Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
08/11/2013 43.50p 43.50p 42.10p 43.50p 2500
07/11/2013 43.50p 43.50p 42.50p 43.50p 0
06/11/2013 43.50p 43.50p 42.50p 43.50p 5000
05/11/2013 43.50p 43.50p 42.30p 43.50p 0
04/11/2013 43.50p 43.50p 42.30p 43.50p 814
01/11/2013 43.00p 44.00p 43.00p 43.50p 4730
31/10/2013 42.00p 44.00p 42.00p 43.00p 30905
30/10/2013 41.50p 42.00p 40.11p 42.00p 17247
29/10/2013 41.50p 42.50p 41.00p 41.50p 0
28/10/2013 42.50p 42.50p 41.00p 41.50p 9950
25/10/2013 42.50p 42.50p 41.00p 42.50p 3116
24/10/2013 42.50p 44.00p 41.25p 42.50p 0
23/10/2013 42.50p 44.00p 41.25p 42.50p 0
22/10/2013 42.50p 44.00p 41.25p 42.50p 0
21/10/2013 43.00p 44.00p 41.25p 42.50p 4537
18/10/2013 43.00p 43.00p 43.00p 43.00p 5000
17/10/2013 44.00p 45.00p 42.00p 43.00p 4206
16/10/2013 44.00p 45.00p 42.00p 44.00p 5500
15/10/2013 44.00p 44.00p 42.20p 44.00p 0
14/10/2013 44.00p 44.00p 42.20p 44.00p 1182
11/10/2013 44.00p 45.50p 42.25p 44.00p 0
10/10/2013 44.00p 45.50p 42.25p 44.00p 0
09/10/2013 45.50p 45.50p 42.25p 44.00p 25000
08/10/2013 45.50p 46.85p 44.33p 45.50p 0
07/10/2013 45.50p 46.85p 44.33p 45.50p 0
04/10/2013 45.50p 46.85p 44.33p 45.50p 0
03/10/2013 45.50p 46.85p 44.33p 45.50p 0
02/10/2013 45.50p 46.85p 44.33p 45.50p 0
01/10/2013 45.50p 46.85p 44.33p 45.50p 2777
30/09/2013 45.50p 46.85p 45.50p 45.50p 1182
27/09/2013 45.50p 46.85p 45.50p 45.50p 6708
26/09/2013 45.50p 46.85p 45.50p 45.50p 1253
25/09/2013 45.50p 45.50p 44.33p 45.50p 1530
24/09/2013 45.50p 46.85p 44.33p 45.50p 3471
23/09/2013 45.50p 47.00p 44.25p 45.50p 0
20/09/2013 45.50p 47.00p 44.25p 45.50p 0
19/09/2013 45.00p 47.00p 44.25p 45.50p 34736
18/09/2013 45.00p 45.00p 44.00p 45.00p 14000
17/09/2013 42.50p 45.00p 42.50p 45.00p 19074
16/09/2013 38.50p 44.00p 38.50p 42.50p 28357
13/09/2013 38.50p 38.50p 37.33p 38.50p 0
12/09/2013 38.50p 38.50p 37.33p 38.50p 1000
11/09/2013 38.50p 40.00p 38.50p 38.50p 0
10/09/2013 38.50p 40.00p 38.50p 38.50p 20000
09/09/2013 37.50p 39.10p 37.50p 38.50p 21000
06/09/2013 37.50p 37.90p 37.50p 37.50p 0
05/09/2013 37.50p 37.90p 37.50p 37.50p 28000
04/09/2013 37.50p 39.75p 37.50p 37.50p 0
03/09/2013 37.50p 39.75p 37.50p 37.50p 0
02/09/2013 38.00p 39.75p 37.50p 37.50p 0
30/08/2013 39.50p 39.75p 38.00p 38.00p 12000
29/08/2013 38.50p 43.83p 37.50p 39.50p 52970
28/08/2013 37.50p 39.88p 37.25p 38.50p 15432
27/08/2013 37.50p 37.90p 37.00p 37.50p 10000
23/08/2013 37.00p 37.90p 37.00p 37.50p 17939
22/08/2013 37.00p 37.96p 36.50p 37.00p 0
21/08/2013 37.00p 37.96p 36.50p 37.00p 22500
20/08/2013 37.00p 37.00p 36.55p 37.00p 6934
19/08/2013 37.00p 37.00p 36.55p 37.00p 3583
16/08/2013 37.00p 37.60p 36.50p 37.00p 0
