Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
19/02/2013 27.50p 27.50p 26.00p 27.50p 7500
18/02/2013 27.50p 29.50p 27.50p 27.50p 566
15/02/2013 27.50p 29.50p 27.50p 27.50p 250
14/02/2013 27.50p 29.50p 25.80p 27.50p 0
13/02/2013 27.50p 29.50p 25.80p 27.50p 0
12/02/2013 27.50p 29.50p 25.80p 27.50p 0
11/02/2013 27.50p 29.50p 25.80p 27.50p 11000
08/02/2013 27.50p 29.30p 27.50p 27.50p 0
07/02/2013 27.50p 29.30p 27.50p 27.50p 0
06/02/2013 27.50p 29.30p 27.50p 27.50p 0
05/02/2013 27.50p 29.30p 27.50p 27.50p 0
04/02/2013 27.50p 29.30p 27.50p 27.50p 10000
01/02/2013 29.00p 29.00p 27.30p 27.50p 900
31/01/2013 29.00p 29.00p 27.40p 29.00p 0
30/01/2013 29.00p 29.00p 27.40p 29.00p 625
29/01/2013 29.00p 30.90p 29.00p 29.00p 0
28/01/2013 29.00p 30.90p 29.00p 29.00p 3500
25/01/2013 29.00p 30.90p 29.00p 29.00p 0
24/01/2013 29.00p 30.90p 29.00p 29.00p 0
23/01/2013 29.00p 30.90p 29.00p 29.00p 644
22/01/2013 29.00p 30.00p 27.19p 29.00p 0
21/01/2013 29.00p 30.00p 27.19p 29.00p 13734
18/01/2013 30.00p 30.00p 28.10p 29.00p 7000
17/01/2013 30.00p 31.00p 30.00p 30.00p 2368
16/01/2013 30.00p 30.00p 29.00p 30.00p 0
15/01/2013 30.00p 31.56p 30.00p 30.00p 309
14/01/2013 30.50p 30.50p 29.10p 30.00p 10000
11/01/2013 29.50p 30.75p 29.50p 30.50p 9668
10/01/2013 30.50p 30.50p 29.50p 29.50p 7500
09/01/2013 29.00p 32.00p 27.52p 30.50p 32250
08/01/2013 27.50p 29.00p 27.50p 28.50p 10000
07/01/2013 27.00p 28.10p 27.00p 27.50p 23103
04/01/2013 25.00p 27.00p 25.00p 27.00p 1000
03/01/2013 25.50p 25.50p 25.00p 25.00p 10000
02/01/2013 25.50p 25.70p 25.22p 25.50p 1389
31/12/2012 25.50p 25.50p 25.22p 25.50p 2033
28/12/2012 25.50p 25.70p 25.50p 25.50p 0
27/12/2012 25.50p 25.70p 25.50p 25.50p 0
24/12/2012 25.50p 25.70p 25.50p 25.50p 774
21/12/2012 25.00p 25.50p 25.00p 25.50p 17539
20/12/2012 24.50p 25.50p 23.50p 25.00p 0
19/12/2012 24.50p 25.50p 24.50p 24.50p 2000
18/12/2012 24.50p 25.25p 24.50p 24.50p 8000
17/12/2012 24.50p 25.25p 24.50p 24.50p 1329
14/12/2012 24.50p 24.50p 22.50p 24.50p 0
13/12/2012 24.50p 24.50p 22.50p 24.50p 0
12/12/2012 24.00p 24.50p 22.50p 24.50p 27737
11/12/2012 24.00p 24.00p 24.00p 24.00p 10000
10/12/2012 24.00p 24.90p 21.50p 24.00p 29049
07/12/2012 22.00p 24.00p 21.00p 24.00p 27096
06/12/2012 22.00p 23.00p 17.40p 22.00p 17409
05/12/2012 25.00p 25.00p 23.00p 25.00p 0
04/12/2012 25.00p 25.00p 23.00p 25.00p 0
03/12/2012 25.00p 25.00p 23.00p 25.00p 0
30/11/2012 25.00p 25.00p 23.00p 25.00p 11227
29/11/2012 25.00p 26.14p 20.50p 25.00p 0
28/11/2012 25.00p 26.14p 20.50p 25.00p 0
27/11/2012 25.00p 26.14p 20.50p 25.00p 0
26/11/2012 25.00p 26.14p 20.50p 25.00p 28216
23/11/2012 25.00p 25.00p 24.00p 25.00p 0
22/11/2012 25.00p 25.00p 24.00p 25.00p 428
21/11/2012 25.00p 25.00p 24.00p 25.00p 4230
20/11/2012 25.00p 26.15p 24.00p 25.00p 0
19/11/2012 25.00p 26.15p 24.00p 25.00p 0
16/11/2012 25.00p 26.15p 24.00p 25.00p 0
15/11/2012 25.00p 26.15p 24.00p 25.00p 5076
14/11/2012 25.00p 26.50p 25.00p 25.00p 0
13/11/2012 26.50p 26.50p 25.00p 25.00p 2500
12/11/2012 26.50p 26.50p 25.55p 26.50p 4000
09/11/2012 26.50p 27.20p 25.25p 26.50p 13612
08/11/2012 26.00p 26.50p 25.51p 26.50p 2000
