Titon Holdings (TON) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Titon Holdings

Date Open High Low Close* Volume
09/04/2025 69.00p 75.00p 69.00p 69.00p 3894
08/04/2025 69.00p 73.00p 69.00p 69.00p 15001
07/04/2025 69.00p 69.00p 67.80p 69.00p 6999
04/04/2025 69.00p 72.20p 67.80p 69.00p 10961
03/04/2025 69.00p 72.00p 67.80p 69.00p 19500
02/04/2025 71.00p 72.04p 71.00p 71.00p 0
01/04/2025 71.00p 72.04p 71.00p 71.00p 0
31/03/2025 71.00p 72.04p 71.00p 71.00p 0
28/03/2025 71.00p 72.04p 71.00p 71.00p 0
27/03/2025 71.00p 72.04p 71.00p 71.00p 0
26/03/2025 72.50p 72.50p 70.00p 71.00p 7789
25/03/2025 72.50p 72.50p 70.05p 72.50p 13435
24/03/2025 72.50p 72.50p 71.47p 72.50p 0
21/03/2025 72.50p 72.50p 70.00p 72.50p 36329
20/03/2025 72.50p 73.00p 70.25p 72.50p 27153
19/03/2025 72.50p 72.50p 70.60p 72.50p 7769
18/03/2025 72.50p 73.75p 70.00p 72.50p 30294
17/03/2025 72.50p 72.50p 70.00p 72.50p 49662
14/03/2025 75.00p 75.00p 70.00p 72.50p 38148
13/03/2025 75.00p 75.00p 70.50p 75.00p 1998
12/03/2025 75.00p 75.00p 70.50p 75.00p 999
11/03/2025 75.00p 75.00p 70.00p 75.00p 22781
10/03/2025 75.00p 75.00p 75.00p 75.00p 0
07/03/2025 75.00p 77.50p 70.50p 75.00p 2907
06/03/2025 75.00p 75.00p 75.00p 75.00p 0
05/03/2025 75.00p 75.00p 70.50p 75.00p 1
04/03/2025 75.00p 75.00p 75.00p 75.00p 0
03/03/2025 75.00p 75.00p 75.00p 75.00p 0
28/02/2025 75.00p 75.00p 71.00p 75.00p 9865
27/02/2025 75.00p 75.00p 75.00p 75.00p 0
26/02/2025 75.00p 75.00p 73.50p 75.00p 5795
25/02/2025 75.00p 78.00p 75.00p 75.00p 6397
24/02/2025 75.00p 75.00p 72.00p 75.00p 844
21/02/2025 75.00p 75.00p 75.00p 75.00p 0
20/02/2025 75.00p 75.00p 75.00p 75.00p 300
19/02/2025 75.00p 76.00p 75.00p 75.00p 1650
18/02/2025 75.00p 76.50p 70.50p 75.00p 16970
17/02/2025 75.00p 75.00p 70.00p 75.00p 11934
14/02/2025 75.00p 75.00p 73.58p 75.00p 5442
13/02/2025 75.00p 75.00p 75.00p 75.00p 0
12/02/2025 75.00p 75.00p 73.68p 75.00p 0
11/02/2025 75.00p 75.00p 73.50p 75.00p 8095
10/02/2025 75.00p 75.00p 75.00p 75.00p 0
07/02/2025 75.00p 78.50p 73.20p 75.00p 6756
06/02/2025 72.50p 75.00p 72.50p 75.00p 14960
05/02/2025 72.50p 74.17p 72.50p 72.50p 0
04/02/2025 72.50p 74.17p 72.50p 72.50p 0
03/02/2025 72.50p 73.50p 72.50p 72.50p 25000
31/01/2025 72.50p 72.50p 71.00p 72.50p 4207
30/01/2025 77.50p 77.50p 72.50p 72.50p 3674
29/01/2025 77.50p 79.17p 77.50p 77.50p 0
28/01/2025 77.50p 77.50p 73.00p 77.50p 7311
27/01/2025 77.50p 77.50p 75.00p 77.50p 5000
24/01/2025 77.50p 79.17p 77.50p 77.50p 0
23/01/2025 77.50p 77.50p 75.00p 77.50p 8899
22/01/2025 77.50p 77.50p 77.50p 77.50p 145
21/01/2025 77.50p 77.50p 77.50p 77.50p 220
20/01/2025 77.50p 79.00p 76.57p 77.50p 15087
17/01/2025 80.00p 80.00p 75.00p 77.50p 7742
16/01/2025 82.50p 83.00p 77.50p 80.00p 9205
15/01/2025 82.50p 82.92p 82.50p 82.50p 0
14/01/2025 82.50p 82.92p 82.50p 82.50p 0
13/01/2025 82.50p 82.92p 82.50p 82.50p 0
10/01/2025 80.00p 84.00p 78.00p 82.50p 18246
09/01/2025 80.00p 80.00p 78.10p 80.00p 2351
