UK markets close in 2 hours 54 minutes

Toople Plc (TOOP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0100+0.0005 (+5.26%)
As of 11:55AM BST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.00900.01000.00900.01000.01002,890,627
28 Sept 20220.01000.01000.00900.01000.010025,621,864
27 Sept 20220.01000.01000.00900.01000.010035,806,134
26 Sept 20220.01100.01000.00900.00900.009070,883,558
23 Sept 20220.01100.01100.01000.01100.011071,804,805
22 Sept 20220.01000.01400.00900.01100.0110572,965,967
21 Sept 20220.01100.01000.00900.01000.010040,259,655
20 Sept 20220.01200.01100.00900.01100.011080,568,261
16 Sept 20220.01300.01200.01100.01200.012086,762,822
15 Sept 20220.01400.01400.01000.01300.0130124,300,439
14 Sept 20220.01400.01300.01300.01400.01401,023,428
13 Sept 20220.01400.01400.01300.01400.014054,832,887
12 Sept 20220.01300.01300.01300.01400.0140151,908
09 Sept 20220.01400.01400.01400.01400.0140-
08 Sept 20220.01400.01300.01300.01400.01403,562,957
07 Sept 20220.01400.01400.01400.01400.0140-
06 Sept 20220.01400.01300.01300.01400.01403,669,661
05 Sept 20220.01400.01400.01300.01400.01407,133,080
02 Sept 20220.01400.01500.01300.01400.014015,635,462
01 Sept 20220.01400.01400.01300.01400.01404,064,368
31 Aug 20220.01400.01400.01300.01400.01406,677,027
30 Aug 20220.01400.01400.01300.01400.01403,186,619
26 Aug 20220.01400.01400.01300.01400.01401,534,262
25 Aug 20220.01500.01400.01300.01400.014019,094,661
24 Aug 20220.01500.01500.01400.01500.01505,196,289
23 Aug 20220.01500.01400.01400.01500.0150115,177
22 Aug 20220.01600.01600.01400.01500.015012,674,698
19 Aug 20220.01600.01600.01500.01600.01603,140,107
18 Aug 20220.01600.01700.01500.01600.016015,568,192
17 Aug 20220.01600.01700.01500.01600.016034,969,206
16 Aug 20220.01700.01700.01500.01600.0160125,955,437
15 Aug 20220.01700.01600.01500.01700.017014,258,250
12 Aug 20220.01700.01800.01500.01700.017015,238,409
11 Aug 20220.01700.01800.01600.01700.01704,336,307
10 Aug 20220.01700.01600.01600.01700.01702,000,000
09 Aug 20220.01700.01800.01500.01700.017017,666,009
08 Aug 20220.01700.01800.01600.01700.017011,046,913
05 Aug 20220.01800.01700.01600.01700.017021,090,742
04 Aug 20220.01800.01800.01700.01800.018013,556,677
03 Aug 20220.01800.01800.01700.01800.018030,057,194
02 Aug 20220.01800.01800.01700.01800.01801,540,267
01 Aug 20220.01700.01800.01700.01800.018036,672,812
29 Jul 20220.01800.01900.01700.01800.018015,890,499
28 Jul 20220.01900.01900.01700.01800.0180119,433,434
27 Jul 20220.01900.02000.01800.01900.0190136,169,508
26 Jul 20220.03000.02800.01900.01900.0190942,995,586
25 Jul 20220.02400.03100.02400.03000.0300141,642,158
22 Jul 20220.02400.02500.02500.02400.0240779,594
21 Jul 20220.02700.02700.02400.02400.024010,048,993
20 Jul 20220.02400.02700.02300.02700.027085,065,119
19 Jul 20220.02600.02500.02300.02400.024024,342,048
18 Jul 20220.02700.02800.02500.02500.025014,360,541
15 Jul 20220.02400.03200.02300.02700.0270235,189,503
14 Jul 20220.02400.02500.02400.02400.02404,313,043
13 Jul 20220.02400.02500.02300.02400.02405,731,432
12 Jul 20220.02400.02500.02400.02400.02402,349,743
11 Jul 20220.02400.02400.02400.02400.0240-
08 Jul 20220.02400.02400.02400.02400.0240-
07 Jul 20220.02400.02500.02300.02400.02401,000,400
06 Jul 20220.02400.02500.02500.02400.02401,300
05 Jul 20220.02400.02500.02300.02400.02404,344,586
04 Jul 20220.02400.02500.02300.02400.02408,833,425
01 Jul 20220.02400.02500.02300.02300.02307,293,465
30 Jun 20220.02600.02500.02300.02400.024026,335,274
29 Jun 20220.02600.02500.02500.02600.026010,042,093
28 Jun 20220.02600.02500.02500.02600.026017,386,609
27 Jun 20220.02600.02600.02500.02600.026011,863,941
24 Jun 20220.02600.02500.02500.02600.0260150,000
23 Jun 20220.02600.02600.02500.02600.026013,844,811
22 Jun 20220.02900.03000.02500.02600.026016,783,800
21 Jun 20220.02900.02800.02700.02900.029011,269,007
20 Jun 20220.02900.02900.02800.02900.02904,479,556
17 Jun 20220.02900.02900.02900.02900.0290-
16 Jun 20220.03100.03000.02900.02900.02904,303,359
15 Jun 20220.03100.03000.02900.03100.03103,636,173
14 Jun 20220.03100.03100.03100.03100.0310-
13 Jun 20220.03100.03000.02900.03100.03104,916,697
10 Jun 20220.03100.03000.02900.03100.03108,638,017
09 Jun 20220.03100.03000.02900.03100.03101,174,378
08 Jun 20220.03100.03100.02900.03100.03108,255,047
07 Jun 20220.03000.03200.02900.03100.031060,578,308
06 Jun 20220.02900.03400.02900.03200.0320259,982,596
01 Jun 20220.02600.03000.02700.02900.029067,323,284
31 May 20220.02500.02600.02400.02600.026068,002,881
30 May 20220.02600.02500.02500.02500.025018,500,001
27 May 20220.02600.02600.02500.02600.026040,335,271
26 May 20220.02700.02600.02500.02600.026030,346,896
25 May 20220.02700.02700.02600.02700.02706,001,302
24 May 20220.02700.02600.02500.02700.02703,572,641
23 May 20220.02700.02700.02700.02700.0270100,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...