Tooru Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	1.325	1.325	1.300	1.325	1.268	718,088
2022-02-15	1.325	1.325	1.300	1.325	1.268	654,594
2022-02-14	1.325	1.325	1.303	1.325	1.268	451,800
2022-02-11	1.325	1.325	1.300	1.325	1.268	576,913
2022-02-10	1.325	1.325	1.300	1.325	1.268	1,100,000
2022-02-09	1.325	1.325	1.320	1.325	1.268	70,306
2022-02-08	1.325	1.325	1.312	1.325	1.268	1,349,101
2022-02-07	1.325	1.325	1.315	1.325	1.268	1,388
2022-02-04	1.325	1.325	1.315	1.325	1.268	836,723
2022-02-03	1.325	1.330	1.315	1.325	1.268	84,511
2022-02-02	1.275	1.350	1.265	1.325	1.268	2,044,395
2022-02-01	1.275	1.298	1.275	1.275	1.220	1,398,394
2022-01-31	1.275	1.290	1.275	1.275	1.220	130,860
2022-01-28	1.275	1.294	1.275	1.275	1.220	465,000
2022-01-27	1.275	1.275	1.253	1.275	1.220	60,000
2022-01-26	1.295	1.295	1.255	1.275	1.220	726,016
2022-01-25	1.300	1.300	1.255	1.300	1.244	654,000
2022-01-24	1.325	1.350	1.300	1.325	1.268	12,762,535
2022-01-21	1.325	1.325	1.296	1.325	1.268	400,000
2022-01-20	1.325	1.340	1.305	1.325	1.268	412,228
2022-01-19	1.325	1.347	1.300	1.325	1.268	662,663
2022-01-18	1.325	1.348	1.308	1.325	1.268	2,002,859
2022-01-17	1.351	1.351	1.301	1.325	1.268	2,054,765
2022-01-14	1.375	1.375	1.351	1.375	1.315	106,115
2022-01-13	1.375	1.376	1.351	1.375	1.315	529,363
2022-01-12	1.375	1.400	1.350	1.375	1.315	2,321,708
2022-01-11	1.375	1.390	1.350	1.375	1.315	1,236,305
2022-01-10	1.425	1.429	1.350	1.375	1.315	1,929,021
2022-01-07	1.425	1.450	1.413	1.425	1.363	376,976
2022-01-06	1.450	1.459	1.401	1.425	1.363	1,214,515
2022-01-05	1.450	1.470	1.405	1.450	1.387	2,165,582
2022-01-04	1.450	1.485	1.400	1.450	1.387	2,103,447
2021-12-31	1.375	1.467	1.360	1.450	1.387	1,916,982
2021-12-30	1.450	1.500	1.356	1.375	1.315	2,968,786
2021-12-29	1.325	1.475	1.322	1.450	1.387	6,529,920
2021-12-24	1.325	1.350	1.300	1.325	1.268	185,220
2021-12-23	1.300	1.350	1.275	1.325	1.268	1,340,438
2021-12-22	1.225	1.350	1.200	1.300	1.244	9,899,219
2021-12-21	1.225	1.225	1.203	1.225	1.172	245,076
2021-12-20	1.225	1.225	1.200	1.225	1.172	924,274
2021-12-17	1.225	1.225	1.203	1.225	1.172	12,500
2021-12-16	1.225	1.225	1.203	1.225	1.172	916,144
2021-12-15	1.225	1.240	1.200	1.225	1.172	779,200
2021-12-14	1.225	1.227	1.204	1.225	1.172	548,048
2021-12-13	1.225	1.228	1.203	1.225	1.172	403,420
2021-12-10	1.225	1.229	1.200	1.225	1.172	1,999,140
2021-12-09	1.301	1.301	1.200	1.225	1.172	8,628,479
2021-12-08	1.325	1.325	1.300	1.325	1.268	722,611
2021-12-07	1.325	1.325	1.301	1.325	1.268	632,050
2021-12-06	1.325	1.325	1.300	1.325	1.268	1,091,695
2021-12-03	1.325	1.325	1.325	1.325	1.268	630,000
2021-12-02	1.325	1.325	1.324	1.325	1.268	8,627
2021-12-01	1.325	1.327	1.300	1.325	1.268	888,434
2021-11-30	1.325	1.327	1.301	1.325	1.268	145,151
2021-11-29	1.325	1.330	1.300	1.325	1.268	582,885
2021-11-26	1.325	1.337	1.300	1.325	1.268	3,258,471
2021-11-25	1.325	1.338	1.300	1.325	1.268	1,558,672
2021-11-24	1.325	1.340	1.310	1.325	1.268	1,557,717
2021-11-23	1.355	1.355	1.300	1.325	1.268	3,140,806
2021-11-22	1.375	1.400	1.351	1.375	1.315	988,614

← NewerPage 16 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.