Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/03/2016 95.50p 97.50p 94.10p 96.00p 2799
23/03/2016 95.50p 96.97p 95.50p 95.50p 2500
22/03/2016 95.50p 96.97p 95.50p 95.50p 7040
21/03/2016 95.50p 95.50p 94.10p 95.50p 10000
18/03/2016 95.50p 95.50p 95.50p 95.50p 0
17/03/2016 95.50p 97.00p 95.50p 95.50p 6554
16/03/2016 95.00p 97.00p 95.00p 95.50p 6580
15/03/2016 95.00p 95.00p 95.00p 95.00p 0
14/03/2016 94.50p 96.00p 92.10p 95.00p 13024
11/03/2016 96.50p 98.50p 90.00p 96.50p 15182
10/03/2016 96.50p 96.50p 93.07p 96.50p 24602
09/03/2016 96.50p 99.00p 96.50p 96.50p 1996
08/03/2016 96.50p 99.00p 93.50p 96.50p 10905
07/03/2016 98.50p 99.00p 95.50p 96.50p 6502
04/03/2016 101.50p 101.50p 95.50p 98.50p 6865
03/03/2016 104.50p 105.00p 98.00p 101.50p 7496
02/03/2016 104.50p 104.50p 104.50p 104.50p 0
01/03/2016 104.00p 106.00p 101.70p 104.50p 33902
29/02/2016 102.50p 108.00p 100.80p 104.00p 79931
26/02/2016 100.50p 103.00p 99.10p 101.50p 15779
25/02/2016 99.50p 102.44p 99.50p 100.50p 9389
24/02/2016 99.50p 102.20p 99.50p 99.50p 11790
23/02/2016 98.50p 102.44p 98.50p 99.50p 5445
22/02/2016 98.50p 101.00p 96.13p 98.50p 6136
19/02/2016 98.50p 100.50p 98.50p 98.50p 7347
18/02/2016 101.50p 102.00p 95.88p 98.50p 27177
17/02/2016 97.50p 105.25p 97.50p 101.50p 52655
16/02/2016 92.50p 92.50p 90.00p 92.50p 3551
15/02/2016 92.50p 93.15p 92.50p 92.50p 793
12/02/2016 95.00p 95.00p 91.00p 92.50p 4700
11/02/2016 95.00p 95.00p 93.02p 95.00p 1987
10/02/2016 95.00p 95.00p 92.95p 95.00p 4400
09/02/2016 95.00p 97.20p 95.00p 95.00p 500
08/02/2016 92.50p 97.00p 92.50p 95.00p 12700
05/02/2016 89.50p 95.00p 89.50p 92.50p 18252
04/02/2016 89.50p 89.50p 89.50p 89.50p 0
03/02/2016 89.50p 93.00p 89.50p 89.50p 2134
02/02/2016 89.50p 92.25p 87.55p 89.50p 15800
01/02/2016 89.50p 92.45p 89.50p 89.50p 900
29/01/2016 89.50p 91.50p 89.50p 89.50p 6500
28/01/2016 89.50p 91.50p 88.25p 89.50p 869
27/01/2016 90.50p 90.50p 90.50p 90.50p 0
26/01/2016 90.50p 90.50p 89.38p 90.50p 900
25/01/2016 89.50p 92.65p 89.25p 90.50p 13963
22/01/2016 89.50p 91.50p 86.45p 89.50p 30750
21/01/2016 89.50p 92.00p 89.50p 89.50p 9
20/01/2016 89.50p 91.95p 86.35p 89.50p 1619
19/01/2016 90.50p 90.50p 90.50p 90.50p 0
18/01/2016 91.50p 94.65p 88.60p 90.50p 9024
15/01/2016 92.50p 92.50p 89.00p 91.50p 500
14/01/2016 92.50p 93.50p 92.50p 92.50p 3986
13/01/2016 92.50p 92.50p 90.00p 92.50p 537
12/01/2016 92.50p 93.50p 92.50p 92.50p 5688
11/01/2016 92.50p 92.50p 92.50p 92.50p 0
08/01/2016 92.50p 93.95p 90.00p 92.50p 4297
07/01/2016 94.50p 98.00p 91.00p 92.50p 5091
06/01/2016 96.00p 97.40p 93.00p 95.50p 16500
05/01/2016 97.50p 99.15p 95.00p 96.00p 23308
04/01/2016 96.50p 100.00p 96.50p 97.50p 9342
31/12/2015 96.50p 99.25p 96.50p 96.50p 1098
30/12/2015 96.00p 99.25p 96.00p 96.50p 8213
29/12/2015 96.00p 98.40p 96.00p 96.00p 9396
24/12/2015 96.00p 96.00p 96.00p 96.00p 0
23/12/2015 96.00p 98.00p 90.00p 96.00p 16623
22/12/2015 96.00p 98.00p 96.00p 96.00p 9
