Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/08/2014 65.00p 68.00p 65.00p 66.00p 16196
26/08/2014 65.00p 65.96p 65.00p 65.00p 1501
22/08/2014 65.00p 65.00p 65.00p 65.00p 0
21/08/2014 65.00p 65.94p 65.00p 65.00p 1223
20/08/2014 64.00p 65.96p 64.00p 65.00p 1125
19/08/2014 64.00p 64.00p 64.00p 64.00p 0
18/08/2014 63.50p 65.00p 63.50p 64.00p 10000
15/08/2014 62.50p 63.50p 62.50p 63.50p 5000
14/08/2014 62.50p 62.50p 62.50p 62.50p 0
13/08/2014 62.00p 62.50p 60.00p 62.50p 998
12/08/2014 62.00p 62.00p 60.00p 62.00p 1217
11/08/2014 63.00p 63.00p 61.00p 62.00p 2250
08/08/2014 63.00p 63.00p 63.00p 63.00p 0
07/08/2014 62.00p 63.00p 62.00p 63.00p 8900
06/08/2014 63.50p 63.50p 61.00p 62.00p 2002
05/08/2014 63.50p 65.50p 62.00p 63.50p 0
04/08/2014 63.50p 65.50p 62.00p 63.50p 0
01/08/2014 63.50p 65.50p 62.00p 63.50p 0
31/07/2014 65.50p 65.50p 62.00p 63.50p 6136
30/07/2014 68.00p 68.00p 65.00p 65.50p 8418
29/07/2014 54.50p 68.60p 54.50p 68.00p 70573
28/07/2014 54.50p 56.50p 53.50p 54.50p 0
25/07/2014 56.50p 56.50p 53.50p 54.50p 24823
24/07/2014 56.50p 58.00p 56.50p 56.50p 29480
23/07/2014 56.50p 57.00p 55.00p 56.50p 0
22/07/2014 57.00p 57.00p 55.00p 56.50p 3676
21/07/2014 57.00p 57.00p 55.12p 57.00p 0
18/07/2014 57.00p 57.00p 55.12p 57.00p 1655
17/07/2014 57.00p 57.00p 55.55p 57.00p 7700
16/07/2014 57.00p 57.84p 52.50p 57.00p 0
15/07/2014 52.50p 57.84p 52.50p 57.00p 24369
14/07/2014 51.50p 53.00p 51.50p 52.50p 5000
11/07/2014 50.50p 53.00p 50.00p 51.50p 88665
10/07/2014 53.00p 53.00p 49.05p 50.50p 22200
09/07/2014 54.00p 54.00p 51.00p 53.00p 10000
08/07/2014 54.00p 54.00p 52.00p 54.00p 0
07/07/2014 54.00p 54.00p 52.00p 54.00p 0
04/07/2014 54.00p 54.00p 52.00p 54.00p 10000
03/07/2014 54.00p 54.00p 52.00p 54.00p 0
02/07/2014 52.00p 54.00p 52.00p 54.00p 8770
01/07/2014 52.00p 53.00p 52.00p 52.00p 0
30/06/2014 52.00p 53.00p 52.00p 52.00p 20000
27/06/2014 52.00p 52.78p 52.00p 52.00p 0
26/06/2014 52.00p 52.78p 52.00p 52.00p 200
25/06/2014 52.00p 52.77p 51.00p 52.00p 10604
24/06/2014 52.00p 52.70p 52.00p 52.00p 4177
23/06/2014 50.00p 52.34p 50.00p 52.00p 33006
20/06/2014 50.00p 51.50p 48.00p 50.00p 13666
19/06/2014 52.50p 52.50p 45.50p 50.00p 119463
18/06/2014 52.50p 53.00p 51.00p 52.50p 0
17/06/2014 53.00p 53.00p 51.00p 52.50p 30700
16/06/2014 53.00p 53.00p 52.00p 53.00p 3798
13/06/2014 53.00p 55.00p 53.00p 53.00p 0
12/06/2014 55.00p 55.00p 53.00p 53.00p 25800
11/06/2014 55.00p 56.00p 53.50p 55.00p 10247
10/06/2014 56.00p 56.00p 53.00p 55.00p 40900
09/06/2014 56.00p 56.00p 54.50p 56.00p 2500
06/06/2014 56.00p 56.00p 54.00p 56.00p 5000
05/06/2014 56.00p 56.00p 54.10p 56.00p 3488
04/06/2014 55.50p 56.00p 55.50p 56.00p 2200
03/06/2014 55.50p 55.50p 54.80p 55.50p 7117
02/06/2014 55.50p 57.00p 54.80p 55.50p 25915
30/05/2014 57.50p 57.50p 55.50p 55.50p 6300
29/05/2014 57.50p 60.00p 56.00p 57.50p 0
28/05/2014 59.50p 60.00p 56.00p 57.50p 3974
27/05/2014 60.00p 61.75p 57.00p 60.00p 0
23/05/2014 60.00p 61.75p 57.00p 60.00p 0
