Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/02/2011 54.50p 53.00p 52.50p 52.50p 2500
25/02/2011 50.00p 57.00p 50.00p 54.50p 0
24/02/2011 55.50p 57.00p 54.50p 54.50p 445
23/02/2011 57.00p 58.50p 55.50p 55.50p 0
22/02/2011 57.00p 58.50p 57.00p 57.00p 293
21/02/2011 57.00p 57.00p 57.00p 57.00p 0
18/02/2011 57.00p 57.00p 57.00p 57.00p 0
17/02/2011 57.00p 58.80p 54.00p 57.00p 0
16/02/2011 57.00p 58.80p 54.00p 57.00p 0
15/02/2011 57.00p 58.80p 54.00p 57.00p 7995
14/02/2011 57.00p 57.00p 54.00p 57.00p 0
11/02/2011 57.00p 57.00p 54.00p 57.00p 0
10/02/2011 57.00p 57.00p 54.00p 57.00p 0
09/02/2011 57.00p 57.00p 54.00p 57.00p 0
08/02/2011 57.00p 57.00p 54.00p 57.00p 0
07/02/2011 54.00p 57.00p 54.00p 57.00p 30000
04/02/2011 57.00p 57.00p 54.00p 57.00p 0
03/02/2011 54.00p 57.00p 54.00p 57.00p 3500
02/02/2011 57.00p 57.50p 53.00p 57.00p 0
01/02/2011 57.50p 57.50p 53.00p 56.50p 14130
31/01/2011 57.50p 57.50p 54.00p 57.50p 2885
28/01/2011 57.50p 57.50p 55.00p 57.50p 10000
27/01/2011 57.50p 57.50p 54.00p 57.50p 15000
26/01/2011 61.50p 61.50p 54.00p 57.50p 22500
25/01/2011 61.50p 62.50p 61.50p 61.50p 0
24/01/2011 61.50p 64.90p 61.50p 61.50p 800
21/01/2011 61.50p 62.50p 61.50p 61.50p 0
20/01/2011 61.50p 61.50p 61.50p 61.50p 0
19/01/2011 61.50p 62.50p 61.50p 61.50p 0
18/01/2011 58.50p 65.00p 58.50p 61.50p 14089
17/01/2011 58.50p 58.50p 58.50p 58.50p 0
14/01/2011 58.50p 58.50p 58.50p 58.50p 0
13/01/2011 58.50p 60.00p 58.50p 58.50p 0
12/01/2011 58.50p 58.50p 58.50p 58.50p 0
11/01/2011 58.50p 58.50p 58.50p 58.50p 0
10/01/2011 58.50p 58.50p 58.50p 58.50p 0
07/01/2011 58.50p 58.50p 58.50p 58.50p 0
06/01/2011 58.50p 58.50p 58.50p 58.50p 0
05/01/2011 58.50p 58.50p 58.50p 58.50p 0
04/01/2011 58.50p 58.50p 58.50p 58.50p 0
31/12/2010 58.50p 58.50p 58.50p 58.50p 0
30/12/2010 58.50p 58.50p 57.50p 58.50p 2000
29/12/2010 58.50p 58.50p 58.50p 58.50p 0
24/12/2010 58.50p 58.50p 57.25p 58.50p 1008
23/12/2010 58.50p 58.50p 58.50p 58.50p 0
22/12/2010 58.50p 58.50p 58.50p 58.50p 0
21/12/2010 58.50p 58.50p 57.50p 58.50p 2000
20/12/2010 58.50p 58.50p 58.50p 58.50p 0
17/12/2010 58.00p 61.00p 58.00p 58.50p 2500
16/12/2010 58.00p 58.50p 58.00p 58.00p 0
15/12/2010 58.00p 58.50p 58.00p 58.00p 0
14/12/2010 58.00p 60.00p 58.00p 58.00p 2490
13/12/2010 58.00p 58.00p 58.00p 58.00p 0
10/12/2010 58.00p 60.00p 56.64p 58.00p 16509
09/12/2010 57.50p 58.00p 55.33p 58.00p 21950
08/12/2010 51.50p 54.00p 51.50p 52.00p 1824
07/12/2010 51.50p 51.50p 51.50p 51.50p 0
06/12/2010 51.50p 51.50p 51.50p 51.50p 0
03/12/2010 51.50p 51.50p 51.50p 51.50p 0
02/12/2010 51.50p 51.50p 51.50p 51.50p 0
01/12/2010 51.00p 53.00p 51.00p 51.50p 1200
30/11/2010 50.50p 53.00p 50.50p 51.00p 2500
29/11/2010 49.00p 50.50p 49.00p 50.50p 20000
26/11/2010 49.00p 50.50p 49.00p 49.00p 0
25/11/2010 49.00p 50.50p 49.00p 49.00p 0
24/11/2010 49.00p 50.50p 49.00p 49.00p 0
