Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Whitbread (WTB) by Jefferies
- Watch British American Tobacco (BATS) by Kevin Godbold in The Motley Fool
- Watch Vodafone Group (VOD) by Kevin Godbold in The Motley Fool
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
Titon Holdings (TON) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/02/2024 | 80.00p | 80.00p | 76.00p | 80.00p | 35 |
| 08/02/2024 | 82.50p | 83.50p | 80.00p | 80.00p | 9332 |
| 07/02/2024 | 82.50p | 82.50p | 81.90p | 82.50p | 2115 |
| 06/02/2024 | 82.50p | 84.17p | 82.50p | 82.50p | 0 |
| 05/02/2024 | 82.50p | 84.45p | 82.50p | 82.50p | 400 |
| 02/02/2024 | 82.50p | 82.50p | 81.75p | 82.50p | 3273 |
| 01/02/2024 | 80.00p | 85.00p | 80.00p | 82.50p | 5000 |
| 31/01/2024 | 80.00p | 80.45p | 80.00p | 80.00p | 0 |
| 30/01/2024 | 80.00p | 80.45p | 80.00p | 80.00p | 0 |
| 29/01/2024 | 80.00p | 84.50p | 80.00p | 80.00p | 85 |
| 26/01/2024 | 80.00p | 80.00p | 79.05p | 80.00p | 687 |
| 25/01/2024 | 80.00p | 84.00p | 77.03p | 80.00p | 9049 |
| 24/01/2024 | 85.00p | 90.00p | 85.00p | 90.00p | 6029 |
| 23/01/2024 | 85.00p | 90.00p | 85.00p | 85.00p | 1 |
| 22/01/2024 | 85.00p | 89.00p | 85.00p | 85.00p | 5000 |
| 19/01/2024 | 85.00p | 85.45p | 85.00p | 85.00p | 0 |
| 18/01/2024 | 85.00p | 85.00p | 81.00p | 85.00p | 1875 |
| 17/01/2024 | 85.00p | 85.00p | 84.40p | 85.00p | 7104 |
| 16/01/2024 | 82.50p | 85.00p | 81.25p | 85.00p | 11214 |
| 15/01/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/01/2024 | 85.00p | 86.92p | 85.00p | 85.00p | 3124 |
| 11/01/2024 | 85.00p | 89.00p | 82.05p | 85.00p | 5235 |
| 10/01/2024 | 85.00p | 85.00p | 80.00p | 85.00p | 12 |
| 09/01/2024 | 85.00p | 86.98p | 81.25p | 85.00p | 17487 |
| 08/01/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 05/01/2024 | 85.00p | 85.00p | 82.25p | 85.00p | 1177 |
| 04/01/2024 | 85.00p | 90.00p | 82.53p | 85.00p | 11357 |
| 03/01/2024 | 85.00p | 86.25p | 81.50p | 85.00p | 4913 |
| 02/01/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/12/2023 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/12/2023 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/12/2023 | 85.00p | 89.00p | 80.00p | 85.00p | 26359 |
| 22/12/2023 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 21/12/2023 | 85.00p | 90.00p | 83.50p | 85.00p | 6097 |
| 20/12/2023 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/12/2023 | 85.00p | 90.00p | 85.00p | 85.00p | 179 |
| 18/12/2023 | 85.00p | 90.00p | 83.50p | 85.00p | 1490 |
| 15/12/2023 | 85.00p | 91.50p | 85.00p | 85.00p | 1372 |
| 14/12/2023 | 80.00p | 85.00p | 80.00p | 85.00p | 6000 |
| 13/12/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/12/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/12/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/12/2023 | 80.00p | 85.00p | 75.00p | 80.00p | 6 |
| 07/12/2023 | 80.00p | 85.00p | 80.00p | 80.00p | 395 |
| 06/12/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 05/12/2023 | 80.00p | 85.00p | 80.00p | 80.00p | 2112 |
| 04/12/2023 | 75.00p | 80.00p | 75.00p | 80.00p | 21312 |
| 01/12/2023 | 82.50p | 85.00p | 76.25p | 80.00p | 55665 |
| 30/11/2023 | 80.00p | 85.00p | 80.00p | 82.50p | 7805 |
| 29/11/2023 | 70.00p | 80.00p | 70.00p | 80.00p | 39117 |
| 28/11/2023 | 70.00p | 74.00p | 70.00p | 70.00p | 4183 |
| 27/11/2023 | 70.00p | 70.00p | 67.03p | 70.00p | 320 |
| 24/11/2023 | 65.00p | 74.00p | 65.00p | 70.00p | 25600 |
| 23/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/11/2023 | 65.00p | 65.00p | 62.00p | 65.00p | 2102 |
| 20/11/2023 | 62.50p | 70.00p | 62.50p | 65.00p | 6058 |
| 17/11/2023 | 62.50p | 65.50p | 62.50p | 62.50p | 2905 |
| 16/11/2023 | 62.50p | 65.00p | 62.50p | 62.50p | 3697 |
