Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Titon Holdings (TON) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/02/2018 | 186.00p | 189.60p | 184.08p | 186.00p | 9197 |
| 08/02/2018 | 187.00p | 189.60p | 184.08p | 186.00p | 8158 |
| 07/02/2018 | 177.00p | 190.00p | 177.00p | 186.00p | 20746 |
| 06/02/2018 | 175.00p | 182.00p | 165.26p | 177.00p | 30409 |
| 05/02/2018 | 183.50p | 189.00p | 168.00p | 175.00p | 49552 |
| 02/02/2018 | 156.50p | 184.65p | 156.50p | 183.50p | 99399 |
| 01/02/2018 | 156.50p | 156.50p | 154.50p | 154.50p | 9378 |
| 31/01/2018 | 156.50p | 157.85p | 156.50p | 156.50p | 2104 |
| 30/01/2018 | 156.50p | 158.00p | 156.50p | 156.50p | 713 |
| 29/01/2018 | 156.50p | 156.50p | 156.50p | 156.50p | 3193 |
| 26/01/2018 | 156.50p | 159.00p | 156.50p | 156.50p | 620 |
| 25/01/2018 | 156.50p | 160.00p | 156.50p | 156.50p | 2490 |
| 24/01/2018 | 156.50p | 159.00p | 156.50p | 156.50p | 1872 |
| 23/01/2018 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
| 22/01/2018 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
| 19/01/2018 | 156.50p | 159.00p | 156.50p | 156.50p | 500 |
| 18/01/2018 | 156.50p | 159.00p | 153.70p | 156.50p | 550 |
| 17/01/2018 | 156.50p | 159.44p | 156.50p | 156.50p | 3182 |
| 16/01/2018 | 156.50p | 159.44p | 153.30p | 156.50p | 3100 |
| 15/01/2018 | 156.50p | 159.44p | 153.70p | 156.00p | 6831 |
| 12/01/2018 | 156.50p | 159.51p | 156.50p | 156.50p | 200 |
| 11/01/2018 | 156.50p | 159.40p | 153.70p | 156.50p | 7739 |
| 10/01/2018 | 156.50p | 159.40p | 156.50p | 156.50p | 600 |
| 09/01/2018 | 156.50p | 156.50p | 156.50p | 156.50p | 4000 |
| 08/01/2018 | 156.50p | 159.40p | 153.00p | 156.50p | 4700 |
| 05/01/2018 | 156.50p | 159.51p | 154.00p | 156.50p | 4953 |
| 04/01/2018 | 156.50p | 156.50p | 153.70p | 156.50p | 2000 |
| 03/01/2018 | 156.50p | 156.50p | 156.50p | 156.50p | 4035 |
| 02/01/2018 | 153.50p | 158.50p | 153.20p | 156.50p | 20267 |
| 29/12/2017 | 153.50p | 154.70p | 153.50p | 153.50p | 970 |
| 28/12/2017 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 27/12/2017 | 152.50p | 153.50p | 152.00p | 153.50p | 4663 |
| 22/12/2017 | 155.50p | 155.50p | 152.50p | 152.50p | 10000 |
| 21/12/2017 | 158.50p | 158.50p | 153.00p | 155.50p | 14609 |
| 20/12/2017 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 19/12/2017 | 158.50p | 160.81p | 155.70p | 158.50p | 6567 |
| 18/12/2017 | 159.50p | 161.50p | 156.82p | 158.50p | 7461 |
| 15/12/2017 | 159.50p | 159.50p | 155.00p | 159.50p | 1885 |
| 14/12/2017 | 154.50p | 163.00p | 154.50p | 159.50p | 20522 |
| 13/12/2017 | 153.00p | 155.58p | 148.70p | 151.50p | 3995 |
| 12/12/2017 | 153.00p | 153.00p | 151.25p | 153.00p | 816 |
| 11/12/2017 | 151.00p | 155.58p | 151.00p | 153.00p | 4858 |
| 08/12/2017 | 146.50p | 151.00p | 146.50p | 151.00p | 7721 |
| 07/12/2017 | 144.50p | 149.51p | 144.50p | 147.50p | 5706 |
| 06/12/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 05/12/2017 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 04/12/2017 | 144.50p | 146.40p | 141.35p | 144.50p | 3668 |
| 01/12/2017 | 144.50p | 145.00p | 144.50p | 144.50p | 2413 |
| 30/11/2017 | 144.50p | 145.00p | 141.35p | 144.50p | 1732 |
