Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Tooru Share Price
Tooru Share History

Tooru Share History

Tooru Share Price history. The following table shows end-of-day data TOO historical share prices for Tooru, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

TOO.L
Share PriceTOO.L
ChartsTOO.L
TradesTOO.L
HistoryCompare
TOO.LTOO.L
Share NewsTOO.L
RNSTOO.L
Accounts
Date Open High Low Close Volume
2026-10-220.150.150.150.15377,361
2026-10-210.150.150.150.150
2026-10-200.150.150.150.15293,387
2026-10-190.150.150.150.156,899,822
2026-10-160.150.150.150.156,000,000
2026-10-150.150.150.150.155,569,588
2026-10-140.150.150.150.151,013,039
2026-10-130.150.150.150.1514,291,452
2026-10-120.150.150.150.150
2026-10-090.150.150.150.152,048,947
2026-10-080.150.150.150.15375,000
2026-10-070.150.150.150.151,406,041
2026-10-060.150.150.150.151,457,530
2026-10-050.160.160.150.1526,507,321
2026-10-020.160.170.160.1638,002,951
2026-10-010.150.150.150.15365,628
2026-09-300.150.150.150.152,698
2026-09-290.150.150.150.152,258,488
2026-09-280.150.150.150.154,809,941
2026-09-250.150.150.150.157,032,569
2026-09-240.150.150.150.151,000,000
2026-09-230.150.150.150.1523,364
2026-09-220.150.150.150.1513,820,282
2026-09-210.150.150.150.152,012,659
2026-09-180.160.160.150.1518,190,044
2026-09-170.170.170.160.165,823,377
2026-09-160.170.170.170.17543,120
2026-09-150.170.170.170.17663,305
2026-09-140.170.170.170.172,431,843
2026-09-110.170.170.170.178,923,667
2026-09-100.170.170.170.172,300,000
2026-09-090.170.170.170.172,797,005
2026-09-080.170.170.170.173,583,325
2026-09-070.170.170.170.174,966,563
2026-09-040.180.180.170.1729,412,850
2026-09-030.200.200.180.1833,821,606
2026-09-020.200.200.200.208,443,959
2026-09-010.190.200.190.2012,907,553
2026-08-310.190.190.190.190
2026-08-280.190.190.190.1912,712,846
2026-08-270.190.190.190.19315,400
2026-08-260.190.190.190.193,854,204
2026-08-250.190.190.190.193,600,000
2026-08-240.190.190.190.199,059,658
2026-08-210.190.190.190.194,523,555
2026-08-200.190.190.190.194,791,839
2026-08-190.200.200.190.194,791,355
2026-08-180.200.200.200.202,029,584
2026-08-170.190.210.190.2013,568,709
2026-08-140.190.190.190.1910,400,884
2026-08-130.200.200.190.196,042,437
2026-08-120.220.220.200.2027,756,106
2026-08-110.180.230.180.2239,427,265
2026-08-100.170.180.170.1821,493,333
2026-08-070.170.170.170.1717,390,438
2026-08-060.170.170.170.173,229,414
2026-08-050.170.170.170.170
2026-08-040.170.170.170.1711,658
2026-08-030.170.170.170.17400,000
2026-07-310.170.170.170.1718,002,415
2026-07-300.180.180.170.173,674,806
2026-07-290.180.180.180.185,459,421
2026-07-280.180.180.180.1810,454,479
2026-07-270.180.180.180.183,845,206
2026-07-240.160.170.170.1792,084,796
2026-07-230.140.160.140.166,336,914
2026-07-220.130.140.130.1424,356,017
2026-07-210.140.140.130.132,911,311
2026-07-200.130.140.130.1411,486,104
2026-07-170.140.140.130.1316,229,959
2026-07-160.140.140.140.1412,418,772
2026-07-150.140.140.140.14956,603
2026-07-140.140.140.140.1420,000
2026-07-130.140.140.140.14208,601
2026-07-100.140.140.140.140
2026-07-090.140.140.140.1482,883
2026-07-080.140.140.140.143,754,432
2026-07-070.140.140.140.148,715,698
2026-07-060.140.140.140.141,014,054
2026-07-030.140.140.140.140
2026-07-020.140.140.140.1440,070,077
2026-07-010.150.150.140.1468,576,712
2026-06-300.160.160.150.1516,209,696
2026-06-290.170.170.160.164,026,479
2026-06-260.170.170.170.175,170,679
