UK Markets open in 1 hr 15 mins

Toople Plc (TOOP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.0505-0.0010 (-1.94%)
At close: 4:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Oct 2021------
22 Oct 20210.05200.05200.04500.05100.051056,112,182
21 Oct 20210.05100.05200.05000.05200.052011,883,432
20 Oct 20210.05100.05100.05100.05100.0510-
19 Oct 20210.05100.05100.04900.05100.0510447,263
18 Oct 20210.05100.05200.04900.05100.05102,243,138
15 Oct 20210.05100.05200.05100.05100.051013,464,695
14 Oct 20210.05100.05200.04900.05100.05107,248,000
13 Oct 20210.05100.05200.04900.05200.05202,631,298
12 Oct 20210.05300.05300.04800.05100.05108,818,157
11 Oct 20210.05300.05300.05000.05300.053060,997,331
08 Oct 20210.05300.05300.05000.05300.053033,994,559
07 Oct 20210.05300.05300.05000.05300.053023,133,782
06 Oct 20210.05600.05800.05100.05300.053071,703,130
05 Oct 20210.05500.05500.05000.05300.053018,971,498
04 Oct 20210.05700.05500.05200.05500.05508,474,737
01 Oct 20210.05700.05700.05500.05700.057012,516,108
30 Sept 20210.05700.05600.05500.05700.057029,611,055
29 Sept 20210.05700.05700.05700.05700.05702,525,372
28 Sept 20210.05800.05700.05500.05700.05708,640,695
27 Sept 20210.05800.05800.05300.05800.058014,851,745
24 Sept 20210.05800.05900.05600.05800.058021,964,982
23 Sept 20210.05800.05800.05700.05800.05803,001,054
22 Sept 20210.05800.05900.05600.05800.05806,154,562
21 Sept 20210.05800.05900.05700.05800.0580627,932
20 Sept 20210.06100.06000.05500.05800.05807,600,526
17 Sept 20210.06200.06100.05800.06100.061013,661,223
16 Sept 20210.06300.06100.06000.06200.06206,123,310
15 Sept 20210.06300.06200.06000.06300.06304,099,346
14 Sept 20210.06300.06300.06000.06300.063042,408,032
13 Sept 20210.07000.06900.06300.06300.06305,395,775
10 Sept 20210.05800.06500.05800.06100.061087,207,390
09 Sept 20210.05900.05900.05800.05800.05807,470,777
08 Sept 20210.05900.06200.05900.05900.05905,526,951
07 Sept 20210.06200.06200.05800.05900.059025,279,928
06 Sept 20210.06300.06200.06000.06200.06204,651,974
03 Sept 20210.06300.06200.06000.06300.06302,084,133
02 Sept 20210.06300.06200.06000.06300.06304,491,177
01 Sept 20210.06300.06200.06000.06300.06309,156,760
31 Aug 20210.06300.06200.06000.06300.063042,892,566
27 Aug 20210.06300.06600.06000.06300.06305,656,653
26 Aug 20210.06300.06000.06000.06300.0630899,669
25 Aug 20210.06300.06200.06000.06300.06302,611,399
24 Aug 20210.06300.06200.06000.06300.06301,792,190
23 Aug 20210.06300.06400.06100.06300.063030,958,539
20 Aug 20210.06300.06400.06100.06300.063017,616,409
19 Aug 20210.06300.06400.06000.06300.063014,736,693
18 Aug 20210.06800.06500.06000.06300.063014,132,354
17 Aug 20210.06800.06500.06500.06800.06802,573,584
16 Aug 20210.06800.06500.06500.06800.06808,135,819
13 Aug 20210.06800.06500.06000.06800.068016,779,250
12 Aug 20210.06800.06500.06500.06800.06803,318,742
11 Aug 20210.06800.06500.06500.06800.06802,290,376
10 Aug 20210.06800.06500.06300.06800.06806,720,402
09 Aug 20210.06800.06700.06300.06800.06806,122,613
06 Aug 20210.06800.06700.06300.06800.068015,425,300
05 Aug 20210.06800.06800.06500.06800.068026,196,246
04 Aug 20210.06800.07000.06500.06800.068052,201,263
03 Aug 20210.07300.07300.06500.06800.068037,721,376
02 Aug 20210.06800.07500.06800.07300.073061,408,759
30 Jul 20210.07000.07300.06600.06800.068038,759,690
29 Jul 20210.06800.07300.06500.07000.0700125,138,256
28 Jul 20210.06800.07000.06500.06800.068015,411,303
27 Jul 20210.06800.06700.06500.06800.068022,005,868
26 Jul 20210.06800.06800.06800.06800.0680-
23 Jul 20210.06800.06700.06200.06800.06804,301,781
22 Jul 20210.06800.06500.06500.06800.06802,555,870
21 Jul 20210.06800.06500.06500.06800.068012,628,828
20 Jul 20210.06800.06500.06300.06800.06807,500,000
19 Jul 20210.06800.06700.06500.06800.068018,031,212
16 Jul 20210.06800.06800.06600.06800.068039,186,058
15 Jul 20210.07300.07500.06500.06800.068084,001,831
14 Jul 20210.07300.07300.07000.07300.073034,414,532
13 Jul 20210.08000.08000.07000.07300.073060,522,184
12 Jul 20210.08800.09000.07500.07800.078055,876,617
09 Jul 20210.08000.09000.07700.08700.087078,072,662
08 Jul 20210.07300.08500.07200.08000.0800148,579,141
07 Jul 20210.06500.08000.06500.07300.0730332,824,614
06 Jul 20210.05800.07000.05800.06500.0650216,707,625
05 Jul 20210.06600.06500.05600.06000.0600192,373,656
02 Jul 20210.06100.07000.06000.06600.0660131,402,686
01 Jul 20210.05400.06500.05400.06100.0610121,988,295
30 Jun 20210.05700.05700.05000.05400.054040,298,703
29 Jun 20210.05700.05700.05500.05700.05705,711,748
28 Jun 20210.05700.05600.05400.05700.05706,099,052
25 Jun 20210.05800.05800.05500.05700.057041,266,735
24 Jun 20210.05800.05800.05700.05800.05804,755,000
23 Jun 20210.05800.06000.05700.05800.058029,299,823
22 Jun 20210.06800.06500.05900.05800.058060,958,880
21 Jun 20210.06800.07000.06500.06800.068061,807,475
18 Jun 20210.06000.07000.05500.06800.0680242,653,684
17 Jun 20210.05800.06500.05500.06000.0600126,169,887
16 Jun 20210.05800.06000.05700.05800.058014,191,436
15 Jun 20210.05800.06000.05800.05800.05801,131,426
14 Jun 20210.06000.06000.05800.05800.058012,384,638
11 Jun 20210.06000.06100.05800.06000.060014,182,037
10 Jun 20210.05800.06000.05800.05800.05807,654,562
09 Jun 20210.06300.06200.05500.06000.060084,678,620
08 Jun 20210.06300.06300.06000.06300.06303,021,963
07 Jun 20210.06300.06300.06000.06300.063040,410,330
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...