15/08/2013 37.00p 37.60p 36.50p 37.00p 3183
14/08/2013 37.00p 37.50p 37.00p 37.00p 25000
13/08/2013 37.00p 37.00p 37.00p 37.00p 0
12/08/2013 37.00p 37.00p 37.00p 37.00p 621
09/08/2013 37.00p 37.00p 37.00p 37.00p 0
08/08/2013 37.00p 37.00p 37.00p 37.00p 0
07/08/2013 37.00p 37.00p 37.00p 37.00p 0
06/08/2013 37.00p 37.00p 37.00p 37.00p 0
05/08/2013 37.00p 37.00p 37.00p 37.00p 0
02/08/2013 37.00p 37.00p 37.00p 37.00p 0
01/08/2013 37.00p 37.00p 37.00p 37.00p 0
31/07/2013 37.00p 37.00p 37.00p 37.00p 0
30/07/2013 37.00p 37.00p 37.00p 37.00p 0
29/07/2013 37.00p 37.00p 37.00p 37.00p 4298
26/07/2013 35.50p 38.00p 35.50p 37.00p 42337
25/07/2013 32.00p 37.00p 31.50p 35.50p 86610
24/07/2013 32.00p 33.50p 31.50p 32.00p 0
23/07/2013 32.00p 32.56p 31.50p 32.00p 0
22/07/2013 32.00p 32.56p 31.50p 32.00p 0
19/07/2013 31.50p 32.56p 31.50p 32.00p 20000
18/07/2013 31.50p 32.34p 31.50p 31.50p 0
17/07/2013 31.50p 32.34p 31.50p 31.50p 228
16/07/2013 31.50p 32.10p 31.50p 31.50p 0
15/07/2013 31.50p 32.10p 31.50p 31.50p 15000
12/07/2013 31.00p 31.67p 31.00p 31.50p 10000
11/07/2013 31.00p 31.67p 31.00p 31.00p 7000
10/07/2013 32.50p 32.50p 29.15p 31.00p 43523
09/07/2013 32.50p 32.59p 32.50p 32.50p 0
08/07/2013 32.50p 32.59p 32.50p 32.50p 3954
05/07/2013 32.50p 32.59p 32.50p 32.50p 10730
04/07/2013 32.50p 32.50p 31.15p 32.50p 0
03/07/2013 32.50p 32.50p 31.15p 32.50p 0
02/07/2013 32.50p 32.50p 31.15p 32.50p 0
01/07/2013 32.50p 32.50p 31.15p 32.50p 0
28/06/2013 32.50p 32.50p 31.15p 32.50p 0
27/06/2013 32.50p 32.50p 31.15p 32.50p 1654
26/06/2013 32.50p 32.60p 32.50p 32.50p 0
25/06/2013 32.50p 32.60p 32.50p 32.50p 765
24/06/2013 33.00p 35.00p 31.05p 32.50p 15334
21/06/2013 33.00p 33.50p 33.00p 33.00p 15489
20/06/2013 33.00p 33.50p 33.00p 33.00p 0
19/06/2013 33.00p 33.50p 33.00p 33.00p 5925
18/06/2013 33.00p 33.00p 31.15p 33.00p 1089
17/06/2013 33.00p 33.50p 33.00p 33.00p 219
14/06/2013 33.00p 33.00p 31.15p 33.00p 1400
13/06/2013 33.00p 33.00p 31.05p 33.00p 9115
12/06/2013 32.00p 33.00p 30.15p 33.00p 33739
11/06/2013 32.00p 32.78p 30.15p 32.00p 31659
10/06/2013 32.00p 33.50p 30.00p 32.00p 0
07/06/2013 32.00p 33.50p 30.00p 32.00p 0
06/06/2013 32.00p 33.50p 30.00p 32.00p 0
05/06/2013 33.50p 33.50p 30.00p 32.00p 50540
04/06/2013 34.50p 34.50p 33.00p 33.50p 3000
03/06/2013 34.50p 34.50p 32.10p 34.50p 12818
31/05/2013 32.50p 34.50p 32.50p 34.50p 20220
30/05/2013 32.00p 32.94p 31.15p 32.50p 49174
29/05/2013 32.00p 32.00p 31.15p 32.00p 6000
28/05/2013 32.00p 32.56p 31.10p 32.00p 60603
24/05/2013 31.50p 32.70p 31.50p 32.00p 15823
23/05/2013 31.50p 31.50p 30.75p 31.50p 0
22/05/2013 31.50p 31.50p 30.75p 31.50p 2113
21/05/2013 30.00p 31.50p 28.00p 31.50p 34920