23/11/2010 50.00p 50.50p 49.00p 49.00p 0
22/11/2010 50.00p 50.50p 50.00p 50.00p 0
19/11/2010 50.00p 50.50p 50.00p 50.00p 0
18/11/2010 49.00p 50.50p 49.00p 50.00p 10000
17/11/2010 49.00p 50.50p 49.00p 49.00p 0
16/11/2010 49.00p 50.50p 49.00p 49.00p 0
15/11/2010 49.00p 50.50p 49.00p 49.00p 0
12/11/2010 49.00p 50.50p 49.00p 49.00p 0
11/11/2010 50.00p 50.50p 48.50p 49.00p 6546
10/11/2010 50.00p 50.50p 50.00p 50.00p 0
09/11/2010 50.00p 50.50p 50.00p 50.00p 0
08/11/2010 50.00p 50.50p 50.00p 50.00p 0
05/11/2010 50.00p 50.50p 50.00p 50.00p 0
04/11/2010 50.00p 50.50p 50.00p 50.00p 0
03/11/2010 50.00p 50.50p 50.00p 50.00p 0
02/11/2010 50.00p 50.50p 50.00p 50.00p 0
01/11/2010 50.00p 51.20p 50.00p 50.00p 10000
29/10/2010 50.00p 51.20p 50.00p 50.00p 952
28/10/2010 50.00p 50.50p 50.00p 50.00p 0
27/10/2010 50.00p 50.50p 50.00p 50.00p 0
26/10/2010 50.00p 50.50p 50.00p 50.00p 0
25/10/2010 50.00p 50.50p 50.00p 50.00p 0
22/10/2010 50.00p 50.50p 50.00p 50.00p 0
21/10/2010 50.00p 50.50p 50.00p 50.00p 0
20/10/2010 50.00p 50.50p 50.00p 50.00p 0
19/10/2010 50.00p 50.50p 50.00p 50.00p 0
18/10/2010 50.00p 50.50p 50.00p 50.00p 0
15/10/2010 50.00p 50.50p 50.00p 50.00p 0
14/10/2010 50.00p 50.50p 48.45p 50.00p 2500
13/10/2010 50.00p 51.40p 48.00p 50.00p 11300
12/10/2010 50.00p 50.50p 50.00p 50.00p 0
11/10/2010 50.00p 50.50p 50.00p 50.00p 0
08/10/2010 50.00p 50.50p 50.00p 50.00p 0
07/10/2010 50.50p 50.50p 48.45p 50.00p 2500
06/10/2010 50.50p 50.50p 50.50p 50.50p 0
05/10/2010 50.50p 50.50p 50.50p 50.50p 0
04/10/2010 50.50p 50.50p 50.50p 50.50p 0
01/10/2010 50.50p 50.50p 50.50p 50.50p 0
30/09/2010 50.50p 50.50p 50.50p 50.50p 0
29/09/2010 50.50p 50.50p 50.50p 50.50p 0
28/09/2010 50.50p 50.50p 50.50p 50.50p 0
27/09/2010 50.50p 50.50p 50.50p 50.50p 0
24/09/2010 50.50p 50.50p 50.50p 50.50p 0
23/09/2010 50.50p 50.50p 50.50p 50.50p 0
22/09/2010 50.50p 50.50p 50.50p 50.50p 0
21/09/2010 50.50p 50.50p 50.50p 50.50p 0
20/09/2010 50.50p 50.50p 50.50p 50.50p 0
17/09/2010 50.50p 50.50p 50.50p 50.50p 0
16/09/2010 50.50p 50.50p 50.50p 50.50p 0
15/09/2010 50.50p 50.50p 50.50p 50.50p 0
14/09/2010 50.50p 50.50p 50.50p 50.50p 0
13/09/2010 50.50p 50.50p 48.88p 50.50p 992
10/09/2010 51.00p 51.50p 51.00p 51.00p 0
09/09/2010 51.00p 51.50p 51.00p 51.00p 0
08/09/2010 51.00p 51.50p 51.00p 51.00p 0
07/09/2010 51.00p 51.50p 51.00p 51.00p 0
06/09/2010 51.00p 51.50p 51.00p 51.00p 0
03/09/2010 51.00p 51.50p 51.00p 51.00p 0
02/09/2010 51.00p 51.50p 51.00p 51.00p 0
01/09/2010 51.00p 51.50p 51.00p 51.00p 0
31/08/2010 51.00p 51.50p 49.67p 51.00p 3951
27/08/2010 51.00p 51.50p 51.00p 51.00p 0
26/08/2010 51.00p 51.50p 51.00p 51.00p 0
25/08/2010 51.00p 51.50p 51.00p 51.00p 0
24/08/2010 51.00p 51.50p 49.67p 51.00p 2577
23/08/2010 51.00p 51.50p 50.50p 51.00p 0
20/08/2010 51.00p 51.50p 51.00p 51.00p 0
19/08/2010 51.00p 51.50p 51.00p 51.00p 0
