Tooru Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.700	0.738	0.700	0.725	0.725	849,121
2023-04-26	0.707	0.707	0.667	0.700	0.700	139,901
2023-04-25	0.725	0.725	0.707	0.725	0.725	195,040
2023-04-24	0.725	0.725	0.725	0.725	0.725	0
2023-04-21	0.725	0.740	0.725	0.725	0.725	150,000
2023-04-20	0.700	0.700	0.700	0.700	0.700	0
2023-04-19	0.700	0.740	0.700	0.700	0.700	96,916
2023-04-18	0.700	0.700	0.665	0.700	0.700	263,538
2023-04-17	0.700	0.740	0.665	0.700	0.700	61,476
2023-04-14	0.700	0.740	0.700	0.700	0.700	249,466
2023-04-13	0.675	0.700	0.664	0.675	0.675	1,410,000
2023-04-12	0.675	0.675	0.675	0.675	0.675	0
2023-04-11	0.675	0.699	0.662	0.675	0.675	386,682
2023-04-06	0.675	0.690	0.662	0.675	0.675	3,515,654
2023-04-05	0.690	0.690	0.662	0.675	0.675	2,737,612
2023-04-04	0.700	0.700	0.662	0.700	0.700	800,043
2023-04-03	0.700	0.700	0.662	0.700	0.700	1,400,565
2023-03-31	0.700	0.700	0.660	0.700	0.700	201,956
2023-03-30	0.700	0.700	0.660	0.700	0.700	2,872,533
2023-03-29	0.700	0.700	0.660	0.700	0.700	1,700,000
2023-03-28	0.700	0.700	0.660	0.700	0.700	14,254
2023-03-27	0.700	0.700	0.650	0.700	0.700	87,272
2023-03-24	0.700	0.700	0.650	0.700	0.700	1,628,693
2023-03-23	0.700	0.700	0.659	0.700	0.700	510,000
2023-03-22	0.700	0.700	0.659	0.700	0.700	870,000
2023-03-21	0.700	0.700	0.700	0.700	0.700	49,564
2023-03-20	0.700	0.700	0.700	0.700	0.700	0
2023-03-17	0.700	0.700	0.700	0.700	0.700	0
2023-03-16	0.700	0.700	0.658	0.700	0.700	30,000
2023-03-15	0.700	0.700	0.658	0.700	0.700	184,844
2023-03-14	0.700	0.700	0.650	0.700	0.700	21,368
2023-03-13	0.700	0.720	0.655	0.700	0.700	723,047
2023-03-10	0.700	0.700	0.657	0.700	0.700	2,458,883
2023-03-09	0.700	0.700	0.675	0.700	0.700	701,253
2023-03-08	0.700	0.732	0.675	0.700	0.700	137,368
2023-03-07	0.700	0.700	0.650	0.700	0.700	18,000
2023-03-06	0.700	0.700	0.700	0.700	0.700	0
2023-03-03	0.690	0.733	0.657	0.700	0.700	1,003,385
2023-03-02	0.690	0.690	0.650	0.690	0.690	920,198
2023-03-01	0.690	0.690	0.656	0.690	0.690	554,431
2023-02-28	0.690	0.725	0.690	0.690	0.690	275,862
2023-02-27	0.690	0.690	0.650	0.690	0.690	172,737
2023-02-24	0.690	0.694	0.690	0.690	0.690	455,044
2023-02-23	0.675	0.700	0.671	0.675	0.675	3,100,000
2023-02-22	0.675	0.690	0.655	0.675	0.675	718,978
2023-02-21	0.675	0.695	0.651	0.675	0.675	4,288,350
2023-02-20	0.675	0.675	0.673	0.675	0.675	750,000
2023-02-17	0.675	0.675	0.675	0.675	0.675	0
2023-02-16	0.675	0.675	0.650	0.675	0.675	200,500
2023-02-15	0.675	0.675	0.675	0.675	0.675	0
2023-02-14	0.675	0.675	0.675	0.675	0.675	70,000
2023-02-13	0.694	0.694	0.616	0.675	0.675	4,750,000
2023-02-10	0.700	0.700	0.656	0.700	0.700	306,388
2023-02-09	0.700	0.700	0.650	0.700	0.700	50,000
2023-02-08	0.700	0.700	0.700	0.700	0.700	0
2023-02-07	0.700	0.700	0.700	0.700	0.700	0
2023-02-06	0.700	0.700	0.694	0.700	0.700	6,895
2023-02-03	0.700	0.700	0.656	0.700	0.700	26,904
2023-02-02	0.675	0.700	0.655	0.700	0.700	2,083,546
2023-02-01	0.675	0.675	0.620	0.675	0.675	1,250,000

← NewerPage 11 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.