Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/07/2024 70.00p 70.60p 66.00p 70.00p 34992
29/07/2024 70.00p 70.00p 66.00p 70.00p 1250
26/07/2024 70.00p 70.00p 68.30p 70.00p 248
25/07/2024 70.00p 75.00p 70.00p 70.00p 1
24/07/2024 70.00p 70.00p 70.00p 70.00p 0
23/07/2024 70.00p 73.00p 70.00p 70.00p 261
22/07/2024 70.00p 70.00p 70.00p 70.00p 0
19/07/2024 70.00p 72.00p 70.00p 70.00p 3050
18/07/2024 70.00p 70.00p 68.48p 70.00p 4246
17/07/2024 70.00p 75.00p 68.30p 70.00p 1317
16/07/2024 70.00p 75.00p 68.46p 70.00p 684
15/07/2024 70.00p 70.00p 68.30p 70.00p 544
12/07/2024 70.00p 75.00p 67.60p 70.00p 6076
11/07/2024 70.00p 75.00p 65.50p 70.00p 57218
10/07/2024 80.00p 85.00p 79.60p 80.00p 35522
09/07/2024 80.00p 81.95p 75.60p 80.00p 22183
08/07/2024 80.00p 80.00p 75.00p 80.00p 12348
05/07/2024 80.00p 80.00p 75.00p 80.00p 1575
04/07/2024 80.00p 80.00p 75.00p 80.00p 9224
03/07/2024 80.00p 85.00p 75.00p 80.00p 251
02/07/2024 80.00p 80.00p 76.67p 80.00p 10000
01/07/2024 80.00p 80.00p 76.50p 80.00p 498
28/06/2024 80.00p 84.50p 80.00p 80.00p 200
27/06/2024 80.00p 80.00p 80.00p 80.00p 0
26/06/2024 80.00p 84.50p 80.00p 80.00p 591
25/06/2024 77.50p 80.00p 75.71p 80.00p 0
24/06/2024 77.50p 77.50p 75.83p 77.50p 0
21/06/2024 77.50p 77.50p 75.83p 77.50p 0
20/06/2024 77.50p 79.50p 76.30p 77.50p 13811
19/06/2024 77.50p 79.00p 76.30p 77.50p 6250
18/06/2024 77.50p 80.00p 75.00p 77.50p 751
17/06/2024 77.50p 77.50p 75.00p 77.50p 66
14/06/2024 77.50p 77.50p 75.83p 77.50p 0
13/06/2024 77.50p 80.00p 77.50p 77.50p 6
12/06/2024 77.50p 77.50p 76.58p 77.50p 859
11/06/2024 77.50p 77.50p 75.00p 77.50p 337
10/06/2024 77.50p 77.50p 76.52p 77.50p 2850
07/06/2024 77.50p 77.50p 75.00p 77.50p 127
06/06/2024 77.50p 77.50p 76.52p 77.50p 120
05/06/2024 77.50p 77.50p 75.83p 77.50p 0
04/06/2024 77.50p 77.50p 76.30p 77.50p 800
03/06/2024 75.00p 79.80p 75.00p 77.50p 20383
31/05/2024 75.00p 75.50p 75.00p 75.00p 3555
30/05/2024 75.00p 75.10p 75.00p 75.00p 2474
29/05/2024 75.00p 78.40p 75.00p 75.00p 47076
28/05/2024 75.00p 75.10p 75.00p 75.00p 1690
24/05/2024 75.00p 75.00p 75.00p 75.00p 0
23/05/2024 75.00p 75.00p 70.00p 75.00p 26000
22/05/2024 75.00p 75.00p 75.00p 75.00p 0
21/05/2024 75.00p 80.00p 70.00p 75.00p 153
20/05/2024 75.00p 79.70p 75.00p 75.00p 613
17/05/2024 75.00p 75.00p 75.00p 75.00p 0
16/05/2024 75.00p 75.00p 74.00p 75.00p 5705
15/05/2024 75.00p 79.50p 71.50p 75.00p 13756
14/05/2024 85.00p 90.00p 80.00p 85.00p 12011
13/05/2024 85.00p 85.00p 85.00p 85.00p 0
10/05/2024 85.00p 90.00p 78.00p 85.00p 33182
09/05/2024 85.00p 87.00p 80.50p 85.00p 5382
08/05/2024 85.00p 90.00p 80.50p 85.00p 1360
07/05/2024 85.00p 85.00p 85.00p 85.00p 0