| 29/11/2017 | 144.50p | 146.40p | 142.88p | 144.50p | 4415 |
| 28/11/2017 | 144.50p | 146.40p | 144.50p | 144.50p | 700 |
| 27/11/2017 | 143.50p | 146.40p | 143.50p | 144.50p | 5300 |
| 24/11/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 23/11/2017 | 143.50p | 143.50p | 141.88p | 143.50p | 402 |
| 22/11/2017 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 21/11/2017 | 144.00p | 144.00p | 143.00p | 143.50p | 1000 |
| 20/11/2017 | 148.50p | 150.00p | 144.00p | 144.00p | 3564 |
| 17/11/2017 | 148.50p | 149.65p | 147.43p | 148.50p | 7500 |
| 16/11/2017 | 148.50p | 148.50p | 146.35p | 148.50p | 14665 |
| 15/11/2017 | 148.50p | 152.00p | 147.00p | 148.50p | 9395 |
| 14/11/2017 | 144.00p | 150.65p | 141.42p | 148.50p | 12400 |
| 13/11/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 10/11/2017 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 09/11/2017 | 138.50p | 145.00p | 138.50p | 144.00p | 26127 |
| 08/11/2017 | 138.50p | 140.95p | 138.50p | 138.50p | 7273 |
| 07/11/2017 | 138.50p | 138.50p | 136.15p | 138.50p | 6064 |
| 06/11/2017 | 138.50p | 138.50p | 136.15p | 138.50p | 1077 |
| 03/11/2017 | 138.50p | 140.95p | 136.00p | 138.50p | 42884 |
| 02/11/2017 | 138.50p | 141.40p | 138.50p | 138.50p | 6620 |
| 01/11/2017 | 137.50p | 139.45p | 136.00p | 138.50p | 3209 |
| 31/10/2017 | 137.50p | 139.45p | 137.50p | 137.50p | 1000 |
| 30/10/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 27/10/2017 | 137.50p | 137.50p | 135.35p | 137.50p | 598 |
| 26/10/2017 | 137.50p | 137.50p | 135.35p | 137.50p | 3671 |
| 25/10/2017 | 137.50p | 139.50p | 135.35p | 137.50p | 11993 |
| 24/10/2017 | 137.50p | 139.00p | 136.00p | 137.50p | 3350 |
| 23/10/2017 | 137.50p | 139.50p | 137.50p | 137.50p | 349 |
| 20/10/2017 | 137.00p | 139.50p | 137.00p | 137.50p | 13819 |
| 19/10/2017 | 135.00p | 137.00p | 135.00p | 137.00p | 5929 |
| 18/10/2017 | 133.50p | 136.00p | 132.19p | 135.00p | 7026 |
| 17/10/2017 | 133.50p | 133.50p | 131.90p | 133.50p | 1635 |
| 16/10/2017 | 133.50p | 137.00p | 130.75p | 133.50p | 21816 |
| 13/10/2017 | 132.50p | 133.50p | 132.50p | 133.50p | 15934 |
| 12/10/2017 | 132.50p | 132.50p | 132.50p | 132.50p | 26820 |
| 11/10/2017 | 136.00p | 136.00p | 132.50p | 132.50p | 3906 |
| 10/10/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 2170 |
| 09/10/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 1075 |
| 06/10/2017 | 136.00p | 139.00p | 136.00p | 136.00p | 1300 |
| 05/10/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 9016 |
| 04/10/2017 | 132.00p | 136.00p | 132.00p | 136.00p | 51861 |
| 03/10/2017 | 134.50p | 134.50p | 132.00p | 132.00p | 0 |
| 02/10/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 1169 |
| 29/09/2017 | 138.50p | 137.50p | 134.50p | 134.50p | 10605 |
| 28/09/2017 | 138.50p | 137.50p | 137.50p | 137.50p | 3046 |
| 27/09/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 26/09/2017 | 138.50p | 137.50p | 137.50p | 137.50p | 0 |
| 25/09/2017 | 138.50p | 137.50p | 136.00p | 137.50p | 6343 |
| 22/09/2017 | 136.00p | 136.00p | 136.00p | 136.00p | 1469 |
| 21/09/2017 | 138.50p | 138.50p | 136.00p | 136.00p | 5000 |
