Tooru Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	0.385	0.385	0.370	0.385	0.385	570,000
2024-01-15	0.385	0.385	0.370	0.385	0.385	1,000,000
2024-01-12	0.385	0.385	0.370	0.385	0.385	250,000
2024-01-11	0.385	0.385	0.385	0.385	0.385	0
2024-01-10	0.385	0.385	0.370	0.385	0.385	205,230
2024-01-09	0.385	0.385	0.385	0.385	0.385	0
2024-01-08	0.385	0.385	0.370	0.385	0.385	25,388
2024-01-05	0.385	0.385	0.370	0.385	0.385	303,262
2024-01-04	0.385	0.385	0.385	0.385	0.385	0
2024-01-03	0.385	0.385	0.370	0.385	0.385	6,671,927
2024-01-02	0.385	0.385	0.370	0.385	0.385	1,420,600
2023-12-29	0.385	0.385	0.370	0.385	0.385	114,652
2023-12-28	0.385	0.385	0.370	0.385	0.385	216,535
2023-12-27	0.385	0.385	0.380	0.385	0.385	261,252
2023-12-22	0.385	0.400	0.385	0.385	0.385	100,000
2023-12-21	0.385	0.395	0.373	0.385	0.385	1,510,000
2023-12-20	0.385	0.385	0.373	0.385	0.385	958,198
2023-12-19	0.405	0.405	0.385	0.385	0.385	736,897
2023-12-18	0.410	0.410	0.410	0.410	0.410	0
2023-12-15	0.410	0.411	0.410	0.410	0.410	1,560,452
2023-12-14	0.410	0.410	0.400	0.410	0.410	24,800
2023-12-13	0.410	0.410	0.400	0.410	0.410	150,000
2023-12-12	0.410	0.410	0.400	0.410	0.410	400,000
2023-12-11	0.410	0.410	0.400	0.410	0.410	1,020,981
2023-12-08	0.410	0.411	0.400	0.410	0.410	1,075,000
2023-12-07	0.410	0.410	0.410	0.410	0.410	0
2023-12-06	0.410	0.410	0.400	0.410	0.410	11,845,200
2023-12-05	0.410	0.410	0.410	0.410	0.410	0
2023-12-04	0.410	0.410	0.400	0.410	0.410	120,900
2023-12-01	0.410	0.410	0.400	0.410	0.410	605,264
2023-11-30	0.410	0.444	0.400	0.410	0.410	3,276,969
2023-11-29	0.410	0.420	0.400	0.410	0.410	11,529,495
2023-11-28	0.410	0.410	0.410	0.410	0.410	0
2023-11-27	0.410	0.410	0.410	0.410	0.410	0
2023-11-24	0.410	0.410	0.410	0.410	0.410	0
2023-11-23	0.410	0.410	0.402	0.410	0.410	20,000
2023-11-22	0.410	0.410	0.402	0.410	0.410	306,550
2023-11-21	0.410	0.414	0.410	0.410	0.410	23,780
2023-11-20	0.410	0.415	0.410	0.410	0.410	180,722
2023-11-17	0.410	0.410	0.400	0.410	0.410	2,934,730
2023-11-16	0.415	0.450	0.406	0.410	0.410	1,204,080
2023-11-15	0.415	0.415	0.410	0.415	0.415	100,000
2023-11-14	0.415	0.429	0.415	0.415	0.415	215,789
2023-11-13	0.425	0.433	0.407	0.415	0.415	5,560,291
2023-11-10	0.425	0.450	0.425	0.425	0.425	1,050,000
2023-11-09	0.451	0.451	0.425	0.425	0.425	6,748,051
2023-11-08	0.500	0.500	0.449	0.455	0.455	8,934,828
2023-11-07	0.525	0.525	0.525	0.525	0.525	0
2023-11-06	0.525	0.525	0.525	0.525	0.525	0
2023-11-03	0.525	0.525	0.525	0.525	0.525	0
2023-11-02	0.525	0.525	0.500	0.525	0.525	475,675
2023-11-01	0.525	0.525	0.525	0.525	0.525	0
2023-10-31	0.525	0.525	0.525	0.525	0.525	0
2023-10-30	0.525	0.525	0.501	0.525	0.525	1,148
2023-10-27	0.525	0.525	0.525	0.525	0.525	0
2023-10-26	0.525	0.525	0.525	0.525	0.525	0
2023-10-25	0.525	0.525	0.525	0.525	0.525	0
2023-10-24	0.525	0.525	0.503	0.525	0.525	1,257,325
2023-10-23	0.525	0.525	0.500	0.525	0.525	500
2023-10-20	0.525	0.525	0.513	0.525	0.525	500,000

← NewerPage 8 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.