03/05/2024 85.00p 85.00p 85.00p 85.00p 0
02/05/2024 85.00p 85.00p 80.60p 85.00p 1494
01/05/2024 85.00p 85.00p 85.00p 85.00p 0
30/04/2024 85.00p 85.00p 85.00p 85.00p 0
29/04/2024 85.00p 85.00p 85.00p 85.00p 0
26/04/2024 85.00p 85.00p 85.00p 85.00p 0
25/04/2024 85.00p 86.75p 81.00p 85.00p 3462
24/04/2024 85.00p 89.40p 80.65p 85.00p 10020
23/04/2024 85.00p 85.00p 80.55p 85.00p 10191
22/04/2024 75.00p 89.82p 75.00p 85.00p 26817
19/04/2024 75.00p 79.00p 75.00p 75.00p 4161
18/04/2024 75.00p 78.75p 71.25p 75.00p 38788
17/04/2024 75.00p 77.00p 75.00p 75.00p 14279
16/04/2024 75.00p 75.00p 73.00p 75.00p 427
15/04/2024 75.00p 77.00p 73.50p 75.00p 20555
12/04/2024 75.00p 75.00p 75.00p 75.00p 0
11/04/2024 75.00p 78.20p 75.00p 75.00p 458
10/04/2024 75.00p 75.00p 75.00p 75.00p 0
09/04/2024 75.00p 81.50p 71.00p 75.00p 630
08/04/2024 75.00p 80.00p 71.50p 75.00p 6013
05/04/2024 75.00p 80.00p 75.00p 75.00p 159
04/04/2024 75.00p 75.00p 71.55p 75.00p 3705
03/04/2024 75.00p 75.00p 75.00p 75.00p 0
02/04/2024 77.50p 77.50p 75.00p 75.00p 15694
28/03/2024 75.00p 78.50p 72.20p 77.50p 17507
27/03/2024 75.00p 78.75p 71.50p 75.00p 67269
26/03/2024 75.00p 75.00p 70.00p 75.00p 44730
25/03/2024 80.00p 80.00p 75.00p 77.50p 20001
22/03/2024 80.00p 80.00p 80.00p 80.00p 0
21/03/2024 80.00p 80.00p 75.00p 80.00p 6000
20/03/2024 80.00p 80.00p 80.00p 80.00p 10152
19/03/2024 80.00p 80.00p 76.10p 80.00p 4547
18/03/2024 80.00p 80.00p 76.25p 80.00p 4149
15/03/2024 80.00p 80.00p 75.60p 80.00p 1588
14/03/2024 80.00p 80.00p 79.72p 80.00p 7953
13/03/2024 80.00p 80.00p 75.50p 80.00p 1681
12/03/2024 80.00p 80.00p 75.58p 80.00p 8705
11/03/2024 80.00p 80.00p 75.50p 80.00p 517
08/03/2024 80.00p 81.20p 75.00p 80.00p 26679
07/03/2024 80.00p 81.98p 75.00p 80.00p 16512
06/03/2024 80.00p 80.00p 79.00p 80.00p 3046
05/03/2024 80.00p 80.00p 79.53p 80.00p 2037
04/03/2024 80.00p 80.00p 79.00p 80.00p 402
01/03/2024 80.00p 83.50p 76.00p 76.00p 9944
29/02/2024 81.50p 81.50p 78.35p 80.00p 7000
28/02/2024 83.00p 83.00p 78.00p 81.50p 7500
27/02/2024 81.50p 83.00p 80.48p 83.00p 16052
26/02/2024 82.50p 82.50p 76.15p 81.50p 35149
23/02/2024 80.00p 86.09p 80.00p 82.50p 6969
22/02/2024 80.00p 83.22p 80.00p 80.00p 5997
21/02/2024 80.00p 80.93p 76.00p 80.00p 23866
20/02/2024 80.00p 81.48p 80.00p 80.00p 6131
19/02/2024 80.00p 80.00p 78.00p 80.00p 4698
16/02/2024 80.00p 80.00p 80.00p 80.00p 0
15/02/2024 80.00p 80.00p 78.00p 80.00p 1000
14/02/2024 80.00p 80.00p 80.00p 80.00p 0
13/02/2024 80.00p 80.00p 78.57p 80.00p 792
12/02/2024 80.00p 80.00p 78.50p 80.00p 5000
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

*Close Price adjusted for both dividends and splits