22/05/2014 61.75p 61.75p 57.00p 60.00p 24140
21/05/2014 61.75p 61.75p 59.50p 61.75p 979
20/05/2014 63.00p 63.01p 61.00p 61.75p 7860
19/05/2014 64.50p 64.50p 61.00p 63.00p 13500
16/05/2014 70.00p 70.00p 62.50p 64.50p 43907
15/05/2014 70.00p 71.00p 70.00p 70.00p 5843
14/05/2014 70.00p 71.12p 68.12p 70.00p 4457
13/05/2014 70.00p 71.50p 68.12p 70.00p 0
12/05/2014 70.50p 71.50p 68.12p 70.00p 7369
09/05/2014 73.00p 73.00p 68.00p 70.50p 62894
08/05/2014 79.00p 79.00p 71.13p 73.00p 20649
07/05/2014 74.00p 74.94p 72.00p 74.00p 19000
06/05/2014 74.50p 75.79p 71.28p 74.00p 15152
02/05/2014 74.00p 75.25p 72.00p 74.50p 14146
01/05/2014 74.00p 75.52p 72.28p 74.00p 1623
30/04/2014 74.00p 75.50p 74.00p 74.00p 3000
29/04/2014 71.50p 76.00p 71.50p 74.00p 21026
28/04/2014 71.50p 71.50p 69.00p 71.50p 0
25/04/2014 70.00p 71.50p 69.00p 71.50p 11777
24/04/2014 69.50p 71.75p 69.50p 70.00p 3200
23/04/2014 69.50p 70.91p 69.50p 69.50p 7500
22/04/2014 69.50p 69.50p 69.00p 69.50p 0
17/04/2014 69.50p 69.50p 69.00p 69.50p 120
16/04/2014 69.50p 70.67p 69.50p 69.50p 1410
15/04/2014 69.50p 69.50p 69.00p 69.50p 78
14/04/2014 69.50p 70.80p 69.50p 69.50p 3531
11/04/2014 69.00p 70.40p 68.00p 69.50p 15329
10/04/2014 69.50p 70.56p 67.75p 69.00p 20283
09/04/2014 70.50p 70.50p 65.43p 69.50p 7077
08/04/2014 72.00p 72.00p 69.00p 70.50p 10794
07/04/2014 72.00p 73.12p 72.00p 72.00p 10000
04/04/2014 72.50p 72.50p 70.00p 72.00p 9871
03/04/2014 75.00p 75.00p 72.00p 72.50p 8987
02/04/2014 77.00p 77.00p 75.00p 75.00p 2230
01/04/2014 77.00p 77.00p 75.15p 77.00p 14865
31/03/2014 77.00p 77.00p 75.00p 77.00p 7564
28/03/2014 77.00p 77.00p 76.22p 77.00p 1467
27/03/2014 77.00p 77.66p 76.15p 77.00p 0
26/03/2014 77.00p 77.66p 76.15p 77.00p 0
25/03/2014 77.50p 77.66p 76.15p 77.00p 4033
24/03/2014 77.50p 78.65p 77.00p 77.50p 0
21/03/2014 77.50p 78.65p 77.00p 77.50p 0
20/03/2014 78.00p 78.65p 77.00p 77.50p 8124
19/03/2014 78.00p 80.00p 78.00p 78.00p 0
18/03/2014 78.00p 80.00p 78.00p 78.00p 0
17/03/2014 78.00p 80.00p 78.00p 78.00p 12500
14/03/2014 79.00p 79.36p 78.00p 78.00p 7164
13/03/2014 79.00p 80.30p 78.50p 79.00p 4522
12/03/2014 79.00p 80.36p 79.00p 79.00p 3135
11/03/2014 79.00p 80.50p 78.32p 79.00p 13000
10/03/2014 76.50p 79.13p 76.50p 79.00p 26890
07/03/2014 75.50p 78.50p 75.30p 76.50p 7037
06/03/2014 74.00p 78.00p 74.00p 75.50p 29043
05/03/2014 73.00p 74.98p 72.00p 74.00p 15000
04/03/2014 71.50p 73.00p 70.84p 73.00p 27500
03/03/2014 71.50p 73.50p 70.00p 71.50p 0
28/02/2014 73.50p 73.50p 70.00p 71.50p 18019
27/02/2014 73.50p 74.00p 73.50p 73.50p 0
26/02/2014 73.50p 74.00p 73.50p 73.50p 0
25/02/2014 74.00p 74.00p 73.50p 73.50p 5893
24/02/2014 74.00p 74.00p 73.10p 74.00p 1978
21/02/2014 74.00p 74.56p 74.00p 74.00p 122
20/02/2014 73.50p 74.00p 73.50p 74.00p 9669
19/02/2014 77.25p 77.25p 73.00p 73.50p 11347
18/02/2014 77.25p 77.25p 77.00p 77.25p 0
17/02/2014 77.25p 77.25p 77.00p 77.25p 95
14/02/2014 77.25p 77.25p 75.75p 77.25p 2500