21/12/2015 96.00p 96.00p 93.66p 94.00p 12500
18/12/2015 96.00p 96.00p 96.00p 96.00p 0
17/12/2015 91.50p 99.00p 91.50p 96.00p 5020
16/12/2015 90.00p 93.00p 90.00p 91.50p 9186
15/12/2015 91.00p 91.00p 89.20p 90.00p 6500
14/12/2015 95.50p 95.50p 88.80p 91.00p 29433
11/12/2015 95.00p 98.94p 95.00p 95.50p 18828
10/12/2015 85.50p 98.86p 85.50p 94.50p 54926
09/12/2015 84.00p 86.00p 83.15p 84.00p 3050
08/12/2015 84.00p 84.00p 83.05p 84.00p 5731
07/12/2015 84.00p 84.00p 84.00p 84.00p 0
04/12/2015 84.00p 85.00p 84.00p 84.00p 173
03/12/2015 84.00p 84.00p 84.00p 84.00p 0
02/12/2015 84.50p 84.50p 84.00p 84.00p 2345
01/12/2015 84.50p 84.50p 83.65p 84.50p 12000
30/11/2015 83.50p 87.00p 83.50p 84.50p 22000
27/11/2015 83.50p 83.50p 83.50p 83.50p 0
26/11/2015 82.50p 84.00p 82.50p 83.50p 17224
25/11/2015 82.50p 82.50p 82.50p 82.50p 0
24/11/2015 85.00p 85.00p 82.00p 82.50p 17500
23/11/2015 85.00p 85.00p 85.00p 85.00p 0
20/11/2015 85.00p 85.00p 85.00p 85.00p 0
19/11/2015 85.00p 85.00p 83.38p 85.00p 1250
18/11/2015 85.50p 85.50p 85.00p 85.00p 0
17/11/2015 85.50p 85.50p 85.50p 85.50p 0
16/11/2015 85.50p 85.50p 85.50p 85.50p 0
13/11/2015 85.50p 85.50p 85.50p 85.50p 0
12/11/2015 85.50p 85.50p 84.38p 85.50p 1000
11/11/2015 84.00p 86.00p 84.00p 85.50p 2300
10/11/2015 84.00p 84.00p 84.00p 84.00p 0
09/11/2015 84.00p 84.00p 82.85p 84.00p 2701
06/11/2015 82.50p 86.00p 82.50p 84.00p 7574
05/11/2015 82.50p 82.50p 82.50p 82.50p 0
04/11/2015 82.50p 82.50p 80.70p 82.50p 3063
03/11/2015 82.50p 82.50p 80.68p 82.50p 14
02/11/2015 82.50p 82.50p 82.50p 82.50p 0
30/10/2015 82.50p 82.50p 82.50p 82.50p 0
29/10/2015 82.50p 84.75p 82.50p 82.50p 233
28/10/2015 81.00p 82.75p 80.15p 82.50p 16575
27/10/2015 81.00p 81.00p 81.00p 81.00p 0
26/10/2015 81.00p 81.00p 81.00p 81.00p 0
23/10/2015 81.00p 82.40p 81.00p 81.00p 2400
22/10/2015 81.00p 81.00p 81.00p 81.00p 0
21/10/2015 81.00p 81.00p 81.00p 81.00p 0
20/10/2015 82.00p 82.00p 79.00p 81.00p 6500
19/10/2015 82.00p 82.00p 82.00p 82.00p 0
16/10/2015 80.00p 83.00p 80.00p 82.00p 7000
15/10/2015 80.00p 80.00p 80.00p 80.00p 0
14/10/2015 78.50p 80.00p 78.50p 80.00p 13875
13/10/2015 78.50p 78.88p 78.50p 78.50p 3776
12/10/2015 78.50p 78.50p 78.50p 78.50p 0
09/10/2015 78.50p 78.90p 78.50p 78.50p 2128
08/10/2015 78.50p 78.50p 77.10p 78.50p 2800
07/10/2015 78.50p 78.50p 78.50p 78.50p 0
06/10/2015 78.50p 79.19p 77.00p 78.50p 3330
05/10/2015 83.00p 83.00p 78.50p 78.50p 5300
02/10/2015 83.00p 83.52p 83.00p 83.00p 1700
01/10/2015 87.00p 87.00p 83.00p 83.00p 7500
30/09/2015 87.00p 87.00p 87.00p 87.00p 0
29/09/2015 87.00p 87.50p 87.00p 87.00p 0
28/09/2015 87.50p 87.50p 85.68p 87.50p 67
25/09/2015 89.00p 89.00p 87.00p 87.50p 4533
24/09/2015 89.50p 89.50p 87.00p 89.00p 2348
23/09/2015 89.50p 89.50p 89.50p 89.50p 0
22/09/2015 89.50p 89.50p 87.25p 89.50p 4000
21/09/2015 89.50p 91.25p 87.65p 89.50p 9823
18/09/2015 89.50p 89.50p 89.50p 89.50p 0
17/09/2015 89.50p 89.50p 87.65p 89.50p 300