20/05/2013 30.00p 31.00p 28.75p 30.00p 0
17/05/2013 30.00p 31.00p 28.75p 30.00p 0
16/05/2013 30.00p 31.00p 28.75p 30.00p 20397
15/05/2013 31.00p 31.00p 30.00p 30.00p 5901
14/05/2013 31.00p 31.00p 31.00p 31.00p 8000
13/05/2013 31.00p 31.50p 30.50p 31.00p 0
10/05/2013 30.50p 31.50p 30.50p 31.50p 15948
09/05/2013 29.00p 30.50p 29.00p 30.50p 26000
08/05/2013 28.50p 28.50p 27.00p 28.50p 0
07/05/2013 28.50p 28.50p 27.00p 28.50p 0
03/05/2013 28.50p 28.50p 27.00p 28.50p 4358
02/05/2013 28.50p 30.00p 28.50p 28.50p 0
01/05/2013 28.50p 30.00p 28.50p 28.50p 0
30/04/2013 28.50p 30.00p 28.50p 28.50p 3369
29/04/2013 28.50p 28.50p 27.00p 28.50p 4523
26/04/2013 28.50p 28.50p 26.00p 28.50p 0
25/04/2013 28.50p 28.50p 26.00p 28.50p 0
24/04/2013 28.00p 28.50p 26.00p 28.50p 0
23/04/2013 26.00p 28.00p 26.00p 26.50p 15000
22/04/2013 26.00p 26.56p 25.30p 26.00p 0
19/04/2013 26.00p 26.56p 25.30p 26.00p 0
18/04/2013 26.00p 26.56p 25.30p 26.00p 0
17/04/2013 26.00p 26.56p 25.30p 26.00p 3064
16/04/2013 26.00p 26.00p 25.30p 26.00p 9185
15/04/2013 26.00p 26.00p 25.00p 26.00p 2959
12/04/2013 26.00p 26.00p 25.00p 26.00p 0
11/04/2013 26.00p 26.00p 25.00p 26.00p 0
10/04/2013 26.00p 26.00p 25.00p 26.00p 0
09/04/2013 26.00p 26.00p 25.00p 26.00p 0
08/04/2013 26.00p 26.00p 25.00p 26.00p 0
05/04/2013 26.00p 26.00p 25.00p 26.00p 1525
04/04/2013 26.00p 26.00p 25.30p 26.00p 500
03/04/2013 25.50p 26.00p 25.26p 26.00p 194091
02/04/2013 26.00p 26.00p 25.19p 25.50p 15145
28/03/2013 26.00p 26.00p 26.00p 26.00p 7500
27/03/2013 26.00p 26.55p 25.19p 26.00p 0
26/03/2013 26.00p 26.55p 25.19p 26.00p 0
25/03/2013 26.00p 26.55p 25.19p 26.00p 2874
22/03/2013 26.00p 26.55p 25.19p 26.00p 0
21/03/2013 26.00p 26.55p 25.19p 26.00p 4313
20/03/2013 26.00p 26.00p 25.19p 26.00p 3200
19/03/2013 26.00p 26.00p 25.19p 26.00p 0
18/03/2013 26.00p 26.00p 25.19p 26.00p 3236
15/03/2013 26.00p 26.56p 25.19p 26.00p 1978
14/03/2013 26.00p 26.56p 26.00p 26.00p 3500
13/03/2013 26.00p 26.50p 26.00p 26.00p 27568
12/03/2013 26.00p 26.50p 26.00p 26.00p 0
11/03/2013 26.00p 26.50p 26.00p 26.00p 5320
08/03/2013 26.00p 26.56p 24.50p 26.00p 0
07/03/2013 26.50p 26.56p 25.00p 26.00p 7614
06/03/2013 26.50p 28.25p 26.19p 26.50p 0
05/03/2013 26.50p 28.25p 26.19p 26.50p 0
04/03/2013 28.00p 28.25p 26.19p 26.50p 0
01/03/2013 28.00p 28.25p 26.19p 28.00p 0
28/02/2013 28.00p 28.25p 26.19p 28.00p 0
27/02/2013 28.00p 28.25p 26.19p 28.00p 0
26/02/2013 28.00p 28.25p 26.19p 28.00p 3786
25/02/2013 27.50p 28.00p 27.00p 28.00p 3717
22/02/2013 27.50p 30.00p 25.19p 27.50p 699
21/02/2013 27.50p 27.50p 25.25p 27.50p 0
20/02/2013 27.50p 27.50p 25.25p 27.50p 2000

*Close Price adjusted for both dividends and splits