13/02/2014 77.50p 77.50p 75.00p 77.25p 15863
12/02/2014 77.50p 79.00p 76.00p 77.50p 0
11/02/2014 79.00p 79.00p 76.00p 77.50p 7032
10/02/2014 79.00p 79.00p 77.00p 79.00p 14633
07/02/2014 79.00p 79.00p 77.50p 79.00p 2000
06/02/2014 79.00p 80.25p 77.44p 79.00p 667
05/02/2014 78.50p 80.00p 78.00p 79.00p 22823
04/02/2014 78.50p 79.50p 77.63p 78.50p 16529
03/02/2014 77.50p 80.00p 77.50p 78.50p 23858
31/01/2014 66.50p 80.00p 64.50p 77.50p 149460
30/01/2014 65.00p 65.00p 63.12p 64.50p 10474
29/01/2014 64.00p 66.00p 63.12p 65.00p 8592
28/01/2014 64.50p 65.50p 63.63p 64.00p 7515
27/01/2014 67.00p 67.00p 63.63p 64.50p 13000
24/01/2014 67.00p 67.10p 67.00p 67.00p 1500
23/01/2014 61.00p 68.00p 60.00p 67.00p 51623
22/01/2014 60.00p 62.00p 60.00p 60.00p 31805
21/01/2014 60.50p 62.75p 60.10p 60.50p 10616
20/01/2014 60.50p 60.50p 60.00p 60.50p 987
17/01/2014 60.50p 62.00p 60.00p 60.50p 8000
16/01/2014 59.00p 62.40p 59.00p 60.50p 32507
15/01/2014 59.00p 60.00p 59.00p 59.00p 5833
14/01/2014 59.00p 60.00p 58.20p 59.00p 10750
13/01/2014 59.00p 60.00p 58.20p 59.00p 8545
10/01/2014 58.50p 60.00p 58.35p 59.00p 23747
09/01/2014 58.50p 60.00p 57.60p 58.50p 0
08/01/2014 58.50p 60.00p 57.60p 58.50p 18500
07/01/2014 58.50p 60.00p 58.50p 58.50p 10000
06/01/2014 58.50p 58.50p 57.60p 58.50p 29400
03/01/2014 58.50p 60.00p 57.60p 58.50p 32277
02/01/2014 58.00p 58.50p 58.00p 58.50p 7000
31/12/2013 57.50p 59.00p 57.50p 58.00p 13000
30/12/2013 57.50p 57.50p 55.60p 57.50p 0
27/12/2013 57.50p 57.50p 55.60p 57.50p 5000
24/12/2013 57.50p 57.50p 55.25p 57.50p 0
23/12/2013 57.50p 57.50p 55.25p 57.50p 10323
20/12/2013 57.50p 59.40p 57.50p 57.50p 3497
19/12/2013 57.50p 58.96p 55.60p 57.50p 41225
18/12/2013 57.50p 58.90p 57.10p 57.50p 0
17/12/2013 57.50p 58.90p 57.10p 57.50p 5494
16/12/2013 57.00p 59.00p 56.80p 57.50p 24858
13/12/2013 55.50p 59.00p 54.05p 57.00p 69327
12/12/2013 52.50p 57.70p 50.88p 55.50p 70818
11/12/2013 51.00p 54.00p 51.00p 51.00p 36828
10/12/2013 51.00p 52.00p 51.00p 51.00p 937
09/12/2013 54.00p 54.00p 51.00p 51.00p 8803
06/12/2013 54.00p 55.50p 54.00p 54.00p 13284
05/12/2013 54.00p 55.50p 52.82p 54.00p 19329
04/12/2013 49.50p 55.70p 49.00p 54.00p 75937
03/12/2013 50.00p 52.00p 49.50p 49.50p 2847
02/12/2013 50.00p 52.00p 49.32p 50.00p 3500
29/11/2013 50.00p 52.00p 49.32p 50.00p 7522
28/11/2013 45.00p 53.00p 45.00p 50.00p 43528
27/11/2013 45.00p 46.98p 45.00p 45.00p 6000
26/11/2013 46.00p 46.98p 45.00p 45.00p 14214
25/11/2013 45.00p 47.00p 45.00p 46.00p 26411
22/11/2013 44.50p 47.00p 44.50p 45.00p 12500
21/11/2013 45.00p 47.38p 44.00p 45.00p 0
20/11/2013 44.00p 47.38p 44.00p 45.00p 10000
19/11/2013 44.00p 45.98p 44.00p 44.00p 5947
18/11/2013 44.00p 45.98p 44.00p 44.00p 2131
15/11/2013 43.50p 44.34p 43.50p 44.00p 10165
14/11/2013 43.50p 43.50p 42.10p 43.50p 0
13/11/2013 43.50p 43.50p 42.10p 43.50p 1370
12/11/2013 43.50p 43.50p 42.10p 43.50p 0
11/11/2013 43.50p 43.50p 42.10p 43.50p 0

*Close Price adjusted for both dividends and splits