16/09/2015 89.50p 89.50p 89.50p 89.50p 0
15/09/2015 89.50p 91.45p 89.50p 89.50p 1093
14/09/2015 89.50p 91.45p 89.50p 89.50p 10
11/09/2015 89.50p 91.40p 87.25p 89.50p 15000
10/09/2015 89.50p 89.50p 89.50p 89.50p 0
09/09/2015 89.50p 89.50p 89.50p 89.50p 0
08/09/2015 89.50p 89.50p 87.52p 89.50p 1249
07/09/2015 89.50p 89.50p 87.52p 89.50p 1182
04/09/2015 89.50p 89.50p 87.52p 89.50p 1547
03/09/2015 89.50p 89.50p 89.50p 89.50p 0
02/09/2015 89.50p 89.50p 89.50p 89.50p 0
01/09/2015 90.50p 91.85p 87.75p 89.50p 8397
28/08/2015 85.00p 91.00p 85.00p 90.50p 27996
27/08/2015 82.50p 85.00p 82.50p 85.00p 7845
26/08/2015 82.50p 82.50p 82.50p 82.50p 0
25/08/2015 79.50p 83.00p 79.50p 82.50p 19401
24/08/2015 90.00p 90.00p 77.00p 79.00p 28547
21/08/2015 92.50p 92.75p 90.25p 91.00p 4732
20/08/2015 92.50p 92.50p 92.50p 92.50p 0
19/08/2015 94.00p 94.00p 92.50p 92.50p 3700
18/08/2015 96.00p 96.00p 94.00p 94.00p 14071
17/08/2015 90.00p 98.65p 90.00p 96.00p 35338
14/08/2015 84.50p 92.00p 84.50p 90.00p 36723
13/08/2015 84.50p 86.00p 83.50p 84.50p 16663
12/08/2015 84.00p 85.95p 82.82p 84.50p 8136
11/08/2015 82.50p 86.00p 82.50p 84.00p 14077
10/08/2015 82.50p 84.00p 80.65p 82.50p 18271
07/08/2015 82.50p 82.50p 82.50p 82.50p 0
06/08/2015 82.50p 82.50p 81.50p 82.50p 0
05/08/2015 81.50p 83.00p 80.25p 81.50p 19107
04/08/2015 82.50p 82.50p 81.50p 81.50p 0
03/08/2015 84.00p 85.00p 80.00p 82.50p 13497
31/07/2015 84.00p 84.00p 84.00p 84.00p 0
30/07/2015 84.00p 85.00p 84.00p 84.00p 3529
29/07/2015 84.00p 85.50p 82.24p 84.00p 8816
28/07/2015 84.00p 84.00p 84.00p 84.00p 0
27/07/2015 84.00p 84.00p 84.00p 84.00p 0
24/07/2015 83.50p 86.00p 83.50p 84.00p 12937
23/07/2015 83.50p 83.50p 82.25p 83.50p 5899
22/07/2015 80.50p 84.75p 80.50p 83.50p 14433
21/07/2015 80.50p 80.50p 80.50p 80.50p 0
20/07/2015 80.50p 80.50p 80.50p 80.50p 0
17/07/2015 80.50p 81.85p 80.50p 80.50p 2000
16/07/2015 80.50p 80.50p 80.00p 80.50p 905
15/07/2015 80.50p 80.50p 80.00p 80.50p 1275
14/07/2015 80.50p 81.84p 80.50p 80.50p 390
13/07/2015 80.50p 80.50p 80.50p 80.50p 0
10/07/2015 80.50p 81.82p 80.50p 80.50p 3515
09/07/2015 80.50p 80.50p 80.50p 80.50p 0
08/07/2015 80.50p 81.81p 80.50p 80.50p 488
07/07/2015 80.50p 81.82p 80.50p 80.50p 1813
06/07/2015 80.50p 80.50p 80.50p 80.50p 0
03/07/2015 80.50p 81.00p 79.18p 80.50p 2600
02/07/2015 80.50p 80.50p 80.50p 80.50p 0
01/07/2015 80.50p 80.50p 80.50p 80.50p 0
30/06/2015 80.50p 80.50p 80.50p 80.50p 0
29/06/2015 80.50p 81.20p 80.50p 80.50p 6112
26/06/2015 80.50p 80.50p 79.15p 80.50p 7400
25/06/2015 80.50p 81.45p 80.50p 80.50p 536
24/06/2015 80.50p 81.45p 80.50p 80.50p 508
23/06/2015 80.50p 81.25p 80.50p 80.50p 1342
22/06/2015 80.50p 80.50p 80.50p 80.50p 0
19/06/2015 80.50p 80.50p 79.15p 80.50p 800
18/06/2015 80.50p 80.50p 79.15p 80.50p 3539
17/06/2015 82.00p 82.00p 79.25p 80.50p 2000
16/06/2015 82.00p 82.00p 82.00p 82.00p 0
15/06/2015 83.00p 83.00p 81.25p 82.00p 1175

*Close Price adjusted for both dividends and splits