2026-06-250.170.170.170.17662,183
2026-06-240.170.170.170.17300,000
2026-06-230.170.170.170.175,339,767
2026-06-220.180.180.170.172,750,000
2026-06-190.170.180.170.1825,813,953
2026-06-180.170.170.170.176,485,940
2026-06-170.170.170.170.172,122,010
2026-06-160.170.170.170.17155,555
2026-06-150.170.170.170.1710,501,698
2026-06-120.170.170.170.172,364,075
2026-06-110.170.170.170.172,067,671
2026-06-100.180.180.170.1717,670,179
2026-06-090.170.180.170.1814,632,369
2026-06-080.170.170.170.1715,387,551
2026-06-050.190.190.170.1768,697,670
2026-06-040.200.200.190.192,366,683
2026-06-030.200.200.200.2040,372
2026-06-020.200.200.200.203,812,056
2026-06-010.200.200.200.203,738,188
2026-05-290.190.200.190.2062,388,383
2026-05-280.190.190.190.192,607,706
2026-05-270.190.190.190.19509,256
2026-05-260.190.190.190.192,656,852
2026-05-250.190.190.190.190
2026-05-220.190.190.190.1919,469,306
2026-05-210.190.190.190.192,778,285
2026-05-200.190.190.190.198,414,538
2026-05-190.190.190.190.198,344,388
2026-05-180.200.210.190.1919,072,883
2026-05-150.190.190.190.193,000,000
2026-05-140.190.190.190.199,056,048
2026-05-130.190.190.190.19223,626
2026-05-120.190.190.190.194,750,001
2026-05-110.180.190.180.196,000,000
2026-05-080.180.180.180.182,147,492
2026-05-070.180.180.180.187,555,686
2026-05-060.190.190.180.186,250,000
2026-05-050.190.190.190.1915,493,579
2026-05-040.190.190.190.190
2026-05-010.190.190.190.19308,974
2026-04-300.190.190.170.192,277,508
2026-04-290.190.190.190.1938,195,743
2026-04-280.200.200.190.19398,969
2026-04-270.210.210.200.202,860,000
2026-04-240.210.210.210.212,238,839
2026-04-230.210.210.210.215,094,169
2026-04-220.210.210.210.212,311,868
2026-04-210.210.210.210.212,133,769
2026-04-200.210.210.210.217,718,769
2026-04-170.220.220.210.212,759,606
2026-04-160.210.220.210.2222,175,086
2026-04-150.210.210.210.216,310,720
2026-04-140.210.210.210.21400,000
2026-04-130.210.210.210.2113,639,711
2026-04-100.190.210.190.2117,735,854
2026-04-090.190.190.190.192,500,000
2026-04-080.190.190.190.194,764,505
2026-04-070.190.190.190.1910,599,619
2026-04-060.190.190.190.190
2026-04-030.190.190.190.190
2026-04-020.190.190.190.1919,634,281
2026-04-010.200.200.190.1919,663,719
2026-03-310.200.200.200.203,897,250
2026-03-300.200.200.200.2017,651,093
2026-03-270.210.220.200.2053,950,749
2026-03-260.210.210.210.2119,401,284
2026-03-250.210.210.210.21200,000
2026-03-240.210.210.210.21929,018
2026-03-230.220.220.210.2119,153,188
2026-03-200.210.220.210.2211,252,912
2026-03-190.210.210.210.218,261,350
2026-03-180.220.220.210.212,079,175
2026-03-170.220.230.220.2313,823,815
2026-03-160.220.220.220.2242,834
2026-03-130.230.230.220.224,001,439
2026-03-120.240.240.230.231,250,000
2026-03-110.220.240.220.2430,292,007
2026-03-100.230.230.220.225,609,037
2026-03-090.230.230.230.23458,056
2026-03-060.240.240.230.235,991,144
2026-03-050.240.240.240.241,575,228
2026-03-040.230.240.230.249,639,294
2026-03-030.240.240.230.2310,847,197
2026-03-020.240.240.240.2415,477,925
2026-02-270.230.240.230.2424,037,570
2026-02-260.210.230.210.2337,873,887
2026-02-250.210.210.210.2119,796,000
2026-02-240.230.230.210.217,733,697
2026-02-230.220.230.220.2315,970,000
2026-02-200.230.230.220.229,974,793
2026-02-190.230.230.230.23125,000
2026-02-180.240.240.230.233,456,039
2026-02-170.240.240.240.24694,738
2026-02-160.250.250.240.2418,469,160
2026-02-130.240.250.240.2514,656,941
2026-02-120.250.250.240.2411,223,629
2026-02-110.250.250.250.254,284,577
