Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
12/06/2015 83.00p 83.00p 83.00p 83.00p 0
11/06/2015 83.50p 84.30p 83.00p 83.00p 1166
10/06/2015 83.50p 84.30p 82.60p 83.50p 8188
09/06/2015 83.50p 83.50p 83.50p 83.50p 0
08/06/2015 83.50p 84.52p 83.50p 83.50p 40
05/06/2015 85.50p 85.50p 82.43p 83.50p 24598
04/06/2015 84.50p 88.00p 83.25p 85.50p 44600
03/06/2015 84.50p 88.00p 82.38p 84.50p 63741
02/06/2015 78.50p 85.00p 78.50p 84.00p 24054
01/06/2015 78.50p 78.50p 78.50p 78.50p 0
29/05/2015 78.50p 78.70p 78.50p 78.50p 7333
28/05/2015 78.50p 81.00p 78.50p 78.50p 2106
27/05/2015 78.00p 80.94p 78.00p 79.00p 8667
26/05/2015 77.50p 79.50p 77.45p 78.00p 9923
22/05/2015 77.50p 79.50p 77.50p 77.50p 130
21/05/2015 77.50p 77.50p 77.50p 77.50p 0
20/05/2015 77.50p 77.50p 77.38p 77.50p 2000
19/05/2015 78.00p 79.22p 77.35p 77.50p 2094
18/05/2015 78.00p 79.60p 78.00p 78.00p 2760
15/05/2015 76.50p 78.00p 76.00p 78.00p 30689
14/05/2015 77.50p 77.95p 76.50p 76.50p 1400
13/05/2015 72.50p 82.00p 72.50p 77.50p 136055
12/05/2015 69.00p 72.75p 68.62p 70.50p 13536
11/05/2015 69.00p 70.45p 69.00p 69.00p 4220
08/05/2015 69.00p 70.45p 69.00p 69.00p 4258
07/05/2015 69.00p 69.00p 67.10p 69.00p 1000
06/05/2015 69.00p 69.00p 69.00p 69.00p 0
05/05/2015 69.00p 70.45p 67.40p 69.00p 1960
01/05/2015 69.00p 69.50p 69.00p 69.00p 0
30/04/2015 70.50p 70.70p 67.28p 69.50p 17612
29/04/2015 71.50p 71.50p 70.05p 71.50p 5000
28/04/2015 71.50p 71.87p 70.00p 71.50p 10400
27/04/2015 71.50p 72.75p 71.50p 71.50p 1000
24/04/2015 71.50p 72.49p 70.38p 71.50p 15000
23/04/2015 71.50p 73.00p 71.50p 71.50p 1000
22/04/2015 69.00p 72.00p 69.00p 71.50p 8343
21/04/2015 69.00p 70.70p 69.00p 69.00p 1000
20/04/2015 68.00p 70.00p 66.20p 69.00p 16582
17/04/2015 68.00p 68.00p 66.50p 68.00p 2000
16/04/2015 68.00p 69.70p 66.50p 68.00p 6955
15/04/2015 68.00p 69.70p 68.00p 68.00p 4979
14/04/2015 68.00p 68.00p 66.40p 68.00p 200
13/04/2015 68.50p 68.50p 66.80p 68.50p 2750
10/04/2015 68.50p 71.09p 66.80p 68.50p 30772
09/04/2015 69.50p 70.00p 66.50p 68.50p 21922
08/04/2015 67.00p 70.00p 67.00p 69.50p 6500
07/04/2015 67.00p 70.00p 65.50p 67.00p 21228
02/04/2015 62.00p 68.50p 62.00p 67.00p 33564
01/04/2015 62.00p 62.96p 60.00p 62.00p 26300
31/03/2015 62.00p 62.00p 60.00p 62.00p 14444
30/03/2015 62.50p 62.50p 60.28p 62.00p 1483
27/03/2015 62.50p 62.50p 62.50p 62.50p 0
26/03/2015 63.50p 63.50p 62.50p 62.50p 0
25/03/2015 64.00p 64.00p 62.45p 63.50p 12100
24/03/2015 61.00p 64.60p 61.00p 64.00p 23572
23/03/2015 61.00p 61.75p 60.05p 61.00p 2004
20/03/2015 60.50p 61.80p 60.05p 61.00p 12200
19/03/2015 61.00p 61.00p 59.25p 60.50p 2000
18/03/2015 62.50p 62.50p 60.00p 61.00p 6200
17/03/2015 62.50p 63.00p 60.08p 63.00p 2210
16/03/2015 62.50p 63.95p 60.00p 62.50p 9352
13/03/2015 62.50p 63.90p 60.00p 62.50p 8210
12/03/2015 62.50p 63.00p 62.50p 62.50p 8000
11/03/2015 66.00p 66.00p 60.00p 62.50p 13541
10/03/2015 66.00p 66.00p 66.00p 66.00p 0