08/01/2025 80.00p 80.00p 80.00p 80.00p 0
07/01/2025 80.00p 80.00p 80.00p 80.00p 0
06/01/2025 80.00p 85.00p 77.50p 80.00p 10000
03/01/2025 80.00p 83.50p 79.40p 80.00p 16292
02/01/2025 80.00p 80.00p 79.40p 80.00p 2400
31/12/2024 80.00p 80.00p 80.00p 80.00p 0
30/12/2024 80.00p 80.00p 80.00p 80.00p 0
27/12/2024 80.00p 80.00p 80.00p 80.00p 0
24/12/2024 80.00p 80.00p 80.00p 80.00p 0
23/12/2024 80.00p 80.00p 79.40p 80.00p 4
20/12/2024 80.00p 80.00p 80.00p 80.00p 0
19/12/2024 80.00p 85.00p 80.00p 80.00p 1
18/12/2024 80.00p 80.00p 75.00p 80.00p 2932
17/12/2024 80.00p 80.00p 75.00p 80.00p 615
16/12/2024 80.00p 80.00p 80.00p 80.00p 0
13/12/2024 80.00p 80.00p 76.70p 80.00p 2620
12/12/2024 80.00p 80.00p 76.70p 80.00p 256
11/12/2024 80.00p 80.00p 80.00p 80.00p 0
10/12/2024 80.00p 80.00p 79.00p 80.00p 554
09/12/2024 80.00p 80.00p 79.00p 80.00p 9615
06/12/2024 80.00p 80.00p 76.60p 80.00p 2400
05/12/2024 80.00p 80.00p 80.00p 80.00p 0
04/12/2024 80.00p 80.00p 80.00p 80.00p 0
03/12/2024 79.00p 81.40p 76.60p 80.00p 3896
02/12/2024 79.00p 79.00p 78.33p 79.00p 0
29/11/2024 79.00p 79.00p 78.33p 79.00p 0
28/11/2024 79.00p 79.00p 78.33p 79.00p 0
27/11/2024 79.00p 79.00p 78.33p 79.00p 0
26/11/2024 79.00p 79.00p 76.60p 79.00p 1317
25/11/2024 80.00p 80.00p 74.00p 79.00p 34343
22/11/2024 80.00p 80.00p 75.00p 80.00p 46
21/11/2024 80.00p 85.00p 80.00p 80.00p 24
20/11/2024 80.00p 82.50p 75.00p 80.00p 5522
19/11/2024 80.00p 80.00p 80.00p 80.00p 0
18/11/2024 80.00p 82.50p 80.00p 80.00p 7
15/11/2024 80.00p 80.00p 75.50p 80.00p 854
14/11/2024 80.00p 80.00p 77.00p 80.00p 3000
13/11/2024 82.50p 85.00p 80.00p 80.00p 6531
12/11/2024 82.50p 82.50p 80.00p 82.50p 5514
11/11/2024 82.50p 83.75p 82.50p 82.50p 2446
08/11/2024 82.50p 82.50p 80.00p 82.50p 7745
07/11/2024 82.50p 85.00p 81.25p 82.50p 23014
06/11/2024 80.00p 80.00p 80.00p 80.00p 0
05/11/2024 80.00p 84.00p 75.00p 80.00p 4389
04/11/2024 80.00p 83.00p 80.00p 80.00p 3898
01/11/2024 80.00p 84.00p 78.50p 80.00p 2432
31/10/2024 77.50p 80.00p 77.50p 80.00p 2500
30/10/2024 77.50p 77.50p 77.40p 77.50p 3089
29/10/2024 80.00p 80.00p 77.50p 77.50p 8645
28/10/2024 77.50p 80.00p 75.00p 80.00p 7802
25/10/2024 72.50p 80.00p 72.50p 77.50p 19334
24/10/2024 67.50p 75.00p 67.50p 72.50p 19242
23/10/2024 67.50p 67.92p 67.50p 67.50p 0
22/10/2024 65.00p 67.92p 65.00p 67.50p 0
21/10/2024 67.50p 67.92p 67.50p 67.50p 0
18/10/2024 67.50p 67.50p 65.00p 67.50p 4574
17/10/2024 67.50p 67.92p 67.50p 67.50p 0
16/10/2024 67.50p 67.50p 66.15p 67.50p 177
15/10/2024 67.50p 69.00p 65.00p 67.50p 1542
14/10/2024 67.50p 67.50p 66.15p 67.50p 8000
11/10/2024 67.50p 67.50p 65.00p 67.50p 3796
10/10/2024 67.50p 67.50p 67.50p 67.50p 1000
09/10/2024 67.50p 67.50p 66.00p 67.50p 1000
08/10/2024 67.50p 67.50p 65.00p 67.50p 40
07/10/2024 67.50p 67.92p 67.50p 67.50p 0
04/10/2024 67.50p 67.92p 67.50p 67.50p 0
03/10/2024 67.50p 67.92p 67.50p 67.50p 0
02/10/2024 67.50p 67.50p 65.00p 67.50p 22219
