Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/05/2010 50.00p 51.48p 49.50p 50.00p 48
14/05/2010 49.50p 50.00p 49.50p 50.00p 0
13/05/2010 48.50p 52.00p 48.00p 49.50p 10000
12/05/2010 48.50p 51.00p 48.50p 48.50p 175
11/05/2010 48.50p 48.50p 48.50p 48.50p 0
10/05/2010 48.50p 48.50p 48.50p 48.50p 0
07/05/2010 51.00p 51.00p 48.35p 48.50p 6781
06/05/2010 51.50p 52.50p 51.00p 51.00p 0
05/05/2010 53.00p 53.00p 51.50p 51.50p 0
04/05/2010 53.50p 56.00p 53.00p 53.00p 1000
30/04/2010 53.50p 56.00p 53.50p 53.50p 491
29/04/2010 53.50p 56.00p 53.50p 53.50p 773
28/04/2010 55.00p 55.00p 53.00p 53.50p 6631
27/04/2010 55.00p 55.00p 54.50p 55.00p 1600
26/04/2010 54.50p 55.00p 54.50p 55.00p 0
23/04/2010 54.50p 54.50p 54.50p 54.50p 0
22/04/2010 54.50p 54.50p 54.50p 54.50p 0
21/04/2010 54.50p 54.50p 54.50p 54.50p 0
20/04/2010 53.00p 58.00p 53.00p 54.50p 9500
19/04/2010 53.00p 53.00p 52.50p 53.00p 0
16/04/2010 53.00p 54.60p 52.50p 53.00p 5000
15/04/2010 54.50p 54.60p 52.50p 53.00p 8134
14/04/2010 54.50p 54.50p 54.50p 54.50p 0
13/04/2010 54.50p 54.50p 54.50p 54.50p 0
12/04/2010 54.50p 57.00p 54.50p 54.50p 5000
09/04/2010 54.50p 54.50p 54.08p 54.50p 2100
08/04/2010 54.50p 56.35p 54.50p 54.50p 44
07/04/2010 52.50p 56.00p 52.50p 54.50p 7531
06/04/2010 51.00p 54.00p 51.00p 52.50p 14145
01/04/2010 50.00p 53.00p 50.00p 51.00p 4355
31/03/2010 50.00p 50.50p 50.00p 50.00p 4101
30/03/2010 50.00p 50.50p 49.67p 50.00p 2000
29/03/2010 50.00p 50.50p 50.00p 50.00p 0
26/03/2010 50.00p 50.50p 50.00p 50.00p 0
25/03/2010 48.50p 51.90p 48.50p 50.00p 5996
24/03/2010 48.50p 48.50p 47.50p 48.50p 0
23/03/2010 48.50p 48.50p 47.50p 48.50p 0
22/03/2010 48.50p 49.61p 47.50p 48.50p 99
19/03/2010 48.50p 48.50p 47.50p 48.50p 0
18/03/2010 48.50p 50.00p 47.50p 48.50p 7000
17/03/2010 48.50p 48.50p 47.50p 48.50p 0
16/03/2010 48.50p 48.50p 47.50p 48.50p 0
15/03/2010 48.50p 50.00p 47.50p 48.50p 16850
12/03/2010 48.50p 48.50p 47.50p 48.50p 0
11/03/2010 47.50p 50.00p 47.50p 48.50p 2500
10/03/2010 47.50p 50.00p 47.50p 47.50p 2500
09/03/2010 47.50p 47.50p 47.50p 47.50p 0
08/03/2010 47.50p 47.50p 46.93p 47.50p 7297
05/03/2010 47.50p 47.50p 47.50p 47.50p 0
04/03/2010 47.50p 50.00p 47.50p 47.50p 3496
03/03/2010 46.50p 50.00p 46.50p 47.50p 704
02/03/2010 47.50p 47.50p 46.50p 46.50p 5247
01/03/2010 47.00p 49.00p 47.00p 47.50p 2010
26/02/2010 46.00p 47.00p 46.00p 47.00p 1769
25/02/2010 46.50p 46.50p 46.00p 46.00p 0
24/02/2010 46.50p 49.00p 46.50p 46.50p 238
23/02/2010 46.50p 49.00p 46.50p 46.50p 139
22/02/2010 45.50p 47.00p 45.50p 46.50p 5797
19/02/2010 45.50p 45.50p 44.50p 45.50p 0