09/03/2015 66.00p 66.00p 66.00p 66.00p 0
06/03/2015 66.00p 66.00p 61.90p 66.00p 15081
05/03/2015 66.00p 66.00p 66.00p 66.00p 0
04/03/2015 66.50p 66.50p 64.50p 66.00p 10000
03/03/2015 66.50p 67.50p 66.50p 66.50p 532
02/03/2015 66.50p 66.50p 66.50p 66.50p 0
27/02/2015 66.50p 66.50p 66.50p 66.50p 0
26/02/2015 66.50p 66.50p 66.50p 66.50p 0
25/02/2015 66.50p 66.50p 66.50p 66.50p 0
24/02/2015 66.50p 66.50p 66.50p 66.50p 0
23/02/2015 66.00p 67.50p 66.00p 66.50p 4494
20/02/2015 66.00p 67.00p 64.50p 66.00p 2559
19/02/2015 68.50p 68.50p 66.00p 66.00p 14571
18/02/2015 68.50p 68.50p 68.50p 68.50p 0
17/02/2015 68.50p 68.50p 67.20p 68.50p 1191
16/02/2015 68.50p 68.50p 67.20p 68.50p 1000
13/02/2015 68.50p 68.50p 68.50p 68.50p 0
12/02/2015 68.50p 68.50p 67.20p 68.50p 1856
11/02/2015 68.50p 68.50p 68.50p 68.50p 0
10/02/2015 68.50p 69.22p 67.19p 68.50p 5345
09/02/2015 68.50p 68.50p 67.18p 68.50p 1734
06/02/2015 70.50p 70.50p 68.50p 68.50p 1811
05/02/2015 70.50p 70.50p 69.50p 70.50p 2500
04/02/2015 70.50p 70.50p 70.50p 70.50p 0
03/02/2015 70.50p 70.50p 70.50p 70.50p 0
02/02/2015 71.50p 71.50p 69.05p 70.50p 8500
30/01/2015 71.50p 71.50p 69.50p 71.50p 2364
29/01/2015 69.50p 72.00p 69.50p 71.50p 14952
28/01/2015 73.50p 73.50p 71.50p 71.50p 5000
27/01/2015 73.50p 73.50p 73.50p 73.50p 0
26/01/2015 73.50p 73.50p 73.50p 73.50p 0
23/01/2015 73.50p 75.00p 72.00p 73.50p 6000
22/01/2015 73.50p 73.50p 73.50p 73.50p 0
21/01/2015 73.50p 73.50p 73.25p 73.50p 700
20/01/2015 73.50p 74.50p 73.50p 73.50p 2333
19/01/2015 73.50p 75.00p 73.50p 73.50p 5651
16/01/2015 73.50p 74.50p 73.50p 73.50p 1318
15/01/2015 73.50p 75.00p 72.00p 73.50p 20300
14/01/2015 73.50p 73.50p 73.50p 73.50p 0
13/01/2015 73.50p 76.00p 73.20p 73.50p 7918
12/01/2015 73.50p 76.00p 73.50p 73.50p 1302
09/01/2015 71.00p 76.00p 71.00p 73.50p 18073
08/01/2015 70.50p 72.50p 70.50p 71.00p 1000
07/01/2015 70.50p 73.00p 70.50p 70.50p 1000
06/01/2015 69.50p 72.00p 68.00p 70.50p 2000
05/01/2015 69.50p 71.70p 69.50p 69.50p 4756
02/01/2015 69.50p 71.68p 69.50p 69.50p 2000
31/12/2014 70.00p 70.00p 68.64p 69.50p 3630
30/12/2014 68.50p 72.00p 68.50p 70.00p 3892
29/12/2014 67.00p 68.55p 67.00p 68.50p 7300
24/12/2014 67.00p 67.00p 67.00p 67.00p 0
23/12/2014 67.00p 67.00p 67.00p 67.00p 0
22/12/2014 67.00p 68.55p 67.00p 67.00p 2027
19/12/2014 67.00p 68.95p 67.00p 67.00p 6470
18/12/2014 67.00p 67.00p 65.25p 67.00p 3500
17/12/2014 68.50p 68.75p 67.00p 67.00p 13224
16/12/2014 68.50p 68.50p 68.50p 68.50p 0
15/12/2014 68.50p 68.50p 68.50p 68.50p 0
12/12/2014 71.50p 71.50p 67.00p 68.50p 12349
11/12/2014 67.50p 73.00p 66.25p 71.50p 161965
10/12/2014 65.50p 65.50p 63.60p 65.00p 9000
09/12/2014 65.50p 65.50p 65.50p 65.50p 0
08/12/2014 66.50p 67.00p 65.00p 65.50p 28113
05/12/2014 67.50p 67.50p 65.00p 67.50p 10000
04/12/2014 64.50p 69.00p 64.50p 67.50p 20521
03/12/2014 64.50p 64.50p 64.50p 64.50p 0
02/12/2014 64.50p 64.50p 64.50p 64.50p 0
