Tooru Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.675	0.675	0.620	0.675	0.675	1,250,000
2023-01-31	0.700	0.740	0.670	0.700	0.700	20,907
2023-01-30	0.700	0.700	0.670	0.700	0.700	19,208
2023-01-27	0.700	0.725	0.700	0.700	0.700	27,448
2023-01-26	0.667	0.733	0.667	0.700	0.700	804,827
2023-01-25	0.650	0.680	0.650	0.650	0.650	580,378
2023-01-24	0.675	0.680	0.650	0.650	0.650	800,000
2023-01-23	0.700	0.700	0.660	0.675	0.675	700,800
2023-01-20	0.725	0.725	0.701	0.725	0.725	3,600
2023-01-19	0.725	0.745	0.700	0.725	0.725	96,571
2023-01-18	0.725	0.745	0.701	0.725	0.725	940,271
2023-01-17	0.725	0.725	0.700	0.725	0.725	535,320
2023-01-16	0.725	0.735	0.701	0.725	0.725	702,000
2023-01-13	0.725	0.725	0.725	0.725	0.725	0
2023-01-12	0.725	0.725	0.725	0.725	0.725	0
2023-01-11	0.725	0.725	0.701	0.725	0.725	161,326
2023-01-10	0.725	0.725	0.701	0.725	0.725	70,948
2023-01-09	0.725	0.725	0.725	0.725	0.725	0
2023-01-06	0.725	0.725	0.725	0.725	0.725	0
2023-01-05	0.750	0.750	0.672	0.750	0.750	40,000
2023-01-04	0.750	0.750	0.700	0.750	0.750	1,580,000
2023-01-03	0.750	0.750	0.700	0.750	0.750	100,000
2022-12-30	0.750	0.750	0.750	0.750	0.750	0
2022-12-29	0.750	0.775	0.705	0.750	0.750	53,286
2022-12-28	0.750	0.750	0.700	0.750	0.750	806,767
2022-12-23	0.750	0.750	0.700	0.750	0.750	370,792
2022-12-22	0.750	0.750	0.720	0.750	0.750	639,826
2022-12-21	0.750	0.795	0.722	0.750	0.750	43,681
2022-12-20	0.750	0.750	0.750	0.750	0.750	122,705
2022-12-19	0.750	0.799	0.750	0.750	0.750	271,440
2022-12-16	0.760	0.760	0.700	0.750	0.750	1,254,590
2022-12-15	0.775	0.804	0.751	0.775	0.775	1,388,995
2022-12-14	0.775	0.780	0.751	0.775	0.775	320,171
2022-12-13	0.751	0.798	0.751	0.775	0.775	559,921
2022-12-12	0.750	0.798	0.721	0.750	0.750	164,445
2022-12-09	0.750	0.798	0.750	0.750	0.750	16,751
2022-12-08	0.750	0.750	0.750	0.750	0.750	0
2022-12-07	0.750	0.788	0.721	0.750	0.750	220,000
2022-12-06	0.750	0.788	0.721	0.750	0.750	481,605
2022-12-05	0.750	0.750	0.721	0.750	0.750	50,000
2022-12-02	0.750	0.788	0.721	0.750	0.750	181,500
2022-12-01	0.737	0.800	0.737	0.750	0.750	651,239
2022-11-30	0.680	0.740	0.680	0.700	0.700	867,099
2022-11-29	0.675	0.690	0.652	0.675	0.675	767,823
2022-11-28	0.675	0.675	0.669	0.675	0.675	8,290
2022-11-25	0.675	0.675	0.650	0.675	0.675	944,268
2022-11-24	0.675	0.675	0.622	0.675	0.675	146,388
2022-11-23	0.675	0.679	0.675	0.675	0.675	200,000
2022-11-22	0.675	0.700	0.662	0.675	0.675	594,545
2022-11-21	0.675	0.679	0.660	0.675	0.675	51,113
2022-11-18	0.675	0.700	0.650	0.675	0.675	1,459,312
2022-11-17	0.675	0.675	0.651	0.675	0.675	3,030
2022-11-16	0.651	0.700	0.651	0.675	0.675	903,653
2022-11-15	0.650	0.690	0.650	0.650	0.650	785,492
2022-11-14	0.625	0.690	0.625	0.625	0.625	1,317,843
2022-11-11	0.625	0.640	0.600	0.625	0.625	582,982
2022-11-10	0.625	0.642	0.625	0.625	0.625	336
2022-11-09	0.625	0.640	0.605	0.625	0.625	888,306
2022-11-08	0.625	0.642	0.610	0.625	0.625	402,200
2022-11-07	0.625	0.645	0.625	0.625	0.625	365

← NewerPage 12 of 17 · 980 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.