2026-02-100.260.260.250.2511,674,078
2026-02-090.260.260.260.263,250,314
2026-02-060.270.270.260.2616,122,020
2026-02-050.250.270.250.2733,782,308
2026-02-040.260.270.250.2512,380,676
2026-02-030.260.260.260.266,096,724
2026-02-020.240.270.240.2664,907,539
2026-01-300.250.250.230.237,345,276
2026-01-290.250.250.250.255,615,488
2026-01-280.240.250.240.2516,150,048
2026-01-270.250.250.230.246,254,137
2026-01-260.250.250.250.2510,603,661
2026-01-230.240.250.230.2531,291,447
2026-01-220.280.280.240.2420,639,718
2026-01-210.320.320.280.2824,739,136
2026-01-200.320.320.320.329,357,427
2026-01-190.310.320.310.3215,571,849
2026-01-160.310.310.310.312,422,758
2026-01-150.310.310.310.3111,056,118
2026-01-140.310.330.330.3313,687,754
2026-01-130.320.320.310.312,692,967
2026-01-120.310.330.310.3224,508,083
2026-01-090.320.320.310.3111,274,526
2026-01-080.290.320.290.3220,733,085
2026-01-070.280.280.270.2817,955,999
2026-01-060.260.280.260.2825,704,543
2026-01-050.260.260.260.261,877,325
2026-01-020.260.260.260.263,361,955
2026-01-010.260.260.260.260
2025-12-310.260.260.260.261,754,224
2025-12-300.260.260.260.263,903,858
2025-12-290.260.270.260.267,065,077
2025-12-260.250.250.250.250
2025-12-250.250.250.250.250
2025-12-240.250.250.250.253,048,245
2025-12-230.250.250.250.254,296,644
2025-12-220.250.250.250.25515,904
2025-12-190.250.250.250.251,350,000
2025-12-180.250.250.250.251,657,336
2025-12-170.250.250.250.25658,010
2025-12-160.270.270.250.252,716,881
2025-12-150.270.270.270.273,475,720
2025-12-120.270.270.270.274,114,601
2025-12-110.270.270.270.275,173,742
2025-12-100.270.270.270.272,582,450
2025-12-090.280.280.270.272,862,766
2025-12-080.280.280.280.284,608,011
2025-12-050.260.280.260.287,927,070
2025-12-040.270.270.260.265,695,801
2025-12-030.250.270.250.2710,182,521
2025-12-020.240.250.240.256,725,604
2025-12-010.240.250.240.241,562,683
2025-11-280.250.250.240.245,975,845
2025-11-270.250.250.250.253,823,095
2025-11-260.250.250.250.251,332,195
2025-11-250.230.260.230.2527,386,749
2025-11-240.230.230.230.237,338,748
2025-11-210.240.240.230.235,338,888
2025-11-200.240.240.240.242,428,688
2025-11-190.240.240.240.241,196,515
2025-11-180.250.250.240.244,195,289
2025-11-170.250.250.250.251,532,011
2025-11-140.240.250.240.2514,479,103
2025-11-130.250.250.230.2437,887,775
2025-11-120.260.260.250.258,643,074
2025-11-110.270.270.260.264,767,229
2025-11-100.270.290.270.2725,446,663
2025-11-070.250.250.240.254,224,455
2025-11-060.250.260.250.253,778,176
2025-11-050.260.260.250.252,937,894
2025-11-040.270.270.260.2611,533,003
2025-11-030.270.270.270.2712,685,475
2025-10-310.270.270.270.276,464,780
2025-10-300.290.290.270.2715,877,872
2025-10-290.300.300.280.2918,488,404
2025-10-280.290.300.290.3027,847,955
2025-10-270.290.320.290.2952,388,753
2025-10-240.220.320.210.29137,164,631
2025-10-230.200.240.200.22107,424,882
2025-10-220.190.190.190.190
2025-10-210.190.190.190.191,006,436
2025-10-200.190.190.190.199,224
2025-10-170.190.190.190.19251,666
2025-10-160.190.190.190.190
2025-10-150.190.190.190.191,081,600
2025-10-140.180.190.180.1936,446,148
2025-10-130.180.180.180.1822,953
2025-10-100.180.180.180.185,878,441
2025-10-090.180.180.180.180
2025-10-080.180.180.180.1870,263
2025-10-070.180.180.180.181,234,196
2025-10-060.180.180.180.18553,667
2025-10-030.180.180.180.18550,000
2025-10-020.180.180.180.18523,790
2025-10-010.190.190.180.182,802,763
2025-09-300.190.190.190.191,225,936
