Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits