UK Markets closed

Toople Plc (TOOP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.02650.0000 (0.00%)
At close: 04:01PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.02700.02700.02700.02700.02703,049,891
19 May 20220.02700.02800.02600.02700.02707,224,820
18 May 20220.02700.02800.02600.02700.027010,045,593
17 May 20220.02700.02600.02600.02700.0270180,000
16 May 20220.02900.02800.02500.02700.027060,469,369
13 May 20220.02900.03000.02700.02900.02907,375,646
12 May 20220.02800.03200.02700.02900.029082,841,795
11 May 20220.02900.03000.02700.02900.029013,953,862
10 May 20220.02800.03100.02700.02900.029080,534,344
09 May 20220.03300.03200.02600.02800.028075,126,435
06 May 20220.03200.04000.03000.03300.0330249,493,129
05 May 20220.03200.03300.02900.03200.032054,358,045
04 May 20220.02900.03400.02900.03200.032079,559,903
03 May 20220.03100.03200.02600.02900.0290140,838,528
29 Apr 20220.03200.03200.03000.03100.031040,797,594
28 Apr 20220.03200.03300.03000.03100.031056,532,932
27 Apr 20220.03800.03800.03000.03200.0320444,080,814
26 Apr 20220.02700.04900.02800.03800.0380920,917,474
25 Apr 20220.02700.02800.02500.02700.027070,621,594
22 Apr 20220.02400.02800.02300.02700.0270250,794,825
21 Apr 20220.02400.02400.02400.02400.0240200,000
20 Apr 20220.02400.02400.02300.02400.02402,400,000
19 Apr 20220.02400.02300.02300.02400.02401,186,206
14 Apr 20220.02400.02400.02300.02400.02402,063,036
13 Apr 20220.02400.02400.02200.02400.024014,863,714
12 Apr 20220.02400.02400.02400.02400.0240-
11 Apr 20220.02400.02400.02300.02400.02403,000,000
08 Apr 20220.02400.02500.02300.02400.02401,729,316
07 Apr 20220.02500.02600.02300.02400.024075,476,776
06 Apr 20220.02500.02600.02300.02500.02505,743,127
05 Apr 20220.02700.02800.02400.02500.025023,313,452
04 Apr 20220.02700.02900.02500.02700.0270300,931,275
01 Apr 20220.02500.02900.02200.02700.0270230,905,439
31 Mar 20220.02400.03000.02300.02500.0250756,682,072
30 Mar 20220.02300.02400.02100.02300.0230206,790,564
29 Mar 20220.02700.02800.02100.02300.0230197,941,248
28 Mar 20220.02900.02900.02600.02800.028020,528,815
25 Mar 20220.02900.02900.02700.02900.029024,822,101
24 Mar 20220.02900.03000.02700.02900.029037,157,169
23 Mar 20220.02800.03200.02600.02900.0290210,303,582
22 Mar 20220.02800.02800.02500.02800.028060,791,320
21 Mar 20220.02900.03100.02600.02800.028015,375,234
18 Mar 20220.02900.02900.02700.02900.02901,635,633
17 Mar 20220.02900.02900.02800.02900.02908,214,521
16 Mar 20220.02900.02900.02900.02900.0290-
15 Mar 20220.02900.03000.02800.02900.02904,002,271
14 Mar 20220.02900.03000.02900.02900.02903,183,882
11 Mar 20220.02900.02900.02700.02900.02905,631,416
10 Mar 20220.02900.03000.02700.02900.02905,179,913
09 Mar 20220.03100.03000.02700.02900.02907,966,590
08 Mar 20220.03100.03100.02800.03100.031043,727,490
07 Mar 20220.03100.03000.03000.03100.03102,675,418
04 Mar 20220.03100.03100.03000.03100.03104,381,390
03 Mar 20220.03100.03100.03000.03100.03102,067,402
02 Mar 20220.03100.03200.03100.03100.031048,173,712
01 Mar 20220.03600.03600.03000.03100.0310111,917,194
28 Feb 20220.03900.04000.03500.03600.036060,028,854
25 Feb 20220.03900.04000.03700.03900.039015,309,956
24 Feb 20220.03900.03800.03600.03900.039015,199,649
23 Feb 20220.03900.04000.03600.03900.03903,670,078
22 Feb 20220.03900.03900.03700.03900.03904,588,901
21 Feb 20220.03900.03700.03700.03900.03905,805,570
18 Feb 20220.03900.04000.03700.03900.03904,438,946
17 Feb 20220.03900.04000.03700.03900.039011,077,883
16 Feb 20220.03900.04000.03800.03900.03906,786,916
15 Feb 20220.03800.04500.03700.03900.039064,075,510
14 Feb 20220.03800.04200.03600.03800.038089,940,231
11 Feb 20220.03700.04500.03600.04000.0400245,387,024
10 Feb 20220.03900.04000.03600.03700.037014,561,940
09 Feb 20220.03600.04000.03600.03900.039070,855,273
08 Feb 20220.03800.03800.03500.03600.03603,457,427
07 Feb 20220.03800.03800.03500.03800.038011,788,134
04 Feb 20220.03800.03800.03600.03800.03808,031,793
03 Feb 20220.03800.03800.03600.03800.03802,098,000
02 Feb 20220.03900.03800.03600.03800.038024,132,320
01 Feb 20220.03900.03900.03700.03900.03903,644,972
31 Jan 20220.03900.03700.03700.03900.03903,550,421
28 Jan 20220.03900.04000.03700.03900.03906,800,977
27 Jan 20220.03900.04000.03700.03900.039017,903,228
26 Jan 20220.03900.04000.03700.03900.03908,725,222
25 Jan 20220.04000.04200.03700.03900.039033,910,989
24 Jan 20220.04600.04600.04000.04000.040040,473,419
21 Jan 20220.04700.04700.04400.04600.04606,058,400
20 Jan 20220.04800.04900.04500.04700.047067,205,094
19 Jan 20220.04900.05000.04600.04700.047047,434,444
18 Jan 20220.04900.05000.04700.04900.049032,210,406
17 Jan 20220.04900.05000.04700.04900.049026,654,244
14 Jan 20220.04900.05000.04800.04900.04901,982,875
13 Jan 20220.04900.05200.04800.04900.0490112,582,476
12 Jan 20220.04900.04900.04600.04700.0470169,204,733
11 Jan 20220.04700.06200.04500.04800.0480570,224,772
10 Jan 20220.05200.05300.04500.04700.0470156,184,732
07 Jan 20220.04400.05200.04200.05000.0500149,357,663
06 Jan 20220.04400.04500.04300.04400.044032,331,346
05 Jan 20220.04600.05000.04300.04400.044090,441,988
04 Jan 20220.04400.04700.04400.04600.046037,863,770
31 Dec 20210.04400.04500.04200.04400.044020,798,090
30 Dec 20210.04600.04600.04200.04400.044012,775,335
29 Dec 20210.04900.05000.04300.04600.046051,139,746
24 Dec 20210.04800.05000.04500.04900.049037,830,043
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...