Tooru Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.625	0.625	0.605	0.625	0.625	1,110,506
2022-11-03	0.625	0.625	0.600	0.625	0.625	1,200,100
2022-11-02	0.625	0.649	0.625	0.625	0.625	1,623,074
2022-11-01	0.625	0.625	0.603	0.625	0.625	4,492
2022-10-31	0.625	0.625	0.603	0.625	0.625	4,518
2022-10-28	0.625	0.639	0.603	0.625	0.625	12,270
2022-10-27	0.590	0.640	0.590	0.625	0.625	2,778,346
2022-10-26	0.575	0.594	0.560	0.575	0.575	1,180,558
2022-10-25	0.575	0.575	0.550	0.575	0.575	150,000
2022-10-24	0.575	0.575	0.550	0.575	0.575	195,309
2022-10-21	0.575	0.575	0.550	0.575	0.575	814,832
2022-10-20	0.575	0.575	0.560	0.575	0.575	700,000
2022-10-19	0.575	0.589	0.550	0.575	0.575	3,856,324
2022-10-18	0.600	0.600	0.575	0.575	0.575	850,459
2022-10-17	0.625	0.625	0.625	0.625	0.625	0
2022-10-14	0.625	0.630	0.601	0.625	0.625	548,681
2022-10-13	0.625	0.635	0.606	0.625	0.625	34,400
2022-10-12	0.625	0.625	0.625	0.625	0.625	0
2022-10-11	0.625	0.625	0.625	0.625	0.625	0
2022-10-10	0.640	0.640	0.606	0.625	0.625	54,422
2022-10-07	0.625	0.649	0.600	0.625	0.625	101,500
2022-10-06	0.625	0.650	0.625	0.625	0.625	755,000
2022-10-05	0.625	0.644	0.606	0.625	0.625	2,172,465
2022-10-04	0.625	0.649	0.610	0.625	0.625	1,980,810
2022-10-03	0.625	0.649	0.625	0.625	0.625	481,868
2022-09-30	0.660	0.660	0.565	0.625	0.625	29,027,518
2022-09-29	0.725	0.750	0.650	0.650	0.650	9,193,682
2022-09-28	0.753	0.753	0.705	0.725	0.725	1,088,466
2022-09-27	0.775	0.775	0.755	0.775	0.775	800,000
2022-09-26	0.800	0.800	0.760	0.800	0.800	194,803
2022-09-23	0.825	0.825	0.801	0.825	0.825	2,800
2022-09-22	0.825	0.825	0.818	0.825	0.825	1,014,940
2022-09-21	0.825	0.825	0.801	0.825	0.825	627,595
2022-09-20	0.825	0.825	0.800	0.825	0.825	233,543
2022-09-16	0.825	0.829	0.803	0.825	0.825	600,255
2022-09-15	0.825	0.830	0.810	0.825	0.825	7,800,000
2022-09-14	0.825	0.825	0.825	0.825	0.825	0
2022-09-13	0.800	0.830	0.800	0.825	0.825	9,680,179
2022-09-12	0.800	0.825	0.800	0.825	0.825	480,000
2022-09-09	0.825	0.830	0.773	0.800	0.800	1,200,356
2022-09-08	0.825	0.825	0.810	0.825	0.825	600,000
2022-09-07	0.850	0.850	0.810	0.850	0.850	1,500,000
2022-09-06	0.850	0.884	0.848	0.850	0.850	20,288,701
2022-09-05	0.825	0.890	0.810	0.850	0.850	4,825,990
2022-09-02	0.825	0.849	0.825	0.825	0.825	442,394
2022-09-01	0.825	0.848	0.825	0.825	0.825	160,255
2022-08-31	0.825	0.849	0.800	0.825	0.825	179,596
2022-08-30	0.825	0.849	0.825	0.825	0.825	149,929
2022-08-26	0.825	0.830	0.825	0.825	0.825	109,500
2022-08-25	0.825	0.850	0.800	0.825	0.825	4,333,301
2022-08-24	0.825	0.850	0.820	0.825	0.825	2,551,500
2022-08-23	0.825	0.850	0.825	0.825	0.825	2,250,000
2022-08-22	0.825	0.849	0.825	0.825	0.825	111,778
2022-08-19	0.825	0.849	0.800	0.825	0.825	123,066
2022-08-18	0.825	0.840	0.800	0.825	0.825	688,550
2022-08-17	0.855	0.855	0.810	0.825	0.825	1,179,995
2022-08-16	0.875	0.875	0.875	0.875	0.875	0
2022-08-15	0.875	0.875	0.860	0.875	0.875	120,000
2022-08-12	0.875	0.899	0.851	0.875	0.875	870,328
2022-08-11	0.875	0.875	0.850	0.875	0.875	178,229

← NewerPage 13 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.