18/08/2010 51.00p 51.50p 51.00p 51.00p 0
17/08/2010 51.00p 51.50p 51.00p 51.00p 0
16/08/2010 50.00p 51.50p 50.00p 51.00p 0
13/08/2010 50.00p 51.50p 50.00p 50.00p 0
12/08/2010 50.00p 51.50p 50.00p 50.00p 0
11/08/2010 50.00p 51.50p 50.00p 50.00p 0
10/08/2010 50.00p 51.50p 50.00p 50.00p 1000
09/08/2010 50.00p 51.50p 50.00p 50.00p 0
06/08/2010 50.00p 51.50p 50.00p 50.00p 0
05/08/2010 50.00p 51.50p 49.75p 50.00p 2083
04/08/2010 50.00p 51.50p 50.00p 50.00p 0
03/08/2010 50.00p 51.50p 50.00p 50.00p 0
02/08/2010 50.00p 51.50p 50.00p 50.00p 0
30/07/2010 49.50p 50.00p 48.00p 49.50p 55000
29/07/2010 50.00p 50.37p 48.00p 49.50p 38800
28/07/2010 50.00p 50.00p 49.50p 50.00p 0
27/07/2010 50.00p 50.00p 49.50p 50.00p 0
26/07/2010 50.00p 51.16p 49.50p 50.00p 8500
23/07/2010 50.00p 50.00p 49.50p 50.00p 0
22/07/2010 50.00p 50.00p 49.50p 50.00p 0
21/07/2010 50.00p 50.00p 49.50p 50.00p 0
20/07/2010 50.00p 50.00p 49.50p 50.00p 0
19/07/2010 50.00p 50.00p 48.00p 50.00p 5000
16/07/2010 50.00p 50.00p 48.00p 50.00p 5000
15/07/2010 50.00p 50.00p 48.00p 50.00p 5000
14/07/2010 50.00p 51.50p 49.50p 50.00p 3000
13/07/2010 51.50p 51.50p 48.00p 50.00p 11500
12/07/2010 52.50p 52.50p 50.00p 51.50p 1083
09/07/2010 52.50p 52.50p 51.50p 52.50p 0
08/07/2010 53.50p 53.50p 51.50p 52.50p 3000
07/07/2010 53.50p 53.50p 52.50p 53.50p 0
06/07/2010 53.50p 53.50p 52.50p 53.50p 0
05/07/2010 53.50p 54.61p 52.50p 53.50p 3
02/07/2010 53.50p 53.50p 52.50p 53.50p 0
01/07/2010 53.50p 53.50p 52.50p 53.50p 0
30/06/2010 53.50p 53.50p 52.39p 53.50p 1
29/06/2010 53.50p 53.50p 52.50p 53.50p 0
28/06/2010 54.00p 54.00p 52.50p 54.00p 10001
25/06/2010 54.00p 54.74p 52.50p 54.00p 28
24/06/2010 54.00p 55.50p 52.50p 54.00p 282
23/06/2010 54.50p 55.00p 52.50p 54.00p 4150
22/06/2010 54.50p 54.50p 52.50p 54.50p 0
21/06/2010 54.50p 54.50p 52.50p 54.50p 0
18/06/2010 54.50p 54.50p 52.50p 54.50p 0
17/06/2010 54.50p 54.50p 52.50p 54.50p 1250
16/06/2010 54.50p 54.50p 52.50p 54.50p 0
15/06/2010 48.00p 55.00p 48.00p 54.50p 7250
14/06/2010 48.00p 48.50p 47.40p 48.00p 2000
11/06/2010 48.00p 48.50p 48.00p 48.00p 0
10/06/2010 48.00p 48.50p 48.00p 48.00p 0
09/06/2010 48.00p 48.50p 48.00p 48.00p 0
08/06/2010 48.00p 48.50p 48.00p 48.00p 0
07/06/2010 48.00p 48.50p 48.00p 48.00p 0
04/06/2010 48.00p 48.50p 48.00p 48.00p 0
03/06/2010 48.00p 48.50p 48.00p 48.00p 0
02/06/2010 48.50p 48.50p 48.00p 48.00p 0
01/06/2010 48.50p 48.50p 48.50p 48.50p 0
28/05/2010 48.50p 48.50p 48.50p 48.50p 0
27/05/2010 48.50p 48.50p 48.50p 48.50p 0
26/05/2010 48.50p 48.50p 47.75p 48.50p 2010
25/05/2010 50.00p 50.00p 49.25p 49.50p 2500
24/05/2010 50.00p 50.00p 50.00p 50.00p 0
21/05/2010 50.00p 50.00p 49.50p 50.00p 1000
20/05/2010 50.00p 50.00p 49.50p 50.00p 0
19/05/2010 50.00p 50.00p 50.00p 50.00p 0
18/05/2010 50.00p 50.00p 49.20p 50.00p 175

*Close Price adjusted for both dividends and splits