2025-09-290.190.190.190.19318,936
2025-09-260.190.190.190.19235,000
2025-09-250.190.190.190.19266,615
2025-09-240.190.190.190.1921,600
2025-09-230.190.190.190.191,649,176
2025-09-220.190.190.190.191,000,000
2025-09-190.190.190.190.1960,856
2025-09-180.190.190.190.19125,253
2025-09-170.190.190.190.19793,591
2025-09-160.190.190.190.190
2025-09-150.190.190.190.190
2025-09-120.190.190.190.190
2025-09-110.190.190.190.191,375,646
2025-09-100.200.200.180.192,922,045
2025-09-090.210.210.200.203,094,384
2025-09-080.210.210.210.2189,270
2025-09-050.210.210.210.21146,728
2025-09-040.210.210.210.21750,000
2025-09-030.210.210.210.210
2025-09-020.210.210.210.21252,157
2025-09-010.210.210.210.2140,000
2025-08-290.210.210.210.210
2025-08-280.210.210.210.210
2025-08-270.210.210.210.21456,595
2025-08-260.210.210.210.21239,536
2025-08-250.210.210.210.210
2025-08-220.210.210.210.210
2025-08-210.210.210.210.210
2025-08-200.210.210.210.214,800
2025-08-190.210.210.210.210
2025-08-180.210.210.210.212,222
2025-08-150.210.210.210.210
2025-08-140.210.210.210.2130,000
2025-08-130.210.210.210.210
2025-08-120.210.210.210.21356,428
2025-08-110.210.210.210.210
2025-08-080.210.210.210.210
2025-08-070.210.210.210.2120,298
2025-08-060.210.210.210.212,383
2025-08-050.210.210.210.21311,708
2025-08-040.210.210.210.2130,228
2025-08-010.210.210.210.210
2025-07-310.210.210.210.21961,538
2025-07-300.210.210.210.210
2025-07-290.210.210.210.2116,400
2025-07-280.210.210.210.21220,000
2025-07-250.210.210.210.21235,617
2025-07-240.210.210.210.211,000,000
2025-07-230.210.210.210.21813,076
2025-07-220.210.210.210.210
2025-07-210.210.210.210.210
2025-07-180.210.210.210.21704,874
2025-07-170.210.210.210.21200,000
2025-07-160.210.210.210.210
2025-07-150.210.210.210.211,472,663
2025-07-140.210.210.210.2116,000
2025-07-110.210.210.210.213,625,769
2025-07-100.210.210.210.210
2025-07-090.210.210.210.211,007,000
2025-07-080.210.210.210.214,308
2025-07-070.210.210.210.21208,373
2025-07-040.210.210.210.211,500,000
2025-07-030.230.230.210.211,305,198
2025-07-020.230.230.230.237,873,891
2025-07-010.230.240.230.2316,218,443
2025-06-300.260.260.230.232,040,968
2025-06-270.260.260.260.26740,000
2025-06-260.260.260.260.2673,865
2025-06-250.260.260.260.260
2025-06-240.260.260.260.26320,000
2025-06-230.260.260.260.262,350,000
2025-06-200.260.260.260.26750,000
2025-06-190.260.260.260.261,026,094
2025-06-180.260.260.260.263,514,092
2025-06-170.260.260.260.26249,476
2025-06-160.260.260.260.26330,672
2025-06-130.260.260.260.265,324,735
2025-06-120.300.300.260.262,305,488
2025-06-110.300.300.300.301,318,626
2025-06-100.310.310.300.30275,821
2025-06-090.310.310.310.31201,413
2025-06-060.310.310.310.3154,743
2025-06-050.310.310.310.312,960
2025-06-040.310.310.310.31989,672
2025-06-030.310.310.310.31712,000
2025-06-020.310.310.310.312,180
2025-05-300.300.310.300.319,630,285
2025-05-290.310.310.300.301,389,672
Top Risers
Share Change
Focus Xplore (FOX)0.0250%
Ixico (IXI)9.750%
Forgent (FORG)0.0120%
Clean Power Hyd (CPH2)1.3250%
Mindflair (MFAI)0.2750%
Top Fallers
Share Change
Invinity Energy (IES)11.100%
Cornish Metals (TIN)70.000%
Litigation Cap. (LIT)0.5020%
Eurasia Mining (EUA)2.3750%
Light Science Technologies (LST)0.7750%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.00440
Forgent (FORG)0.0120
Tower Resources (TRP)0.0160
Ethernity Net (ENET)0.00180
Buccaneer Ergy (BUCE)0.01050

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.