Tooru Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	1.025	1.025	1.000	1.025	0.981	100,000
2022-05-13	1.050	1.050	1.000	1.025	0.981	644,888
2022-05-12	1.055	1.055	1.000	1.050	1.004	2,612,002
2022-05-11	1.075	1.090	1.050	1.075	1.028	1,232,665
2022-05-10	1.075	1.075	1.060	1.075	1.028	485,998
2022-05-09	1.145	1.145	1.063	1.075	1.028	7,874,662
2022-05-06	1.155	1.155	1.150	1.150	1.100	1,735,508
2022-05-05	1.175	1.188	1.175	1.175	1.124	3,208
2022-05-04	1.201	1.201	1.170	1.175	1.124	968,837
2022-05-03	1.225	1.225	1.200	1.225	1.172	885,310
2022-04-29	1.200	1.225	1.150	1.225	1.172	1,239,228
2022-04-28	1.200	1.220	1.150	1.200	1.148	198,406
2022-04-27	1.200	1.205	1.150	1.200	1.148	611,404
2022-04-26	1.200	1.230	1.153	1.200	1.148	951,290
2022-04-25	1.200	1.220	1.153	1.200	1.148	2,168,745
2022-04-22	1.175	1.228	1.150	1.200	1.148	4,164,622
2022-04-21	1.145	1.189	1.145	1.175	1.124	2,089,006
2022-04-20	1.125	1.150	1.110	1.125	1.076	2,943,627
2022-04-19	1.125	1.150	1.103	1.125	1.076	4,460,827
2022-04-14	1.125	1.175	1.102	1.125	1.076	7,794,417
2022-04-13	1.100	1.100	1.063	1.100	1.052	494,623
2022-04-12	1.100	1.110	1.055	1.100	1.052	949,133
2022-04-11	1.100	1.100	1.050	1.100	1.052	2,049,073
2022-04-08	1.100	1.114	1.053	1.100	1.052	1,420,406
2022-04-07	1.100	1.123	1.067	1.100	1.052	1,094,514
2022-04-06	1.035	1.150	1.035	1.100	1.052	8,045,398
2022-04-05	1.025	1.050	1.025	1.025	0.981	1,703,171
2022-04-04	1.025	1.050	1.025	1.025	0.981	1,170,643
2022-04-01	1.025	1.050	1.025	1.025	0.981	396,408
2022-03-31	1.075	1.098	1.025	1.025	0.981	1,901,262
2022-03-30	1.075	1.099	1.072	1.075	1.028	191,782
2022-03-29	1.075	1.100	1.070	1.075	1.028	1,085,287
2022-03-28	1.100	1.119	1.063	1.075	1.028	3,520,820
2022-03-25	1.125	1.150	1.060	1.100	1.052	1,044,900
2022-03-24	1.125	1.125	1.101	1.125	1.076	766,252
2022-03-23	1.125	1.145	1.102	1.125	1.076	2,365,943
2022-03-22	1.125	1.150	1.113	1.125	1.076	1,083,298
2022-03-21	1.125	1.150	1.100	1.125	1.076	5,592,995
2022-03-18	1.100	1.150	1.100	1.125	1.076	5,307,149
2022-03-17	1.075	1.095	1.061	1.075	1.028	160,745
2022-03-16	1.075	1.095	1.061	1.075	1.028	278,395
2022-03-15	1.075	1.095	1.061	1.075	1.028	404,713
2022-03-14	1.111	1.111	1.058	1.075	1.028	3,972,649
2022-03-11	1.100	1.150	1.100	1.125	1.076	8,641,929
2022-03-10	1.075	1.100	1.075	1.075	1.028	551,116
2022-03-09	1.075	1.099	1.065	1.075	1.028	586,919
2022-03-08	1.150	1.150	1.058	1.075	1.028	3,630,384
2022-03-07	1.175	1.175	1.150	1.175	1.124	437,377
2022-03-04	1.175	1.184	1.150	1.175	1.124	2,126,904
2022-03-03	1.175	1.185	1.150	1.175	1.124	837,439
2022-03-02	1.175	1.187	1.150	1.175	1.124	357,914
2022-03-01	1.217	1.217	1.150	1.175	1.124	587,474
2022-02-28	1.225	1.225	1.200	1.225	1.172	264,290
2022-02-25	1.225	1.239	1.200	1.225	1.172	988,605
2022-02-24	1.225	1.225	1.200	1.225	1.172	299,526
2022-02-23	1.225	1.225	1.200	1.225	1.172	554,472
2022-02-22	1.251	1.251	1.200	1.225	1.172	1,831,277
2022-02-21	1.315	1.315	1.253	1.275	1.220	4,310,377
2022-02-18	1.325	1.325	1.315	1.325	1.268	304
2022-02-17	1.325	1.325	1.300	1.325	1.268	2,102,442

← NewerPage 15 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.