Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Total Adr Rep 1 (0A30) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 61.07845 61.07845 61.07845 61.07845 0
13th Mar 2025 (Thu) 61.07845 61.07845 61.07845 61.07845 0
12th Mar 2025 (Wed) 61.18928 61.18928 61.07845 61.07845 11
11th Mar 2025 (Tue) 61.42696 61.42696 61.18928 61.18928 109
10th Mar 2025 (Mon) 61.42696 61.42696 61.42696 61.42696 0
7th Mar 2025 (Fri) 60.71891 61.42696 60.71891 61.42696 29
6th Mar 2025 (Thu) 60.73295 60.73295 60.71891 60.71891 50,120
5th Mar 2025 (Wed) 60.73295 60.73295 60.73295 60.73295 60,000
4th Mar 2025 (Tue) 60.73295 60.73295 60.73295 60.73295 0
3rd Mar 2025 (Mon) 59.99 60.73295 59.99 60.73295 2,565
28th Feb 2025 (Fri) 59.99 59.99 59.99 59.99 0
27th Feb 2025 (Thu) 60.32761 60.32761 59.99 59.99 42
26th Feb 2025 (Wed) 61.13666 61.13666 60.32761 60.32761 35,006
25th Feb 2025 (Tue) 61.13666 61.13666 61.13666 61.13666 0
24th Feb 2025 (Mon) 61.13666 61.13666 61.13666 61.13666 0
21st Feb 2025 (Fri) 61.13666 61.13666 61.13666 61.13666 0
20th Feb 2025 (Thu) 61.84268 61.84268 61.13666 61.13666 411
19th Feb 2025 (Wed) 61.84268 61.84268 61.84268 61.84268 0
18th Feb 2025 (Tue) 61.50614 61.84268 61.50614 61.84268 305
17th Feb 2025 (Mon) 61.50614 61.50614 61.50614 61.50614 0
14th Feb 2025 (Fri) 60.77989 61.50614 60.77989 61.50614 526
13th Feb 2025 (Thu) 61.04899 61.04899 60.77989 60.77989 30,616
12th Feb 2025 (Wed) 60.52481 61.04899 60.52481 61.04899 64
11th Feb 2025 (Tue) 60.98579 60.98579 60.52481 60.52481 20
10th Feb 2025 (Mon) 60.98579 60.98579 60.98579 60.98579 0
7th Feb 2025 (Fri) 57.7971 60.98579 57.7971 60.98579 46,198
6th Feb 2025 (Thu) 57.7971 57.7971 57.7971 57.7971 1,000
5th Feb 2025 (Wed) 57.7971 57.7971 57.7971 57.7971 30,000
4th Feb 2025 (Tue) 57.33915 57.7971 57.33915 57.7971 28
3rd Feb 2025 (Mon) 58.24651 58.24651 57.33915 57.33915 0
31st Jan 2025 (Fri) 58.24651 58.24651 58.24651 58.24651 458
30th Jan 2025 (Thu) 58.24651 58.24651 58.24651 58.24651 2,095
29th Jan 2025 (Wed) 58.24651 58.24651 58.24651 58.24651 2,633
28th Jan 2025 (Tue) 58.24651 58.24651 58.24651 58.24651 41,310
27th Jan 2025 (Mon) 58.24651 58.24651 58.24651 58.24651 53,078
24th Jan 2025 (Fri) 56.97192 58.24651 56.97192 58.24651 25,787
23rd Jan 2025 (Thu) 56.97192 56.97192 56.97192 56.97192 10,183
22nd Jan 2025 (Wed) 56.97192 56.97192 56.97192 56.97192 27,369
21st Jan 2025 (Tue) 56.97192 56.97192 56.97192 56.97192 3,087
20th Jan 2025 (Mon) 56.97192 56.97192 56.97192 56.97192 0
17th Jan 2025 (Fri) 56.97192 56.97192 56.97192 56.97192 26,182
16th Jan 2025 (Thu) 56.97192 56.97192 56.97192 56.97192 2,116
15th Jan 2025 (Wed) 56.97192 56.97192 56.97192 56.97192 6,631
14th Jan 2025 (Tue) 56.97192 56.97192 56.97192 56.97192 2,700
FTSE 100 Latest
Value8,605.17
Change62.61