| 15/11/2023 | 62.50p | 62.50p | 62.08p | 62.50p | 0 |
| 14/11/2023 | 62.50p | 62.50p | 62.08p | 62.50p | 0 |
| 13/11/2023 | 62.50p | 63.35p | 62.50p | 62.50p | 4300 |
| 10/11/2023 | 62.50p | 62.50p | 60.00p | 62.50p | 2000 |
| 09/11/2023 | 62.50p | 62.50p | 62.08p | 62.50p | 0 |
| 08/11/2023 | 65.00p | 65.00p | 60.00p | 62.50p | 2500 |
| 07/11/2023 | 65.00p | 70.00p | 65.00p | 65.00p | 71 |
| 06/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/11/2023 | 65.00p | 66.70p | 65.00p | 65.00p | 1250 |
| 02/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 31/10/2023 | 65.00p | 66.97p | 61.00p | 65.00p | 4191 |
| 30/10/2023 | 70.00p | 70.00p | 65.00p | 65.00p | 1996 |
| 27/10/2023 | 70.00p | 70.00p | 67.00p | 70.00p | 1 |
| 26/10/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/10/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/10/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/10/2023 | 72.50p | 72.50p | 70.00p | 70.00p | 12038 |
| 20/10/2023 | 72.50p | 72.50p | 70.83p | 72.50p | 0 |
| 19/10/2023 | 72.50p | 72.50p | 65.00p | 72.50p | 0 |
| 18/10/2023 | 72.50p | 72.50p | 70.83p | 72.50p | 0 |
| 17/10/2023 | 77.50p | 77.50p | 70.00p | 72.50p | 30511 |
| 16/10/2023 | 80.00p | 80.00p | 75.00p | 77.50p | 10342 |
| 13/10/2023 | 80.00p | 80.00p | 75.20p | 80.00p | 1009 |
| 12/10/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/10/2023 | 80.00p | 80.00p | 70.00p | 80.00p | 1144 |
| 10/10/2023 | 80.00p | 80.00p | 75.00p | 75.00p | 4027 |
| 09/10/2023 | 80.00p | 80.00p | 75.20p | 80.00p | 1325 |
| 06/10/2023 | 80.00p | 80.00p | 75.20p | 80.00p | 2007 |
| 05/10/2023 | 80.00p | 80.00p | 75.20p | 80.00p | 3701 |
| 04/10/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/10/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/10/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/09/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 6400 |
| 28/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/09/2023 | 80.00p | 80.00p | 75.55p | 80.00p | 3000 |
| 19/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/09/2023 | 80.00p | 80.00p | 75.25p | 80.00p | 2721 |
| 15/09/2023 | 80.00p | 80.00p | 75.55p | 80.00p | 985 |
| 14/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/09/2023 | 80.00p | 80.00p | 79.00p | 80.00p | 1500 |
| 12/09/2023 | 80.00p | 80.00p | 79.37p | 80.00p | 1000 |
| 11/09/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 31186 |
| 08/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/09/2023 | 80.00p | 80.00p | 79.70p | 80.00p | 5000 |
| 06/09/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 6455 |
| 05/09/2023 | 80.00p | 80.00p | 75.55p | 80.00p | 6000 |
| 04/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 01/09/2023 | 80.00p | 80.00p | 75.55p | 80.00p | 24139 |
| 31/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/08/2023 | 80.00p | 80.00p | 77.20p | 80.00p | 6500 |
| 29/08/2023 | 80.00p | 80.00p | 77.20p | 80.00p | 2000 |
| 25/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/08/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 375 |
| 23/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/08/2023 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 21/08/2023 | 80.00p | 80.00p | 77.13p | 78.00p | 32302 |
| 18/08/2023 | 80.00p | 80.00p | 77.60p | 80.00p | 4576 |
| 17/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/08/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 19 |
| 14/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/08/2023 | 80.00p | 80.00p | 77.60p | 80.00p | 1524 |
| 09/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/08/2023 | 80.00p | 80.00p | 77.60p | 80.00p | 28000 |
| 07/08/2023 | 80.00p | 80.50p | 80.00p | 80.00p | 10000 |