01/10/2024 65.00p 65.60p 62.00p 62.00p 7000
30/09/2024 65.00p 65.00p 61.80p 65.00p 38601
27/09/2024 65.00p 67.15p 60.30p 65.00p 8721
26/09/2024 65.00p 65.00p 65.00p 65.00p 0
25/09/2024 65.00p 65.00p 63.50p 65.00p 25000
24/09/2024 65.00p 66.90p 60.00p 65.00p 7534
23/09/2024 65.00p 65.00p 61.50p 64.00p 3800
20/09/2024 65.00p 65.00p 65.00p 65.00p 0
19/09/2024 65.00p 67.92p 63.68p 65.00p 20412
18/09/2024 65.00p 65.00p 65.00p 65.00p 0
17/09/2024 65.00p 65.00p 65.00p 65.00p 0
16/09/2024 65.00p 65.00p 65.00p 65.00p 0
13/09/2024 65.00p 65.00p 65.00p 65.00p 0
12/09/2024 65.00p 65.00p 65.00p 65.00p 0
11/09/2024 65.00p 65.00p 65.00p 65.00p 0
10/09/2024 65.00p 70.00p 65.00p 65.00p 35
09/09/2024 65.00p 68.00p 62.75p 65.00p 1461
06/09/2024 65.00p 65.00p 65.00p 65.00p 0
05/09/2024 65.00p 65.00p 62.75p 65.00p 8055
04/09/2024 65.00p 65.00p 65.00p 65.00p 0
03/09/2024 65.00p 70.00p 65.00p 65.00p 5
02/09/2024 65.00p 65.00p 65.00p 65.00p 0
30/08/2024 65.00p 65.50p 62.75p 65.00p 9025
29/08/2024 65.00p 66.00p 65.00p 65.00p 0
28/08/2024 66.00p 66.00p 63.52p 66.00p 5000
27/08/2024 66.00p 70.00p 66.00p 66.00p 82
23/08/2024 66.00p 66.67p 66.00p 66.00p 0
22/08/2024 66.00p 70.00p 62.28p 66.00p 32127
21/08/2024 66.00p 70.00p 65.58p 66.00p 4032
20/08/2024 66.00p 66.67p 66.00p 66.00p 0
19/08/2024 66.00p 66.67p 66.00p 66.00p 0
16/08/2024 66.00p 66.67p 66.00p 66.00p 0
15/08/2024 66.00p 66.67p 66.00p 66.00p 0
14/08/2024 65.00p 66.00p 65.00p 66.00p 706
13/08/2024 65.00p 65.00p 65.00p 65.00p 0
12/08/2024 65.00p 67.00p 63.60p 65.00p 8401
09/08/2024 65.00p 70.00p 62.80p 65.00p 27590
08/08/2024 70.00p 71.50p 65.30p 71.50p 11981
07/08/2024 70.00p 70.00p 70.00p 70.00p 0
06/08/2024 70.00p 70.00p 65.00p 70.00p 1489
05/08/2024 70.00p 70.00p 70.00p 70.00p 0
02/08/2024 70.00p 75.00p 70.00p 70.00p 1
01/08/2024 70.00p 72.00p 67.00p 70.00p 2343
31/07/2024 70.00p 72.00p 65.50p 70.00p 8798
30/07/2024 70.00p 70.60p 66.00p 70.00p 34992
29/07/2024 70.00p 70.00p 66.00p 70.00p 1250
26/07/2024 70.00p 70.00p 68.30p 70.00p 248
25/07/2024 70.00p 75.00p 70.00p 70.00p 1
24/07/2024 70.00p 70.00p 70.00p 70.00p 0
23/07/2024 70.00p 73.00p 70.00p 70.00p 261
22/07/2024 70.00p 70.00p 70.00p 70.00p 0
19/07/2024 70.00p 72.00p 70.00p 70.00p 3050
18/07/2024 70.00p 70.00p 68.48p 70.00p 4246
17/07/2024 70.00p 75.00p 68.30p 70.00p 1317
16/07/2024 70.00p 75.00p 68.46p 70.00p 684
15/07/2024 70.00p 70.00p 68.30p 70.00p 544
12/07/2024 70.00p 75.00p 67.60p 70.00p 6076
11/07/2024 70.00p 75.00p 65.50p 70.00p 57218
10/07/2024 80.00p 85.00p 79.60p 80.00p 35522
09/07/2024 80.00p 81.95p 75.60p 80.00p 22183
08/07/2024 80.00p 80.00p 75.00p 80.00p 12348
05/07/2024 80.00p 80.00p 75.00p 80.00p 1575
04/07/2024 80.00p 80.00p 75.00p 80.00p 9224
03/07/2024 80.00p 85.00p 75.00p 80.00p 251
02/07/2024 80.00p 80.00p 76.67p 80.00p 10000
01/07/2024 80.00p 80.00p 76.50p 80.00p 498
28/06/2024 80.00p 84.50p 80.00p 80.00p 200

*Close Price adjusted for both dividends and splits