Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/07/2022 82.50p 84.20p 82.50p 82.50p 1
08/07/2022 85.00p 85.00p 82.00p 82.50p 3950
07/07/2022 85.00p 85.00p 85.00p 85.00p 0
06/07/2022 85.00p 90.00p 82.00p 85.00p 168
05/07/2022 86.00p 90.00p 81.00p 85.00p 7534
04/07/2022 86.00p 87.87p 82.00p 86.00p 1673
01/07/2022 86.00p 87.89p 86.00p 86.00p 622
30/06/2022 86.00p 86.00p 86.00p 86.00p 0
29/06/2022 87.50p 88.50p 86.00p 86.00p 2500
28/06/2022 87.50p 88.50p 86.00p 87.50p 1350
27/06/2022 87.50p 88.50p 87.50p 87.50p 2500
24/06/2022 91.00p 91.94p 87.00p 87.50p 11000
23/06/2022 95.00p 95.00p 88.00p 91.00p 18406
22/06/2022 95.00p 95.00p 90.75p 95.00p 5000
21/06/2022 100.00p 100.00p 91.00p 95.00p 15346
20/06/2022 100.00p 100.00p 95.00p 100.00p 1688
17/06/2022 100.00p 100.00p 97.25p 100.00p 5000
16/06/2022 95.00p 105.00p 95.00p 100.00p 14003
15/06/2022 100.00p 100.00p 95.00p 95.00p 2500
14/06/2022 100.00p 101.00p 95.20p 100.00p 9825
13/06/2022 102.50p 102.50p 95.00p 100.00p 15494
10/06/2022 105.00p 105.00p 100.00p 102.50p 10000
09/06/2022 105.00p 105.00p 100.63p 105.00p 2175
08/06/2022 105.00p 110.00p 105.00p 105.00p 21965
07/06/2022 86.00p 105.00p 86.00p 105.00p 30814
06/06/2022 81.00p 90.00p 80.21p 86.00p 9473
01/06/2022 81.00p 81.00p 81.00p 81.00p 0
31/05/2022 80.00p 85.00p 80.00p 81.00p 3852
27/05/2022 80.00p 82.50p 78.44p 80.00p 18300
26/05/2022 77.50p 80.00p 77.50p 80.00p 2517
25/05/2022 77.50p 77.50p 75.96p 77.50p 1500
24/05/2022 77.50p 77.50p 75.96p 77.50p 1500
23/05/2022 77.50p 79.25p 75.70p 77.50p 2857
20/05/2022 77.50p 77.50p 75.60p 77.50p 600
19/05/2022 75.00p 80.00p 75.00p 77.50p 17007
18/05/2022 75.00p 79.00p 75.00p 75.00p 600
17/05/2022 75.00p 75.00p 75.00p 75.00p 0
16/05/2022 75.00p 75.00p 75.00p 75.00p 0
13/05/2022 75.00p 79.00p 72.30p 75.00p 8292
12/05/2022 75.00p 84.00p 70.00p 75.00p 20716
11/05/2022 90.00p 90.00p 90.00p 90.00p 110500
10/05/2022 90.00p 90.00p 90.00p 90.00p 0
09/05/2022 90.00p 90.00p 86.40p 90.00p 1500
06/05/2022 90.00p 90.00p 90.00p 90.00p 0
05/05/2022 90.00p 93.00p 90.00p 90.00p 2
04/05/2022 90.00p 90.00p 90.00p 90.00p 0
03/05/2022 90.00p 93.00p 90.00p 90.00p 537
29/04/2022 90.00p 90.00p 90.00p 90.00p 0
28/04/2022 90.00p 90.00p 90.00p 90.00p 0
27/04/2022 90.00p 92.10p 86.19p 90.00p 15591
26/04/2022 90.00p 93.70p 90.00p 90.00p 11
25/04/2022 90.00p 95.00p 90.00p 90.00p 3625
22/04/2022 90.00p 90.00p 90.00p 90.00p 5000
21/04/2022 90.00p 90.00p 88.10p 90.00p 1448
20/04/2022 90.00p 90.00p 88.10p 90.00p 4800
19/04/2022 90.00p 93.50p 89.50p 90.00p 5686
14/04/2022 90.00p 91.85p 90.00p 90.00p 8350
13/04/2022 90.00p 91.93p 90.00p 90.00p 1638
12/04/2022 90.00p 90.00p 90.00p 90.00p 0
11/04/2022 90.00p 90.00p 90.00p 90.00p 0
08/04/2022 90.00p 90.00p 90.00p 90.00p 0
07/04/2022 90.00p 90.00p 90.00p 90.00p 0
06/04/2022 90.00p 90.00p 88.10p 90.00p 1797
05/04/2022 90.00p 90.00p 90.00p 90.00p 0
04/04/2022 90.00p 90.00p 85.00p 90.00p 15500
01/04/2022 86.00p 92.00p 85.00p 90.00p 9022
31/03/2022 86.00p 89.89p 86.00p 86.00p 327
30/03/2022 86.00p 89.92p 86.00p 86.00p 5610
29/03/2022 83.50p 88.95p 83.50p 86.00p 16825
28/03/2022 83.50p 83.50p 83.50p 83.50p 0
25/03/2022 83.50p 83.50p 83.50p 83.50p 0
24/03/2022 83.50p 83.50p 83.50p 83.50p 0
