Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/04/2023 76.00p 83.00p 76.00p 80.00p 31500
25/04/2023 74.00p 79.94p 73.66p 76.00p 14728
24/04/2023 74.00p 78.00p 74.00p 74.00p 2627
21/04/2023 74.00p 77.90p 73.30p 74.00p 16361
20/04/2023 74.00p 74.00p 70.00p 74.00p 72
19/04/2023 74.00p 77.20p 74.00p 74.00p 5500
18/04/2023 74.00p 74.00p 73.22p 74.00p 2500
17/04/2023 74.00p 74.00p 73.20p 74.00p 9000
14/04/2023 75.00p 77.00p 71.60p 74.00p 26191
13/04/2023 70.00p 77.00p 70.00p 75.00p 22500
12/04/2023 70.00p 75.00p 70.00p 70.00p 55486
11/04/2023 70.00p 74.86p 70.00p 70.00p 34036
06/04/2023 70.00p 70.00p 70.00p 70.00p 0
05/04/2023 70.00p 74.86p 65.00p 70.00p 1265053
04/04/2023 70.00p 74.86p 70.00p 70.00p 11038
03/04/2023 70.00p 74.86p 70.00p 70.00p 186
31/03/2023 70.00p 74.86p 70.00p 70.00p 1134
30/03/2023 70.00p 70.00p 70.00p 70.00p 0
29/03/2023 70.00p 70.00p 70.00p 70.00p 0
28/03/2023 70.00p 71.20p 70.00p 70.00p 1615
27/03/2023 70.00p 75.00p 70.00p 70.00p 25791
24/03/2023 70.00p 74.20p 70.00p 70.00p 5000
23/03/2023 70.00p 75.00p 70.00p 70.00p 984
22/03/2023 70.00p 74.40p 70.00p 70.00p 12965
21/03/2023 70.00p 73.80p 70.00p 70.00p 2693
20/03/2023 71.00p 71.67p 68.68p 70.00p 0
17/03/2023 71.00p 71.67p 71.00p 71.00p 0
16/03/2023 71.00p 71.67p 71.00p 71.00p 0
15/03/2023 71.00p 71.67p 69.29p 71.00p 0
14/03/2023 71.00p 71.00p 69.52p 71.00p 783
13/03/2023 71.00p 73.80p 71.00p 71.00p 81
10/03/2023 71.00p 71.00p 69.52p 71.00p 3500
09/03/2023 71.00p 71.00p 69.30p 71.00p 265
08/03/2023 71.00p 71.67p 71.00p 71.00p 0
07/03/2023 71.00p 71.67p 71.00p 71.00p 0
06/03/2023 71.00p 71.67p 71.00p 71.00p 0
03/03/2023 71.00p 71.00p 70.88p 71.00p 21860
02/03/2023 70.00p 70.88p 70.00p 70.00p 2500
01/03/2023 70.00p 74.00p 70.00p 70.00p 6
28/02/2023 70.00p 71.00p 67.25p 70.00p 41000
27/02/2023 70.00p 70.00p 68.20p 70.00p 1846
24/02/2023 70.00p 70.00p 70.00p 70.00p 0
23/02/2023 70.00p 74.00p 70.00p 70.00p 19
22/02/2023 70.00p 74.00p 70.00p 70.00p 135
21/02/2023 70.00p 70.00p 68.20p 70.00p 952
20/02/2023 70.00p 70.00p 70.00p 70.00p 0
17/02/2023 70.00p 75.00p 70.00p 70.00p 213
16/02/2023 70.00p 74.00p 67.50p 70.00p 392
15/02/2023 70.00p 75.00p 68.20p 70.00p 2030
14/02/2023 70.00p 74.00p 67.00p 70.00p 105
13/02/2023 70.00p 73.30p 70.00p 70.00p 3000
10/02/2023 70.00p 75.00p 68.20p 70.00p 5093
09/02/2023 70.00p 75.00p 70.00p 70.00p 7185
08/02/2023 70.00p 74.00p 70.00p 70.00p 5
07/02/2023 70.00p 70.00p 70.00p 70.00p 0
06/02/2023 70.00p 75.00p 70.00p 70.00p 1660
03/02/2023 70.00p 70.00p 67.00p 70.00p 39721
02/02/2023 70.00p 70.00p 69.25p 70.00p 3000
01/02/2023 70.00p 70.00p 69.10p 70.00p 4545
31/01/2023 70.00p 70.00p 65.00p 70.00p 4112
30/01/2023 70.00p 74.00p 70.00p 70.00p 2
27/01/2023 71.00p 75.00p 67.00p 70.00p 80706
26/01/2023 72.50p 75.00p 68.60p 71.00p 19585
25/01/2023 75.00p 75.00p 74.50p 75.00p 357
24/01/2023 74.00p 80.00p 74.00p 75.00p 20294
23/01/2023 75.00p 75.00p 71.33p 74.00p 14923