01/12/2014 64.50p 66.00p 62.25p 64.50p 7004
28/11/2014 64.50p 64.50p 64.50p 64.50p 0
27/11/2014 64.50p 64.50p 64.50p 64.50p 0
26/11/2014 65.00p 65.00p 63.44p 64.50p 10000
25/11/2014 65.00p 65.00p 65.00p 65.00p 0
24/11/2014 65.00p 65.00p 65.00p 65.00p 0
21/11/2014 65.00p 65.00p 65.00p 65.00p 0
20/11/2014 65.00p 65.00p 65.00p 65.00p 0
19/11/2014 65.00p 65.00p 65.00p 65.00p 0
18/11/2014 64.00p 67.00p 64.00p 65.00p 8050
17/11/2014 65.50p 66.00p 62.46p 64.00p 28705
14/11/2014 65.50p 65.50p 65.50p 65.50p 0
13/11/2014 65.50p 65.50p 65.50p 65.50p 0
12/11/2014 65.50p 65.50p 65.50p 65.50p 0
11/11/2014 65.50p 65.50p 65.50p 65.50p 0
10/11/2014 65.50p 65.50p 65.50p 65.50p 0
07/11/2014 65.50p 66.00p 64.25p 65.50p 7515
06/11/2014 61.50p 67.75p 61.50p 65.50p 22686
05/11/2014 61.50p 61.50p 60.75p 61.50p 6100
04/11/2014 61.50p 61.50p 60.75p 61.50p 1651
03/11/2014 61.50p 61.50p 61.50p 61.50p 0
31/10/2014 59.50p 61.50p 59.50p 61.50p 7000
30/10/2014 59.00p 61.00p 59.00p 59.50p 4000
29/10/2014 59.00p 60.10p 59.00p 59.00p 415
28/10/2014 59.00p 60.12p 59.00p 59.00p 10
27/10/2014 59.00p 59.00p 59.00p 59.00p 0
24/10/2014 59.00p 59.00p 59.00p 59.00p 0
23/10/2014 58.50p 61.00p 58.50p 59.00p 6931
22/10/2014 58.50p 58.50p 58.50p 58.50p 0
21/10/2014 58.50p 58.50p 58.50p 58.50p 0
20/10/2014 57.00p 58.50p 57.00p 58.50p 12432
17/10/2014 57.00p 57.00p 57.00p 57.00p 0
16/10/2014 56.50p 58.00p 56.50p 57.00p 12303
15/10/2014 56.50p 56.50p 56.50p 56.50p 0
14/10/2014 56.50p 56.50p 56.50p 56.50p 0
13/10/2014 56.50p 57.50p 56.50p 56.50p 0
10/10/2014 57.50p 57.50p 55.30p 57.50p 2471
09/10/2014 59.00p 59.00p 59.00p 59.00p 0
08/10/2014 60.00p 60.00p 57.19p 59.00p 7900
07/10/2014 60.00p 60.00p 60.00p 60.00p 0
06/10/2014 60.50p 62.00p 58.00p 60.00p 7400
03/10/2014 62.50p 62.50p 62.50p 62.50p 0
02/10/2014 62.50p 62.50p 62.50p 62.50p 0
01/10/2014 62.50p 62.50p 62.50p 62.50p 0
30/09/2014 62.50p 62.50p 62.50p 62.50p 0
29/09/2014 62.50p 62.50p 62.50p 62.50p 0
26/09/2014 62.50p 62.70p 62.50p 62.50p 250
25/09/2014 62.50p 62.50p 62.50p 62.50p 0
24/09/2014 63.50p 63.50p 62.00p 62.50p 6870
23/09/2014 63.50p 63.50p 63.50p 63.50p 0
22/09/2014 63.50p 64.34p 63.50p 63.50p 1500
19/09/2014 63.50p 63.50p 63.50p 63.50p 0
18/09/2014 62.50p 63.50p 62.50p 63.50p 6318
17/09/2014 63.00p 63.00p 62.00p 62.50p 2750
16/09/2014 65.00p 65.00p 62.00p 63.00p 7818
15/09/2014 65.50p 65.50p 64.20p 65.00p 5624
12/09/2014 65.50p 65.50p 65.50p 65.50p 0
11/09/2014 65.00p 66.70p 63.10p 65.50p 19865
10/09/2014 65.50p 65.50p 63.00p 65.00p 5881
09/09/2014 66.00p 66.00p 64.07p 65.50p 3140
08/09/2014 66.00p 66.00p 66.00p 66.00p 0
05/09/2014 66.00p 66.00p 66.00p 66.00p 0
04/09/2014 66.00p 66.00p 66.00p 66.00p 0
03/09/2014 66.00p 66.00p 66.00p 66.00p 0
02/09/2014 66.00p 66.00p 64.25p 66.00p 2722
01/09/2014 66.00p 67.50p 66.00p 66.00p 35
29/08/2014 66.00p 66.00p 66.00p 66.00p 0
28/08/2014 66.00p 66.00p 66.00p 66.00p 0

*Close Price adjusted for both dividends and splits