.700	0.700	0
2023-06-01	0.700	0.700	0.700	0.700	0.700	0
2023-05-31	0.700	0.700	0.665	0.700	0.700	500,000
2023-05-30	0.700	0.700	0.665	0.700	0.700	22,634
2023-05-26	0.700	0.700	0.665	0.700	0.700	1,277,547
2023-05-25	0.700	0.700	0.665	0.700	0.700	14,316
2023-05-24	0.700	0.700	0.700	0.700	0.700	0
2023-05-23	0.700	0.700	0.700	0.700	0.700	0
2023-05-22	0.700	0.700	0.667	0.700	0.700	1,131,607
2023-05-19	0.700	0.730	0.667	0.700	0.700	49,261
2023-05-18	0.700	0.700	0.667	0.700	0.700	10,000
2023-05-17	0.700	0.700	0.665	0.700	0.700	2,473,299
2023-05-16	0.700	0.700	0.665	0.700	0.700	57,300
2023-05-15	0.700	0.700	0.700	0.700	0.700	0
2023-05-12	0.700	0.700	0.650	0.700	0.700	2,761,713
2023-05-11	0.700	0.700	0.700	0.700	0.700	0
2023-05-10	0.703	0.703	0.650	0.700	0.700	481,585
2023-05-09	0.725	0.725	0.725	0.725	0.725	0
2023-05-05	0.725	0.735	0.703	0.725	0.725	60,646
2023-05-04	0.725	0.735	0.705	0.725	0.725	230,000
2023-05-03	0.725	0.725	0.725	0.725	0.725	0
2023-05-02	0.725	0.738	0.705	0.725	0.725	49,808
2023-04-28	0.725	0.735	0.705	0.725	0.725	397,447

← NewerPage 10 of 17 · 979 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-11	0.0004 GBP
2021-07-15	0.0004 GBP
2020-11-12	0.0002 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.