20/01/2023 75.00p 75.00p 75.00p 75.00p 0
19/01/2023 75.00p 80.00p 75.00p 75.00p 198
18/01/2023 75.00p 77.50p 75.00p 75.00p 9005
17/01/2023 75.00p 76.20p 75.00p 75.00p 3000
16/01/2023 75.00p 80.00p 70.75p 75.00p 32462
13/01/2023 75.00p 75.00p 75.00p 75.00p 0
12/01/2023 75.00p 80.00p 75.00p 75.00p 3293
11/01/2023 75.00p 75.00p 75.00p 75.00p 0
10/01/2023 75.00p 75.00p 75.00p 75.00p 0
09/01/2023 75.00p 75.00p 75.00p 75.00p 0
06/01/2023 75.00p 75.00p 75.00p 75.00p 0
05/01/2023 75.00p 75.00p 75.00p 75.00p 0
04/01/2023 75.00p 75.00p 72.75p 75.00p 1084
03/01/2023 75.00p 75.00p 75.00p 75.00p 0
30/12/2022 75.00p 75.00p 75.00p 75.00p 0
29/12/2022 75.00p 75.00p 71.60p 75.00p 706
28/12/2022 75.00p 79.00p 70.00p 75.00p 570
23/12/2022 75.00p 77.50p 75.00p 75.00p 375
22/12/2022 75.00p 75.00p 75.00p 75.00p 0
21/12/2022 75.00p 75.00p 75.00p 75.00p 0
20/12/2022 76.00p 80.00p 74.55p 75.00p 2001
19/12/2022 76.00p 76.67p 76.00p 76.00p 0
16/12/2022 76.00p 76.67p 76.00p 76.00p 0
15/12/2022 70.00p 76.00p 70.00p 76.00p 37149
14/12/2022 70.00p 75.00p 70.00p 70.00p 6207
13/12/2022 70.00p 70.00p 70.00p 70.00p 0
12/12/2022 70.00p 72.50p 67.50p 70.00p 47967
09/12/2022 70.00p 70.00p 66.50p 70.00p 8000
08/12/2022 70.00p 75.00p 68.90p 70.00p 3022
07/12/2022 70.00p 70.00p 70.00p 70.00p 0
06/12/2022 70.00p 75.00p 68.95p 70.00p 11010
05/12/2022 67.50p 75.00p 65.00p 70.00p 36340
02/12/2022 71.00p 72.00p 65.00p 67.50p 28753
01/12/2022 71.00p 75.00p 67.50p 71.00p 2828
30/11/2022 71.00p 72.00p 70.00p 71.00p 11454
29/11/2022 75.00p 76.40p 70.00p 71.00p 17814
28/11/2022 81.00p 81.00p 77.00p 81.00p 798
25/11/2022 81.00p 81.67p 81.00p 81.00p 0
24/11/2022 81.00p 85.00p 81.00p 81.00p 17
23/11/2022 81.00p 81.10p 77.00p 81.00p 17430
22/11/2022 81.00p 81.00p 77.50p 81.00p 9000
21/11/2022 81.00p 81.00p 79.00p 79.00p 11
18/11/2022 81.00p 81.67p 81.00p 81.00p 0
17/11/2022 80.00p 81.00p 75.50p 81.00p 63237
16/11/2022 80.00p 80.00p 80.00p 80.00p 0
15/11/2022 80.00p 80.00p 78.50p 80.00p 1006
14/11/2022 80.00p 80.00p 80.00p 80.00p 0
11/11/2022 80.00p 80.00p 80.00p 80.00p 0
10/11/2022 80.00p 85.00p 80.00p 80.00p 10825
09/11/2022 80.00p 83.15p 80.00p 80.00p 5555
08/11/2022 80.00p 80.00p 80.00p 80.00p 0
07/11/2022 80.00p 80.00p 80.00p 80.00p 0
04/11/2022 80.00p 83.44p 78.50p 80.00p 352
03/11/2022 80.00p 80.00p 80.00p 80.00p 0
02/11/2022 81.00p 81.00p 78.75p 81.00p 3000
01/11/2022 81.00p 81.67p 81.00p 81.00p 0
31/10/2022 81.00p 83.80p 78.50p 81.00p 1918
28/10/2022 81.00p 83.80p 81.00p 81.00p 761
27/10/2022 81.00p 85.00p 81.00p 81.00p 11
26/10/2022 81.00p 81.67p 81.00p 81.00p 0
25/10/2022 81.00p 82.00p 81.00p 81.00p 9558
24/10/2022 81.00p 81.67p 81.00p 81.00p 0
21/10/2022 81.00p 83.50p 81.00p 81.00p 8500
20/10/2022 81.00p 82.00p 81.00p 81.00p 3221
19/10/2022 81.00p 81.67p 81.00p 81.00p 0
18/10/2022 81.00p 81.67p 81.00p 81.00p 0
17/10/2022 81.00p 85.00p 77.80p 81.00p 5662
