Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits