Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/04/2012 42.50p 44.00p 42.50p 42.50p 0
10/04/2012 42.50p 44.00p 42.50p 42.50p 0
05/04/2012 42.50p 44.00p 42.50p 42.50p 0
04/04/2012 42.50p 44.00p 42.50p 42.50p 525
03/04/2012 42.50p 42.50p 41.75p 42.50p 0
02/04/2012 42.50p 42.50p 41.75p 42.50p 0
30/03/2012 42.50p 42.50p 41.75p 42.50p 0
29/03/2012 42.50p 42.50p 41.75p 42.50p 1311
28/03/2012 42.50p 42.99p 42.50p 42.50p 0
27/03/2012 42.50p 42.99p 42.50p 42.50p 0
26/03/2012 42.50p 42.99p 42.50p 42.50p 0
23/03/2012 42.50p 42.99p 42.50p 42.50p 42
22/03/2012 42.50p 42.50p 41.75p 42.50p 0
21/03/2012 42.50p 42.50p 41.75p 42.50p 860
20/03/2012 42.50p 42.50p 41.75p 42.50p 3000
19/03/2012 42.50p 43.75p 41.50p 42.50p 4500
16/03/2012 42.50p 42.50p 41.50p 42.50p 0
15/03/2012 42.50p 42.50p 41.50p 42.50p 0
14/03/2012 42.50p 42.50p 41.50p 42.50p 0
13/03/2012 42.50p 42.50p 41.50p 42.50p 2410
12/03/2012 42.50p 42.50p 41.50p 42.50p 1819
09/03/2012 42.50p 42.50p 41.50p 42.50p 999
08/03/2012 42.50p 43.50p 42.50p 42.50p 0
07/03/2012 42.50p 43.50p 42.50p 42.50p 11500
06/03/2012 42.50p 42.50p 41.00p 42.50p 7500
05/03/2012 42.50p 43.10p 42.50p 42.50p 4
02/03/2012 42.50p 43.22p 41.55p 42.50p 1450
01/03/2012 42.50p 43.50p 42.00p 42.50p 5038
29/02/2012 43.50p 43.50p 43.00p 43.00p 4444
28/02/2012 43.50p 45.50p 42.00p 43.50p 0
27/02/2012 44.00p 45.50p 42.00p 43.50p 25091
24/02/2012 44.00p 45.80p 44.00p 44.00p 303
23/02/2012 44.00p 45.90p 44.00p 44.00p 40
22/02/2012 44.00p 46.00p 44.00p 44.00p 212
21/02/2012 41.00p 44.00p 41.00p 44.00p 16000
20/02/2012 38.00p 42.00p 38.00p 41.00p 20404
17/02/2012 37.50p 39.00p 37.24p 38.00p 12846
16/02/2012 37.50p 38.00p 35.00p 37.50p 0
15/02/2012 35.00p 38.00p 35.00p 37.50p 5000
14/02/2012 35.00p 35.60p 34.47p 35.00p 4852
13/02/2012 35.00p 35.00p 33.36p 35.00p 0
10/02/2012 34.50p 34.50p 33.36p 34.50p 0
09/02/2012 34.50p 34.50p 33.36p 34.50p 6681
08/02/2012 34.50p 35.95p 34.50p 34.50p 0
07/02/2012 34.50p 35.95p 34.50p 34.50p 0
06/02/2012 34.50p 35.95p 34.50p 34.50p 3456
03/02/2012 34.50p 34.50p 33.05p 34.50p 6590
02/02/2012 34.50p 35.00p 33.18p 34.50p 0
01/02/2012 33.50p 35.00p 33.18p 34.50p 764
31/01/2012 33.50p 34.80p 32.10p 33.50p 0
30/01/2012 33.50p 34.80p 32.10p 33.50p 7885
27/01/2012 33.50p 34.80p 33.50p 33.50p 3000
26/01/2012 33.50p 34.80p 32.10p 33.50p 9823
25/01/2012 35.00p 35.00p 32.00p 33.50p 11100
24/01/2012 35.50p 36.82p 34.50p 35.50p 11000
23/01/2012 35.50p 36.82p 35.50p 35.50p 4000
20/01/2012 35.50p 35.50p 34.50p 35.50p 714
19/01/2012 34.00p 36.67p 34.00p 35.50p 3500
18/01/2012 34.00p 35.00p 33.50p 34.00p 455
17/01/2012 34.00p 35.00p 34.00p 34.00p 278
16/01/2012 32.50p 34.00p 32.50p 33.50p 0
13/01/2012 32.50p 34.00p 32.50p 32.50p 0
12/01/2012 32.50p 34.00p 32.50p 32.50p 3000
11/01/2012 32.00p 34.00p 32.00p 32.50p 26500
10/01/2012 31.50p 32.50p 31.50p 32.00p 28000
09/01/2012 31.50p 32.05p 31.50p 31.50p 4000
06/01/2012 31.50p 32.05p 31.50p 31.50p 0
05/01/2012 31.50p 32.05p 31.50p 31.50p 0
04/01/2012 31.50p 32.05p 31.50p 31.50p 3340
03/01/2012 31.50p 32.05p 30.40p 31.50p 5806
30/12/2011 31.50p 31.50p 30.40p 31.50p 5000
29/12/2011 31.50p 32.15p 31.50p 31.50p 0
28/12/2011 31.50p 32.15p 31.50p 31.50p 0
23/12/2011 31.50p 32.15p 31.50p 31.50p 150
22/12/2011 31.50p 32.15p 31.50p 31.50p 0
21/12/2011 31.50p 32.15p 31.50p 31.50p 9247
20/12/2011 31.50p 32.25p 31.50p 31.50p 0
19/12/2011 31.50p 32.25p 31.50p 31.50p 598
16/12/2011 31.50p 31.52p 31.00p 31.50p 0
15/12/2011 31.50p 31.52p 31.00p 31.50p 0
14/12/2011 31.50p 31.52p 31.00p 31.50p 0
13/12/2011 31.50p 31.52p 31.00p 31.50p 0
12/12/2011 31.00p 31.52p 31.00p 31.50p 5000
09/12/2011 31.00p 31.50p 31.00p 31.00p 4000
08/12/2011 30.00p 32.00p 26.25p 31.00p 136682
07/12/2011 34.50p 38.50p 34.50p 36.00p 0
06/12/2011 36.00p 38.50p 36.00p 36.00p 700
05/12/2011 37.50p 37.50p 35.40p 36.00p 1626
02/12/2011 37.00p 37.00p 35.40p 37.00p 0
01/12/2011 37.00p 37.00p 35.40p 37.00p 0
30/11/2011 37.00p 37.00p 35.40p 37.00p 0
29/11/2011 37.00p 37.00p 35.40p 37.00p 0
28/11/2011 37.00p 37.00p 35.40p 37.00p 0
25/11/2011 37.00p 37.00p 35.40p 37.00p 0
24/11/2011 37.00p 37.00p 35.40p 37.00p 3000
23/11/2011 37.00p 37.50p 31.00p 37.00p 0
22/11/2011 37.50p 37.50p 31.00p 37.00p 0
21/11/2011 36.50p 37.50p 31.00p 37.50p 0
18/11/2011 34.50p 36.50p 31.00p 36.50p 0
17/11/2011 36.50p 36.50p 31.00p 34.50p 92628
16/11/2011 36.50p 38.50p 33.60p 36.50p 0
15/11/2011 36.50p 38.50p 33.60p 36.50p 0
14/11/2011 36.50p 38.50p 33.60p 36.50p 0
11/11/2011 36.50p 38.50p 33.60p 36.50p 0
10/11/2011 36.50p 38.50p 33.60p 36.50p 0
09/11/2011 36.50p 38.50p 33.60p 36.50p 0
08/11/2011 36.50p 38.50p 33.60p 36.50p 0
07/11/2011 36.50p 38.50p 33.60p 36.50p 0
04/11/2011 36.50p 38.50p 33.60p 36.50p 0
03/11/2011 36.50p 38.50p 33.60p 36.50p 0
02/11/2011 36.50p 38.50p 33.60p 36.50p 0
01/11/2011 38.50p 38.50p 33.60p 36.50p 1000
31/10/2011 38.50p 40.00p 37.00p 38.50p 0
28/10/2011 38.50p 40.00p 37.00p 38.50p 0
27/10/2011 39.50p 40.00p 37.00p 38.50p 0
26/10/2011 39.50p 40.00p 37.00p 39.50p 0
25/10/2011 39.50p 40.00p 37.00p 39.50p 0
24/10/2011 39.50p 40.00p 37.00p 39.50p 0
21/10/2011 40.00p 40.00p 37.00p 39.50p 10000
20/10/2011 40.00p 40.00p 38.50p 40.00p 1191
19/10/2011 40.00p 40.00p 38.50p 40.00p 0
18/10/2011 40.00p 40.00p 38.50p 40.00p 0
17/10/2011 40.00p 40.00p 38.50p 40.00p 0
14/10/2011 40.00p 40.00p 38.50p 40.00p 0
13/10/2011 40.00p 40.00p 38.50p 40.00p 3560
12/10/2011 40.00p 40.00p 38.50p 40.00p 2000
11/10/2011 40.00p 41.00p 39.00p 40.00p 0
10/10/2011 40.00p 41.00p 39.00p 40.00p 0
07/10/2011 40.00p 41.00p 39.00p 40.00p 0
06/10/2011 40.00p 41.00p 39.00p 40.00p 0
05/10/2011 40.00p 41.00p 39.00p 40.00p 0
04/10/2011 40.50p 41.00p 39.00p 40.00p 0
03/10/2011 40.50p 41.00p 39.00p 40.50p 0
30/09/2011 41.00p 41.00p 39.00p 41.00p 0
29/09/2011 41.00p 41.00p 39.00p 41.00p 0
28/09/2011 41.00p 41.00p 39.00p 41.00p 0
27/09/2011 40.50p 41.00p 39.00p 41.00p 0
26/09/2011 40.50p 40.50p 39.00p 40.50p 0
23/09/2011 40.50p 40.50p 39.00p 40.50p 5316
22/09/2011 41.00p 41.00p 40.50p 41.00p 0
21/09/2011 41.00p 41.00p 40.50p 41.00p 0
20/09/2011 40.50p 41.00p 40.50p 41.00p 0
19/09/2011 40.50p 40.50p 40.50p 40.50p 0
16/09/2011 40.50p 40.50p 40.50p 40.50p 0
15/09/2011 40.50p 40.50p 40.50p 40.50p 0
14/09/2011 40.00p 40.50p 39.00p 40.50p 0
13/09/2011 40.50p 40.50p 39.00p 40.00p 0
12/09/2011 40.50p 40.50p 39.00p 40.50p 0
09/09/2011 40.50p 40.50p 39.00p 40.50p 0
08/09/2011 40.50p 40.50p 39.00p 40.50p 5000
07/09/2011 40.50p 41.00p 38.50p 40.50p 0
06/09/2011 40.50p 41.00p 38.50p 40.50p 0
05/09/2011 40.50p 41.00p 38.50p 40.50p 0
02/09/2011 40.50p 41.00p 38.50p 40.50p 0
01/09/2011 40.50p 41.00p 38.50p 40.50p 0
31/08/2011 40.50p 41.00p 38.50p 40.50p 0
30/08/2011 41.00p 41.00p 38.50p 40.50p 0
26/08/2011 38.50p 41.00p 38.50p 41.00p 4000
25/08/2011 38.50p 38.50p 36.50p 38.50p 0
24/08/2011 38.50p 38.50p 36.50p 38.50p 0
23/08/2011 38.50p 38.50p 36.50p 38.50p 0
22/08/2011 38.50p 38.50p 36.50p 38.50p 0
19/08/2011 38.50p 38.50p 36.50p 38.50p 0
18/08/2011 38.50p 38.50p 36.50p 38.50p 0
17/08/2011 38.50p 38.50p 36.50p 38.50p 0
16/08/2011 38.50p 38.50p 36.50p 38.50p 0
15/08/2011 38.50p 38.50p 36.50p 38.50p 0
12/08/2011 37.50p 38.50p 36.50p 38.50p 0
11/08/2011 37.50p 37.50p 37.50p 37.50p 0
10/08/2011 36.50p 38.00p 36.50p 37.50p 12000
09/08/2011 38.50p 39.50p 36.50p 36.50p 12966
08/08/2011 39.50p 39.50p 39.50p 39.50p 0
05/08/2011 39.50p 40.50p 39.50p 39.50p 0
04/08/2011 43.50p 43.50p 40.50p 40.50p 0
03/08/2011 43.50p 43.50p 43.50p 43.50p 0
02/08/2011 44.00p 46.96p 41.00p 43.50p 5629
01/08/2011 44.00p 44.00p 44.00p 44.00p 0
29/07/2011 44.00p 53.00p 43.00p 44.00p 0
28/07/2011 53.00p 53.00p 43.00p 44.00p 11210
27/07/2011 53.00p 54.20p 52.50p 53.00p 0
26/07/2011 53.00p 54.20p 52.50p 53.00p 0
25/07/2011 53.00p 54.20p 52.50p 53.00p 0
22/07/2011 53.00p 54.20p 52.50p 53.00p 0
21/07/2011 52.50p 54.20p 52.50p 53.00p 0
20/07/2011 52.50p 54.20p 52.50p 52.50p 1800
19/07/2011 52.50p 54.20p 52.50p 52.50p 0
18/07/2011 52.50p 54.20p 52.50p 52.50p 0
15/07/2011 52.50p 54.20p 52.50p 52.50p 1845
14/07/2011 53.00p 54.00p 52.50p 52.50p 575
13/07/2011 54.50p 54.50p 53.00p 53.00p 0
12/07/2011 54.50p 54.50p 54.50p 54.50p 0
11/07/2011 54.50p 54.50p 54.50p 54.50p 0
08/07/2011 54.50p 54.50p 54.50p 54.50p 0
07/07/2011 54.50p 54.50p 54.50p 54.50p 0
06/07/2011 54.50p 54.50p 54.50p 54.50p 0
05/07/2011 54.50p 54.50p 54.50p 54.50p 15000
04/07/2011 54.50p 55.00p 52.96p 54.50p 0
01/07/2011 55.00p 55.00p 52.96p 54.50p 2500
30/06/2011 55.00p 56.50p 52.00p 55.00p 0
29/06/2011 55.00p 56.50p 52.00p 55.00p 0

*Close Price adjusted for both dividends and splits