Tooru Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.875	0.875	0.850	0.875	0.837	418,571
2022-08-09	0.901	0.901	0.850	0.875	0.837	1,959,944
2022-08-08	0.925	0.925	0.875	0.925	0.885	638,000
2022-08-05	0.925	0.925	0.900	0.925	0.885	250,000
2022-08-04	0.925	0.925	0.925	0.925	0.885	0
2022-08-03	0.925	0.928	0.900	0.925	0.885	137,939
2022-08-02	0.925	0.945	0.904	0.925	0.885	21,742
2022-08-01	0.925	0.925	0.900	0.925	0.885	157,310
2022-07-29	0.925	0.929	0.901	0.925	0.885	956,314
2022-07-28	0.925	0.930	0.900	0.925	0.885	216,763
2022-07-27	0.925	0.925	0.901	0.925	0.885	1,092
2022-07-26	0.925	0.940	0.901	0.925	0.885	1,658,185
2022-07-25	0.925	0.940	0.903	0.925	0.885	131,214
2022-07-22	0.925	0.940	0.900	0.925	0.885	3,001,815
2022-07-21	0.875	0.935	0.863	0.925	0.885	2,331,908
2022-07-20	0.875	0.885	0.875	0.875	0.837	535,938
2022-07-19	0.875	0.900	0.855	0.875	0.837	4,195,147
2022-07-18	0.875	0.900	0.850	0.875	0.837	43,336,100
2022-07-15	0.875	0.900	0.870	0.875	0.837	157,208
2022-07-14	0.875	0.875	0.855	0.875	0.837	64,024
2022-07-13	0.875	0.875	0.875	0.875	0.837	67,891
2022-07-12	0.875	0.875	0.875	0.875	0.837	75,000
2022-07-11	0.875	0.875	0.875	0.875	0.837	0
2022-07-08	0.875	0.880	0.850	0.875	0.837	1,525,670
2022-07-07	0.900	0.950	0.861	0.900	0.861	1,814,621
2022-07-06	0.925	0.932	0.880	0.900	0.861	949,644
2022-07-05	0.925	0.925	0.900	0.925	0.885	3,382,903
2022-07-04	0.950	0.950	0.900	0.950	0.909	405,677
2022-07-01	0.950	0.950	0.912	0.950	0.909	30,190
2022-06-30	0.955	0.955	0.950	0.950	0.909	3,449,649
2022-06-29	0.975	0.975	0.975	0.975	0.933	0
2022-06-28	0.975	0.975	0.952	0.975	0.933	50,000
2022-06-27	0.975	0.975	0.950	0.975	0.933	620,546
2022-06-24	0.949	0.985	0.949	0.975	0.933	3,669,372
2022-06-23	0.925	0.930	0.900	0.925	0.885	2,948,253
2022-06-22	0.950	0.950	0.925	0.925	0.885	5,263,337
2022-06-21	0.930	0.995	0.930	0.950	0.909	5,626,693
2022-06-20	0.950	0.950	0.922	0.925	0.885	3,838,364
2022-06-17	0.951	0.951	0.940	0.950	0.909	961,893
2022-06-16	0.975	0.985	0.950	0.975	0.933	1,662,010
2022-06-15	0.975	0.999	0.950	0.975	0.933	3,081,085
2022-06-14	0.975	0.990	0.950	0.975	0.933	924,838
2022-06-13	1.050	1.050	0.950	0.975	0.933	3,905,262
2022-06-10	1.075	1.075	1.050	1.075	1.028	139,951
2022-06-09	1.075	1.075	1.075	1.075	1.028	0
2022-06-08	1.075	1.075	1.052	1.075	1.028	419,657
2022-06-07	1.075	1.075	1.053	1.075	1.028	1,783,859
2022-06-06	1.125	1.135	1.053	1.075	1.028	3,226,239
2022-06-01	1.125	1.185	1.105	1.125	1.076	13,110,743
2022-05-31	1.125	1.134	1.100	1.125	1.076	199,409
2022-05-30	1.125	1.137	1.100	1.125	1.076	800,362
2022-05-27	1.100	1.150	1.100	1.125	1.076	1,922,390
2022-05-26	1.075	1.100	1.050	1.075	1.028	2,126,969
2022-05-25	1.075	1.100	1.050	1.075	1.028	2,729,398
2022-05-24	1.075	1.100	1.044	1.075	1.028	4,334,918
2022-05-23	1.040	1.090	1.040	1.075	1.028	3,665,471
2022-05-20	1.001	1.025	1.001	1.025	0.981	1,133,744
2022-05-19	1.010	1.010	0.960	1.000	0.957	4,004,064
2022-05-18	1.025	1.025	1.020	1.025	0.981	196,078
2022-05-17	1.025	1.025	1.000	1.025	0.981	4,322,347

← NewerPage 14 of 17 · 987 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.