Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/11/2009 34.50p 35.67p 33.15p 34.50p 49850
20/11/2009 34.50p 35.50p 34.50p 34.50p 0
19/11/2009 34.50p 35.50p 34.50p 34.50p 0
18/11/2009 34.50p 35.50p 33.03p 34.50p 1000
17/11/2009 34.50p 35.50p 34.50p 34.50p 0
16/11/2009 35.50p 35.50p 33.00p 35.50p 2500
13/11/2009 36.50p 36.50p 35.00p 35.50p 1726
12/11/2009 37.50p 37.50p 36.50p 36.50p 3550
11/11/2009 37.50p 39.50p 37.50p 37.50p 0
10/11/2009 37.50p 39.50p 37.50p 37.50p 1600
09/11/2009 37.50p 39.50p 37.50p 37.50p 5000
06/11/2009 37.50p 39.50p 37.50p 37.50p 0
05/11/2009 39.50p 39.50p 37.50p 37.50p 0
04/11/2009 41.00p 41.00p 39.50p 39.50p 7500
03/11/2009 41.00p 42.50p 41.00p 41.00p 0
02/11/2009 41.00p 41.00p 39.50p 41.00p 0
30/10/2009 41.00p 42.50p 41.00p 41.00p 0
29/10/2009 41.00p 42.50p 41.00p 41.00p 2723
28/10/2009 42.50p 41.00p 40.00p 41.00p 14850
27/10/2009 42.50p 42.50p 42.50p 42.50p 0
26/10/2009 42.50p 42.50p 42.50p 42.50p 0
23/10/2009 42.50p 42.50p 42.50p 42.50p 0
22/10/2009 42.50p 42.50p 42.50p 42.50p 0
21/10/2009 42.00p 43.56p 42.50p 42.50p 4545
20/10/2009 42.00p 42.00p 41.50p 42.00p 0
19/10/2009 42.00p 42.00p 41.50p 42.00p 0
16/10/2009 42.00p 42.00p 41.50p 42.00p 0
15/10/2009 42.00p 42.00p 41.50p 42.00p 1023
14/10/2009 42.00p 42.00p 41.50p 42.00p 0
13/10/2009 42.00p 42.00p 41.50p 42.00p 0
12/10/2009 42.00p 42.00p 41.50p 42.00p 0
09/10/2009 42.00p 42.00p 41.50p 42.00p 16326
08/10/2009 42.00p 42.00p 41.50p 42.00p 0
07/10/2009 42.00p 42.00p 41.50p 42.00p 1000
06/10/2009 42.00p 42.00p 41.50p 42.00p 0
05/10/2009 42.00p 42.00p 41.50p 42.00p 5000
02/10/2009 42.00p 42.00p 41.50p 42.00p 0
01/10/2009 42.00p 42.00p 41.50p 42.00p 0
30/09/2009 42.00p 42.00p 41.50p 42.00p 1000
29/09/2009 42.00p 42.00p 41.50p 42.00p 0
28/09/2009 42.00p 42.00p 41.50p 42.00p 1347
25/09/2009 42.50p 42.50p 41.50p 42.00p 20000
24/09/2009 42.50p 42.50p 42.50p 42.50p 0
23/09/2009 42.50p 42.50p 41.00p 42.50p 500
22/09/2009 41.50p 43.50p 42.50p 42.50p 6163
21/09/2009 41.50p 42.50p 41.50p 41.50p 0

*Close Price adjusted for both dividends and splits