| 04/08/2023 | 80.00p | 85.00p | 77.60p | 80.00p | 10720 |
| 03/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/08/2023 | 80.00p | 85.00p | 77.75p | 80.00p | 20738 |
| 01/08/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 45000 |
| 31/07/2023 | 80.00p | 84.50p | 77.60p | 80.00p | 10301 |
| 28/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/07/2023 | 80.00p | 84.50p | 76.28p | 80.00p | 136 |
| 21/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 1656 |
| 20/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 144 |
| 19/07/2023 | 81.00p | 85.00p | 75.00p | 80.00p | 815 |
| 18/07/2023 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
| 17/07/2023 | 81.00p | 81.00p | 77.60p | 81.00p | 5000 |
| 14/07/2023 | 81.00p | 81.00p | 78.28p | 81.00p | 1250 |
| 13/07/2023 | 81.00p | 84.75p | 81.00p | 81.00p | 6 |
| 12/07/2023 | 81.00p | 85.00p | 81.00p | 81.00p | 507 |
| 11/07/2023 | 81.00p | 84.60p | 77.60p | 81.00p | 18236 |
| 10/07/2023 | 81.00p | 85.00p | 79.80p | 81.00p | 6230 |
| 07/07/2023 | 81.00p | 85.00p | 81.00p | 81.00p | 6498 |
| 06/07/2023 | 76.00p | 84.20p | 76.00p | 81.00p | 23196 |
| 05/07/2023 | 75.00p | 80.00p | 75.00p | 76.00p | 10150 |
| 04/07/2023 | 75.00p | 79.50p | 75.00p | 75.00p | 5000 |
| 03/07/2023 | 75.00p | 75.52p | 75.00p | 75.00p | 6233 |
| 30/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/06/2023 | 75.00p | 75.44p | 75.00p | 75.00p | 25000 |
| 28/06/2023 | 75.00p | 75.00p | 73.68p | 75.00p | 0 |
| 27/06/2023 | 75.00p | 75.44p | 75.00p | 75.00p | 20777 |
| 26/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/06/2023 | 75.00p | 79.70p | 75.00p | 75.00p | 14415 |
| 21/06/2023 | 75.00p | 77.77p | 75.00p | 75.00p | 10000 |
| 20/06/2023 | 75.00p | 75.00p | 73.66p | 75.00p | 1735 |
| 19/06/2023 | 75.00p | 78.00p | 75.00p | 75.00p | 4475 |
| 16/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/06/2023 | 75.00p | 78.25p | 72.85p | 75.00p | 22000 |
| 12/06/2023 | 75.00p | 78.45p | 75.00p | 75.00p | 2057 |
| 09/06/2023 | 75.00p | 75.00p | 74.62p | 75.00p | 10000 |
| 08/06/2023 | 75.00p | 79.40p | 74.40p | 75.00p | 8521 |
| 07/06/2023 | 75.00p | 78.75p | 73.20p | 75.00p | 7391 |
| 06/06/2023 | 75.00p | 76.90p | 75.00p | 75.00p | 9877 |
| 05/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/06/2023 | 75.00p | 80.00p | 71.25p | 75.00p | 2501 |
| 01/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 145000 |
| 31/05/2023 | 75.00p | 76.25p | 75.00p | 75.00p | 445 |
| 30/05/2023 | 75.00p | 76.80p | 70.75p | 75.00p | 4169 |
| 26/05/2023 | 75.00p | 76.80p | 70.50p | 75.00p | 11500 |
| 25/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 25000 |
| 23/05/2023 | 76.50p | 80.00p | 71.50p | 75.00p | 51649 |
| 22/05/2023 | 76.50p | 76.50p | 74.17p | 76.50p | 0 |
| 19/05/2023 | 85.00p | 85.00p | 74.25p | 76.50p | 37697 |
| 18/05/2023 | 87.00p | 91.00p | 82.00p | 87.00p | 8522 |
| 17/05/2023 | 86.00p | 89.50p | 86.00p | 87.00p | 3681 |
| 16/05/2023 | 86.00p | 86.00p | 84.25p | 86.00p | 1000 |
| 15/05/2023 | 86.00p | 88.38p | 84.20p | 86.00p | 21731 |
| 12/05/2023 | 86.00p | 86.67p | 86.00p | 86.00p | 0 |
| 11/05/2023 | 82.50p | 86.00p | 82.50p | 86.00p | 9871 |
| 10/05/2023 | 82.50p | 82.50p | 80.00p | 82.50p | 23459 |
| 09/05/2023 | 80.00p | 84.00p | 75.25p | 82.50p | 36002 |
| 05/05/2023 | 80.00p | 80.00p | 77.25p | 80.00p | 6147 |
| 04/05/2023 | 80.00p | 83.00p | 80.00p | 80.00p | 2714 |
| 03/05/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/05/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/04/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/04/2023 | 80.00p | 80.00p | 77.00p | 80.00p | 5791 |
*Close Price adjusted for both dividends and splits