18/02/2010 45.50p 45.50p 44.50p 45.50p 0
17/02/2010 45.50p 45.50p 44.50p 45.50p 0
16/02/2010 45.50p 45.50p 44.50p 45.50p 0
15/02/2010 45.50p 47.00p 44.00p 45.50p 5803
12/02/2010 45.50p 45.50p 44.50p 45.50p 0
11/02/2010 45.50p 45.50p 44.50p 45.50p 1500
10/02/2010 45.50p 45.50p 44.50p 45.50p 0
09/02/2010 45.50p 46.61p 44.50p 45.50p 49
08/02/2010 44.50p 48.00p 44.50p 45.50p 14000
05/02/2010 45.00p 47.00p 44.50p 44.50p 418
04/02/2010 42.00p 47.00p 42.00p 45.00p 17658
03/02/2010 39.00p 43.00p 39.00p 42.00p 2000
02/02/2010 39.00p 40.50p 39.00p 39.00p 2500
01/02/2010 39.00p 40.50p 39.00p 39.00p 0
29/01/2010 39.00p 40.50p 39.00p 39.00p 0
28/01/2010 39.00p 40.50p 39.00p 39.00p 10000
27/01/2010 40.00p 40.50p 40.00p 40.00p 0
26/01/2010 40.00p 40.50p 40.00p 40.00p 0
25/01/2010 40.00p 40.50p 40.00p 40.00p 0
22/01/2010 40.00p 40.50p 40.00p 40.00p 0
21/01/2010 40.00p 40.50p 40.00p 40.00p 0
20/01/2010 40.00p 40.50p 40.00p 40.00p 0
19/01/2010 40.50p 42.45p 40.50p 40.50p 4000
18/01/2010 40.50p 42.35p 40.50p 40.50p 1
15/01/2010 40.50p 42.45p 40.50p 40.50p 25000
14/01/2010 40.50p 42.50p 40.50p 40.50p 6533
13/01/2010 40.50p 40.50p 40.50p 40.50p 0
12/01/2010 40.50p 40.50p 40.50p 40.50p 0
11/01/2010 40.50p 42.45p 38.00p 40.50p 6928
08/01/2010 40.50p 40.50p 38.25p 40.50p 4153
07/01/2010 40.50p 40.50p 40.50p 40.50p 0
06/01/2010 40.50p 42.00p 38.25p 40.50p 8500
05/01/2010 40.50p 40.50p 40.50p 40.50p 0
04/01/2010 39.50p 41.50p 38.25p 40.50p 14169
31/12/2009 39.50p 39.50p 39.50p 39.50p 0
30/12/2009 39.50p 39.50p 39.50p 39.50p 0
29/12/2009 39.50p 39.50p 39.50p 39.50p 0
24/12/2009 39.50p 39.50p 39.50p 39.50p 0
23/12/2009 39.50p 41.50p 39.50p 39.50p 1769
22/12/2009 39.50p 39.50p 39.50p 39.50p 0
21/12/2009 39.50p 39.50p 39.50p 39.50p 0
18/12/2009 39.50p 39.50p 39.50p 39.50p 0
17/12/2009 39.50p 39.50p 39.50p 39.50p 0
16/12/2009 39.50p 39.50p 39.50p 39.50p 0
15/12/2009 39.50p 39.50p 39.50p 39.50p 0
14/12/2009 39.50p 39.50p 39.50p 39.50p 0
11/12/2009 35.50p 39.50p 35.50p 39.50p 20000
10/12/2009 34.00p 35.50p 33.00p 35.50p 30301
09/12/2009 34.00p 34.50p 34.00p 34.00p 0
08/12/2009 34.00p 34.50p 34.00p 34.00p 0
07/12/2009 34.00p 35.00p 32.00p 34.00p 7417
04/12/2009 34.00p 34.50p 34.00p 34.00p 0
03/12/2009 34.00p 34.50p 34.00p 34.00p 0
02/12/2009 34.50p 35.50p 32.00p 34.00p 11541
01/12/2009 34.50p 35.50p 34.50p 34.50p 0
30/11/2009 34.50p 35.50p 34.50p 34.50p 0
27/11/2009 34.50p 35.50p 33.00p 34.50p 4294
26/11/2009 34.50p 34.50p 34.00p 34.50p 0
25/11/2009 34.50p 35.50p 34.50p 34.50p 0
24/11/2009 34.50p 35.50p 34.50p 34.50p 0
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