| 20/09/2017 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 19/09/2017 | 135.00p | 139.50p | 135.00p | 138.50p | 31934 |
| 18/09/2017 | 134.00p | 135.00p | 134.00p | 135.00p | 3679 |
| 15/09/2017 | 134.50p | 134.50p | 134.00p | 134.00p | 1813 |
| 14/09/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 10000 |
| 13/09/2017 | 134.50p | 134.50p | 134.50p | 134.50p | 142 |
| 12/09/2017 | 133.00p | 134.50p | 132.50p | 134.50p | 12425 |
| 11/09/2017 | 141.00p | 141.00p | 129.00p | 132.50p | 67094 |
| 08/09/2017 | 146.50p | 146.50p | 141.00p | 141.00p | 500 |
| 07/09/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 471 |
| 06/09/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 766 |
| 05/09/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 0 |
| 04/09/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 1660 |
| 01/09/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 3350 |
| 31/08/2017 | 145.00p | 146.50p | 145.00p | 146.50p | 12928 |
| 30/08/2017 | 145.00p | 145.00p | 145.00p | 145.00p | 3831 |
| 29/08/2017 | 143.50p | 145.00p | 141.50p | 145.00p | 23169 |
| 25/08/2017 | 151.50p | 151.50p | 141.50p | 141.50p | 34913 |
| 24/08/2017 | 155.50p | 155.50p | 151.00p | 151.50p | 17110 |
| 23/08/2017 | 157.50p | 157.50p | 155.50p | 155.50p | 5758 |
| 22/08/2017 | 156.50p | 157.50p | 156.50p | 157.50p | 0 |
| 21/08/2017 | 155.50p | 156.50p | 156.50p | 156.50p | 3771 |
| 18/08/2017 | 155.50p | 156.50p | 156.50p | 156.50p | 0 |
| 17/08/2017 | 155.50p | 156.50p | 156.50p | 156.50p | 1324 |
| 16/08/2017 | 156.50p | 156.50p | 156.50p | 156.50p | 3410 |
| 15/08/2017 | 157.50p | 157.50p | 156.50p | 156.50p | 2871 |
| 14/08/2017 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 11/08/2017 | 162.50p | 162.50p | 157.50p | 157.50p | 15287 |
| 10/08/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 7000 |
| 09/08/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 08/08/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 3790 |
| 07/08/2017 | 160.00p | 162.50p | 160.00p | 162.50p | 16992 |
| 04/08/2017 | 158.50p | 160.00p | 158.50p | 160.00p | 1074 |
| 03/08/2017 | 157.50p | 158.50p | 157.50p | 158.50p | 12655 |
| 02/08/2017 | 162.50p | 162.50p | 157.50p | 157.50p | 20155 |
| 01/08/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 31/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 5388 |
| 28/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 27/07/2017 | 162.50p | 162.50p | 162.50p | 162.50p | 1563 |
| 26/07/2017 | 163.50p | 163.50p | 162.50p | 162.50p | 11250 |
| 25/07/2017 | 168.50p | 168.50p | 162.00p | 163.50p | 22066 |
| 24/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 22 |
| 21/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 20/07/2017 | 168.50p | 168.50p | 168.50p | 168.50p | 2000 |
| 19/07/2017 | 169.00p | 169.00p | 168.50p | 168.50p | 3038 |
| 18/07/2017 | 169.00p | 170.00p | 169.00p | 169.00p | 21562 |
| 17/07/2017 | 170.50p | 170.50p | 169.00p | 169.00p | 4693 |
| 14/07/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 13/07/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 573 |
| 12/07/2017 | 170.50p | 170.50p | 170.50p | 170.50p | 922 |
| 11/07/2017 | 169.50p | 171.00p | 169.50p | 170.50p | 453 |