14/10/2022 81.00p 81.00p 79.50p 81.00p 9800
13/10/2022 81.00p 81.67p 81.00p 81.00p 0
12/10/2022 81.00p 81.67p 81.00p 81.00p 0
11/10/2022 81.00p 81.67p 81.00p 81.00p 0
10/10/2022 81.00p 81.00p 79.50p 81.00p 8674
07/10/2022 81.00p 81.00p 81.00p 81.00p 0
06/10/2022 81.00p 83.00p 81.00p 81.00p 6
05/10/2022 81.00p 83.00p 81.00p 81.00p 6122
04/10/2022 81.00p 81.00p 81.00p 81.00p 0
03/10/2022 81.00p 81.00p 81.00p 81.00p 0
30/09/2022 81.00p 81.00p 81.00p 81.00p 0
29/09/2022 81.00p 81.00p 81.00p 81.00p 0
28/09/2022 85.00p 86.50p 75.00p 81.00p 38167
27/09/2022 85.00p 85.00p 80.00p 85.00p 5186
26/09/2022 85.00p 85.00p 80.00p 85.00p 2104
23/09/2022 85.00p 85.00p 85.00p 85.00p 0
22/09/2022 85.00p 85.00p 80.00p 85.00p 4003
21/09/2022 85.00p 88.70p 85.00p 85.00p 5727
20/09/2022 85.00p 88.00p 81.75p 88.00p 17855
16/09/2022 85.00p 88.50p 85.00p 85.00p 20644
15/09/2022 85.00p 90.00p 80.00p 85.00p 12714
14/09/2022 85.00p 87.70p 80.00p 85.00p 706
13/09/2022 85.00p 85.00p 81.75p 85.00p 284
12/09/2022 85.00p 85.00p 85.00p 85.00p 0
09/09/2022 85.00p 85.00p 85.00p 85.00p 0
08/09/2022 85.00p 85.00p 85.00p 85.00p 0
07/09/2022 85.00p 90.00p 85.00p 85.00p 3
06/09/2022 85.00p 85.00p 81.75p 85.00p 513
05/09/2022 85.00p 85.00p 80.00p 85.00p 858
02/09/2022 85.00p 85.00p 85.00p 85.00p 0
01/09/2022 85.00p 90.00p 81.75p 85.00p 673
31/08/2022 85.00p 85.00p 81.60p 85.00p 4500
30/08/2022 85.00p 85.00p 81.60p 85.00p 1026
26/08/2022 85.00p 88.75p 85.00p 85.00p 1000
25/08/2022 80.00p 85.00p 75.00p 85.00p 9982
24/08/2022 80.00p 80.00p 80.00p 80.00p 0
23/08/2022 80.00p 80.00p 80.00p 80.00p 0
22/08/2022 80.00p 80.00p 77.50p 80.00p 5764
19/08/2022 80.00p 80.00p 80.00p 80.00p 0
18/08/2022 80.00p 80.00p 75.00p 80.00p 3200
17/08/2022 80.00p 84.00p 80.00p 80.00p 12000
16/08/2022 80.00p 85.00p 77.10p 80.00p 2005
15/08/2022 80.00p 80.00p 80.00p 80.00p 0
12/08/2022 80.00p 85.00p 77.10p 80.00p 1308
11/08/2022 80.00p 85.00p 75.00p 80.00p 3498
10/08/2022 80.00p 80.00p 80.00p 80.00p 0
09/08/2022 80.00p 80.00p 80.00p 80.00p 0
08/08/2022 80.00p 80.00p 80.00p 80.00p 0
05/08/2022 75.00p 80.00p 75.00p 80.00p 5200
04/08/2022 75.00p 80.00p 75.00p 75.00p 2000
03/08/2022 75.00p 75.00p 75.00p 75.00p 0
02/08/2022 75.00p 78.50p 75.00p 75.00p 12738
01/08/2022 75.00p 75.00p 72.50p 75.00p 2000
29/07/2022 75.00p 75.75p 72.50p 75.00p 7640
28/07/2022 75.00p 75.00p 75.00p 75.00p 0
27/07/2022 75.00p 75.00p 75.00p 75.00p 0
26/07/2022 75.00p 75.80p 75.00p 75.00p 2353
25/07/2022 75.00p 75.00p 71.50p 75.00p 160
22/07/2022 70.00p 77.00p 70.00p 75.00p 70665
21/07/2022 82.50p 82.50p 82.50p 82.50p 0
20/07/2022 82.50p 82.50p 80.00p 82.50p 129
19/07/2022 82.50p 82.50p 80.00p 82.50p 2500
18/07/2022 82.50p 82.50p 82.50p 82.50p 0
15/07/2022 82.50p 85.00p 82.50p 82.50p 1
14/07/2022 82.50p 82.50p 82.50p 82.50p 0
13/07/2022 82.50p 82.50p 80.50p 82.50p 2189
12/07/2022 82.50p 82.90p 82.50p 82.50p 4292

*Close Price adjusted for both dividends and splits