Tooru Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	0.550	0.550	0.525	0.525	0.525	1,101,640
2023-10-17	0.565	0.565	0.561	0.565	0.565	1,393
2023-10-16	0.565	0.565	0.565	0.565	0.565	0
2023-10-13	0.565	0.565	0.550	0.565	0.565	31,828
2023-10-12	0.565	0.565	0.550	0.565	0.565	414,936
2023-10-11	0.565	0.565	0.565	0.565	0.565	0
2023-10-10	0.565	0.565	0.550	0.565	0.565	75,000
2023-10-09	0.565	0.565	0.565	0.565	0.565	0
2023-10-06	0.565	0.565	0.565	0.565	0.565	0
2023-10-05	0.565	0.565	0.565	0.565	0.565	0
2023-10-04	0.565	0.565	0.550	0.565	0.565	280,336
2023-10-03	0.565	0.565	0.550	0.565	0.565	181,500
2023-10-02	0.565	0.565	0.550	0.565	0.565	95,000
2023-09-29	0.565	0.565	0.550	0.565	0.565	9,585
2023-09-28	0.565	0.565	0.563	0.565	0.565	1,053,925
2023-09-27	0.580	0.580	0.550	0.565	0.565	1,834,261
2023-09-26	0.585	0.585	0.570	0.585	0.585	100,000
2023-09-25	0.585	0.590	0.585	0.585	0.585	679,740
2023-09-22	0.585	0.585	0.560	0.585	0.585	499,700
2023-09-21	0.585	0.585	0.570	0.585	0.585	150,000
2023-09-20	0.585	0.595	0.585	0.585	0.585	241,546
2023-09-19	0.585	0.595	0.585	0.585	0.585	200,000
2023-09-18	0.600	0.600	0.575	0.585	0.585	2,200,000
2023-09-15	0.625	0.625	0.625	0.625	0.625	0
2023-09-14	0.625	0.625	0.601	0.625	0.625	207,877
2023-09-13	0.625	0.625	0.625	0.625	0.625	0
2023-09-12	0.625	0.625	0.603	0.625	0.625	503,200
2023-09-11	0.625	0.625	0.603	0.625	0.625	2,791,000
2023-09-08	0.625	0.625	0.613	0.625	0.625	1,000,000
2023-09-07	0.625	0.625	0.625	0.625	0.625	0
2023-09-06	0.625	0.625	0.625	0.625	0.625	0
2023-09-05	0.625	0.625	0.615	0.625	0.625	120,000
2023-09-04	0.625	0.625	0.613	0.625	0.625	500,000
2023-09-01	0.625	0.650	0.616	0.625	0.625	900,000
2023-08-31	0.625	0.650	0.613	0.625	0.625	2,433,439
2023-08-30	0.625	0.625	0.613	0.625	0.625	70,000
2023-08-29	0.625	0.625	0.603	0.625	0.625	5,417,308
2023-08-25	0.625	0.630	0.625	0.625	0.625	1,679
2023-08-24	0.625	0.630	0.625	0.625	0.625	1,587
2023-08-23	0.625	0.625	0.625	0.625	0.625	0
2023-08-22	0.625	0.630	0.612	0.625	0.625	535,496
2023-08-21	0.625	0.630	0.611	0.625	0.625	16,344
2023-08-18	0.625	0.625	0.617	0.625	0.625	2,202,392
2023-08-17	0.625	0.625	0.625	0.625	0.625	0
2023-08-16	0.625	0.625	0.625	0.625	0.625	0
2023-08-15	0.625	0.625	0.616	0.625	0.625	683,000
2023-08-14	0.625	0.625	0.625	0.625	0.625	0
2023-08-11	0.625	0.630	0.625	0.625	0.625	31
2023-08-10	0.625	0.625	0.625	0.625	0.625	0
2023-08-09	0.625	0.625	0.625	0.625	0.625	0
2023-08-08	0.625	0.625	0.625	0.625	0.625	4,750,000
2023-08-07	0.625	0.625	0.625	0.625	0.625	1,200,169
2023-08-04	0.625	0.625	0.625	0.625	0.625	0
2023-08-03	0.625	0.625	0.625	0.625	0.625	2,050,000
2023-08-02	0.625	0.625	0.625	0.625	0.625	1,500,000
2023-08-01	0.625	0.625	0.600	0.625	0.625	14,000
2023-07-31	0.625	0.630	0.615	0.625	0.625	960,104
2023-07-28	0.625	0.625	0.625	0.625	0.625	0
2023-07-27	0.625	0.625	0.625	0.625	0.625	0
2023-07-26	0.625	0.625	0.625	0.625	0.625	0

← NewerPage 9 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.