07/11/2012 27.50p 27.50p 23.50p 26.00p 37255
06/11/2012 28.50p 28.50p 23.00p 27.50p 10553
05/11/2012 28.50p 29.50p 23.00p 28.50p 0
02/11/2012 29.50p 29.50p 23.00p 28.50p 10935
01/11/2012 29.50p 29.50p 27.00p 29.50p 4000
31/10/2012 29.00p 30.25p 29.00p 29.50p 0
30/10/2012 29.00p 30.25p 29.00p 29.00p 0
29/10/2012 29.00p 30.25p 29.00p 29.00p 0
26/10/2012 29.00p 30.25p 29.00p 29.00p 0
25/10/2012 29.00p 30.25p 29.00p 29.00p 2000
24/10/2012 29.00p 30.25p 27.25p 29.00p 0
23/10/2012 29.00p 30.25p 27.25p 29.00p 6789
22/10/2012 29.00p 29.75p 28.50p 29.00p 0
19/10/2012 29.00p 29.75p 28.50p 29.00p 0
18/10/2012 28.50p 29.75p 28.50p 29.00p 6647
17/10/2012 30.50p 30.50p 25.00p 28.50p 15300
16/10/2012 29.00p 30.50p 29.00p 30.50p 0
15/10/2012 30.50p 30.50p 30.00p 30.50p 0
12/10/2012 30.50p 30.50p 30.00p 30.50p 0
11/10/2012 30.50p 30.50p 30.00p 30.50p 4933
10/10/2012 30.50p 32.00p 26.00p 30.50p 0
09/10/2012 30.50p 32.00p 26.00p 30.50p 0
08/10/2012 32.00p 32.00p 26.00p 30.50p 13400
05/10/2012 32.00p 32.00p 30.49p 32.00p 0
04/10/2012 31.50p 32.00p 30.49p 32.00p 2655
03/10/2012 32.00p 33.00p 26.00p 32.00p 0
02/10/2012 33.00p 33.00p 26.00p 32.00p 24500
01/10/2012 33.00p 33.00p 31.00p 33.00p 4074
28/09/2012 33.00p 33.00p 31.67p 33.00p 0
27/09/2012 33.00p 33.00p 31.67p 33.00p 5500
26/09/2012 33.00p 33.00p 31.67p 33.00p 0
25/09/2012 33.00p 33.00p 31.67p 33.00p 660
24/09/2012 33.00p 33.00p 31.00p 33.00p 1233
21/09/2012 33.00p 33.00p 31.95p 33.00p 0
20/09/2012 33.00p 33.00p 31.95p 33.00p 0
19/09/2012 33.00p 33.00p 31.95p 33.00p 0
18/09/2012 33.00p 33.00p 31.95p 33.00p 1513
17/09/2012 33.00p 33.00p 31.95p 33.00p 0
14/09/2012 33.00p 33.00p 31.95p 33.00p 5132
13/09/2012 33.00p 33.00p 32.00p 33.00p 0
12/09/2012 33.00p 33.00p 32.00p 33.00p 2139
11/09/2012 33.00p 33.00p 31.00p 33.00p 272
10/09/2012 32.00p 33.00p 29.00p 33.00p 38316
07/09/2012 32.00p 32.00p 30.79p 32.00p 0
06/09/2012 32.00p 32.00p 30.79p 32.00p 0
05/09/2012 32.00p 32.00p 30.79p 32.00p 0
04/09/2012 32.00p 32.00p 30.79p 32.00p 0
03/09/2012 32.00p 32.00p 30.79p 32.00p 0
31/08/2012 32.00p 32.00p 30.79p 32.00p 0
30/08/2012 32.00p 32.00p 30.79p 32.00p 0
29/08/2012 31.50p 32.00p 30.79p 32.00p 6531
28/08/2012 33.50p 33.50p 28.00p 31.50p 22669
24/08/2012 33.50p 33.50p 31.00p 33.50p 3000
23/08/2012 33.50p 34.00p 33.50p 33.50p 0
22/08/2012 33.50p 34.00p 33.50p 33.50p 13400
21/08/2012 35.00p 35.00p 33.00p 33.50p 2455
20/08/2012 35.00p 35.00p 34.36p 35.00p 0
17/08/2012 35.00p 35.00p 34.36p 35.00p 0
16/08/2012 35.00p 35.00p 34.36p 35.00p 102
15/08/2012 35.00p 35.00p 33.00p 35.00p 0
14/08/2012 35.00p 35.00p 33.00p 35.00p 0
13/08/2012 35.00p 35.00p 33.00p 35.00p 2339
10/08/2012 35.00p 35.00p 34.36p 35.00p 561
09/08/2012 35.00p 35.00p 32.00p 35.00p 0
08/08/2012 35.00p 35.00p 32.00p 35.00p 0
07/08/2012 35.00p 35.00p 32.00p 35.00p 10152
06/08/2012 35.00p 35.00p 33.00p 35.00p 1607
03/08/2012 35.00p 35.50p 33.00p 35.00p 0
02/08/2012 35.00p 35.50p 33.00p 35.00p 0
01/08/2012 35.00p 35.50p 33.00p 35.00p 0
31/07/2012 35.00p 35.50p 33.00p 35.00p 0
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

*Close Price adjusted for both dividends and splits