Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/07/2012 35.00p 35.50p 33.00p 35.00p 0
27/07/2012 35.50p 35.50p 33.00p 35.00p 10000
26/07/2012 35.50p 35.50p 33.00p 35.50p 6000
25/07/2012 37.00p 37.00p 34.00p 35.50p 4500
24/07/2012 37.00p 37.56p 37.00p 37.00p 0
23/07/2012 37.00p 37.56p 37.00p 37.00p 794
20/07/2012 37.00p 37.00p 36.25p 37.00p 300
19/07/2012 37.00p 37.50p 36.25p 37.00p 0
18/07/2012 36.50p 37.50p 36.25p 37.00p 0
17/07/2012 36.50p 36.50p 36.25p 36.50p 12000
16/07/2012 36.50p 37.00p 36.50p 36.50p 0
13/07/2012 36.50p 37.00p 36.50p 36.50p 2000
12/07/2012 36.50p 36.50p 36.40p 36.50p 0
11/07/2012 36.50p 36.50p 36.40p 36.50p 5000
10/07/2012 36.50p 36.50p 36.40p 36.50p 10000
09/07/2012 36.50p 37.00p 36.50p 36.50p 0
06/07/2012 36.50p 37.00p 36.50p 36.50p 1000
05/07/2012 36.50p 37.00p 36.50p 36.50p 0
04/07/2012 36.50p 37.00p 36.50p 36.50p 1717
03/07/2012 36.50p 37.00p 34.00p 36.50p 0
02/07/2012 36.50p 37.00p 34.00p 36.50p 0
29/06/2012 36.00p 37.00p 34.00p 36.50p 0
28/06/2012 34.00p 37.00p 34.00p 36.00p 1306
27/06/2012 33.50p 35.00p 33.50p 34.00p 6707
26/06/2012 33.50p 34.90p 33.20p 33.50p 1653
25/06/2012 33.50p 35.00p 33.50p 33.50p 1244
22/06/2012 33.50p 33.50p 32.93p 33.50p 0
21/06/2012 33.50p 33.50p 32.93p 33.50p 0
20/06/2012 33.50p 33.50p 32.93p 33.50p 0
19/06/2012 33.50p 33.50p 32.93p 33.50p 0
18/06/2012 33.50p 33.50p 32.93p 33.50p 1001
15/06/2012 33.50p 34.00p 31.50p 33.50p 0
14/06/2012 33.00p 34.00p 31.50p 33.50p 0
13/06/2012 33.00p 34.00p 31.50p 33.00p 0
12/06/2012 33.00p 34.00p 31.50p 33.00p 0
11/06/2012 32.50p 34.00p 31.50p 33.00p 9787
08/06/2012 32.00p 32.50p 31.93p 32.50p 1200
07/06/2012 32.00p 32.00p 32.00p 32.00p 25000
06/06/2012 32.00p 34.50p 32.00p 32.00p 0
01/06/2012 32.00p 34.50p 32.00p 32.00p 0
31/05/2012 34.50p 34.50p 32.00p 32.00p 1808
30/05/2012 36.00p 36.00p 34.50p 34.50p 1830
29/05/2012 37.50p 37.50p 36.00p 36.00p 1000
28/05/2012 38.00p 39.00p 37.00p 37.50p 0
25/05/2012 38.00p 39.00p 37.00p 38.00p 0
24/05/2012 38.00p 39.00p 37.00p 38.00p 0
23/05/2012 38.00p 39.00p 37.00p 38.00p 0
22/05/2012 38.50p 39.00p 37.00p 38.50p 0
21/05/2012 39.00p 39.00p 37.00p 38.50p 947
18/05/2012 39.00p 39.00p 38.40p 39.00p 0
17/05/2012 39.00p 39.00p 38.40p 39.00p 2500
16/05/2012 39.00p 39.00p 38.00p 39.00p 82
15/05/2012 39.00p 39.00p 38.40p 39.00p 1800
14/05/2012 39.00p 39.00p 38.40p 39.00p 1750
11/05/2012 39.00p 41.50p 38.00p 39.00p 0
10/05/2012 41.50p 41.50p 38.00p 39.00p 5265
09/05/2012 44.00p 44.00p 43.25p 44.00p 5700
08/05/2012 44.00p 44.00p 43.50p 44.00p 3000
04/05/2012 44.00p 45.00p 43.00p 44.00p 0
03/05/2012 44.00p 45.00p 43.00p 44.00p 0
02/05/2012 43.00p 45.00p 43.00p 43.50p 13288
01/05/2012 43.00p 43.00p 41.00p 43.00p 0
30/04/2012 43.00p 43.00p 41.00p 43.00p 20000
27/04/2012 43.00p 43.99p 42.30p 43.00p 12340
26/04/2012 42.00p 47.00p 42.00p 43.00p 23553
25/04/2012 42.00p 43.50p 42.00p 43.50p 25000
24/04/2012 42.50p 42.50p 41.75p 42.00p 1000
23/04/2012 42.50p 42.50p 41.75p 42.50p 0
20/04/2012 42.50p 42.50p 41.75p 42.50p 0
19/04/2012 42.50p 42.50p 41.75p 42.50p 0
18/04/2012 42.50p 42.50p 41.75p 42.50p 0
17/04/2012 42.50p 42.50p 41.75p 42.50p 0
16/04/2012 42.50p 42.50p 41.75p 42.50p 41
13/04/2012 42.50p 45.00p 42.50p 42.50p 8818
12/04/2012 42.50p 44.00p 42.50p 42.50p 0
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

*Close Price adjusted for both dividends and splits