| 10/07/2017 | 173.00p | 173.00p | 171.00p | 171.00p | 4241 |
| 07/07/2017 | 174.50p | 174.50p | 173.00p | 173.00p | 8633 |
| 06/07/2017 | 174.50p | 174.50p | 174.50p | 174.50p | 964 |
| 05/07/2017 | 174.50p | 174.50p | 174.50p | 174.50p | 889 |
| 04/07/2017 | 168.50p | 174.50p | 167.50p | 174.50p | 11100 |
| 03/07/2017 | 160.00p | 167.50p | 160.00p | 167.50p | 38764 |
| 30/06/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 29/06/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 603 |
| 28/06/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 673 |
| 27/06/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 2966 |
| 26/06/2017 | 157.50p | 160.00p | 157.50p | 160.00p | 14416 |
| 23/06/2017 | 156.50p | 157.50p | 156.50p | 157.50p | 5787 |
| 22/06/2017 | 155.00p | 156.50p | 155.00p | 156.50p | 0 |
| 21/06/2017 | 150.00p | 155.00p | 149.00p | 155.00p | 0 |
| 20/06/2017 | 159.50p | 159.50p | 149.00p | 149.00p | 0 |
| 19/06/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 16/06/2017 | 159.50p | 161.15p | 159.50p | 159.50p | 622 |
| 15/06/2017 | 159.50p | 161.05p | 157.10p | 159.50p | 4000 |
| 14/06/2017 | 159.50p | 160.50p | 159.50p | 159.50p | 10000 |
| 13/06/2017 | 160.50p | 161.41p | 157.14p | 159.50p | 5194 |
| 12/06/2017 | 165.00p | 169.25p | 157.14p | 160.50p | 29341 |
| 09/06/2017 | 166.50p | 170.00p | 165.00p | 165.00p | 0 |
| 08/06/2017 | 171.50p | 171.50p | 163.50p | 170.00p | 5419 |
| 07/06/2017 | 171.50p | 171.80p | 168.50p | 171.50p | 11086 |
| 06/06/2017 | 171.50p | 172.25p | 169.05p | 171.50p | 4773 |
| 05/06/2017 | 171.50p | 171.50p | 168.00p | 171.50p | 7500 |
| 02/06/2017 | 171.50p | 172.55p | 169.05p | 171.50p | 2879 |
| 01/06/2017 | 171.50p | 173.00p | 168.70p | 171.50p | 5866 |
| 31/05/2017 | 171.50p | 173.25p | 171.50p | 171.50p | 12000 |
| 30/05/2017 | 171.50p | 174.30p | 168.00p | 171.50p | 27134 |
| 26/05/2017 | 172.50p | 175.00p | 168.00p | 171.50p | 35678 |
| 25/05/2017 | 167.00p | 175.00p | 167.00p | 171.50p | 10749 |
| 24/05/2017 | 165.50p | 169.00p | 165.50p | 167.00p | 1500 |
| 23/05/2017 | 165.00p | 169.00p | 165.00p | 165.50p | 517 |
| 22/05/2017 | 163.50p | 168.00p | 163.50p | 165.00p | 18230 |
| 19/05/2017 | 163.50p | 166.00p | 162.50p | 163.50p | 3434 |
| 18/05/2017 | 162.50p | 166.00p | 162.33p | 163.50p | 16322 |
| 17/05/2017 | 162.50p | 164.75p | 162.50p | 162.50p | 25137 |
| 16/05/2017 | 168.00p | 170.00p | 160.00p | 162.50p | 15473 |
| 15/05/2017 | 172.50p | 174.00p | 168.00p | 168.00p | 34664 |
| 12/05/2017 | 167.50p | 178.00p | 167.50p | 170.00p | 60294 |
| 11/05/2017 | 148.50p | 170.00p | 148.50p | 167.50p | 100564 |
| 10/05/2017 | 143.50p | 147.00p | 141.50p | 144.50p | 23382 |
| 09/05/2017 | 143.50p | 143.75p | 143.50p | 143.50p | 5000 |
| 08/05/2017 | 142.50p | 144.00p | 140.00p | 143.50p | 13208 |
| 05/05/2017 | 140.50p | 144.00p | 140.25p | 142.50p | 18950 |
| 04/05/2017 | 140.50p | 143.16p | 140.50p | 140.50p | 339 |
| 03/05/2017 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 02/05/2017 | 140.50p | 143.30p | 140.50p | 140.50p | 2423 |
| 28/04/2017 | 140.50p | 140.50p | 137.50p | 140.50p | 4094 |
*Close Price adjusted for both dividends and splits