23/03/2022 83.50p 84.40p 83.50p 83.50p 3550
22/03/2022 83.50p 84.40p 83.50p 83.50p 3800
21/03/2022 83.50p 88.00p 83.50p 83.50p 17808
18/03/2022 83.50p 85.00p 83.50p 83.50p 8894
17/03/2022 80.00p 86.50p 80.00p 83.50p 14569
16/03/2022 80.00p 80.00p 80.00p 80.00p 0
15/03/2022 80.00p 85.00p 80.00p 80.00p 4
14/03/2022 80.00p 80.00p 79.60p 80.00p 2809
11/03/2022 80.00p 85.00p 80.00p 85.00p 7224
10/03/2022 80.00p 85.00p 80.00p 80.00p 1518
09/03/2022 80.00p 85.00p 77.50p 84.50p 16930
08/03/2022 80.00p 85.00p 75.60p 80.00p 2170
07/03/2022 87.50p 87.50p 78.00p 82.50p 31283
04/03/2022 90.00p 93.40p 86.00p 87.50p 7370
03/03/2022 90.00p 93.40p 85.10p 90.00p 6505
02/03/2022 92.50p 95.00p 88.68p 90.00p 5763
01/03/2022 92.50p 92.50p 90.00p 92.50p 13802
28/02/2022 85.00p 93.40p 85.00p 92.50p 16379
25/02/2022 82.50p 90.00p 82.50p 85.00p 2280
24/02/2022 82.50p 85.00p 81.00p 82.50p 4180
23/02/2022 80.00p 90.00p 79.75p 85.00p 79031
22/02/2022 62.50p 84.40p 62.50p 80.00p 74091
21/02/2022 100.00p 105.00p 98.88p 100.00p 1534
18/02/2022 100.00p 103.30p 100.00p 100.00p 968
17/02/2022 102.50p 103.50p 97.75p 100.00p 25266
16/02/2022 102.50p 104.30p 100.25p 102.50p 2783
15/02/2022 107.50p 107.94p 100.00p 102.50p 6077
14/02/2022 110.00p 110.00p 105.50p 107.50p 5220
11/02/2022 110.00p 112.00p 107.00p 110.00p 10223
10/02/2022 110.00p 110.00p 110.00p 110.00p 0
09/02/2022 110.00p 110.00p 108.75p 110.00p 924
08/02/2022 110.00p 112.99p 110.00p 110.00p 12430
07/02/2022 115.00p 115.00p 110.00p 110.00p 5780
04/02/2022 115.00p 117.00p 113.00p 115.00p 9166
03/02/2022 115.00p 118.00p 115.00p 115.00p 9458
02/02/2022 115.00p 119.50p 111.50p 115.00p 15334
01/02/2022 110.00p 120.00p 110.00p 115.00p 27166
31/01/2022 109.00p 115.00p 109.00p 110.00p 4513
28/01/2022 109.00p 112.52p 109.00p 109.00p 2836
27/01/2022 108.50p 111.25p 107.75p 109.00p 15700
26/01/2022 111.00p 112.00p 111.00p 111.00p 8353
25/01/2022 111.00p 112.25p 107.00p 111.00p 11366
24/01/2022 113.50p 115.00p 108.00p 111.00p 60580
21/01/2022 113.50p 116.20p 113.50p 113.50p 11977
20/01/2022 113.50p 115.50p 113.50p 113.50p 5059
19/01/2022 113.50p 115.85p 112.00p 113.50p 12402
18/01/2022 113.50p 115.85p 113.50p 113.50p 1000
17/01/2022 113.50p 115.87p 113.50p 113.50p 3100
14/01/2022 113.50p 116.00p 113.50p 113.50p 13610
13/01/2022 113.50p 116.25p 112.80p 113.50p 7700
12/01/2022 113.50p 116.25p 113.50p 115.00p 7878
10/01/2022 113.50p 115.70p 113.50p 113.50p 670
07/01/2022 113.50p 117.00p 112.10p 113.50p 11000
06/01/2022 113.50p 116.75p 113.00p 115.00p 28860
05/01/2022 113.50p 113.50p 111.10p 113.50p 1680
04/01/2022 113.50p 113.50p 112.25p 113.50p 3042
03/01/2022 113.50p 113.50p 113.50p 113.50p 0
31/12/2021 113.50p 113.50p 113.50p 113.50p 0
30/12/2021 113.50p 117.00p 113.50p 113.50p 6124
29/12/2021 113.50p 117.00p 112.50p 113.50p 7744
28/12/2021 113.50p 117.00p 113.50p 113.50p 77
27/12/2021 113.50p 117.00p 113.50p 113.50p 77
24/12/2021 113.50p 117.00p 113.50p 113.50p 77
23/12/2021 111.50p 113.50p 111.50p 113.50p 0
22/12/2021 111.50p 115.00p 111.50p 111.50p 424
21/12/2021 107.50p 115.00p 105.75p 111.50p 10866
20/12/2021 109.00p 110.50p 105.00p 110.00p 3002
17/12/2021 109.00p 109.00p 109.00p 109.00p 0
16/12/2021 109.00p 111.00p 106.10p 109.00p 2144
15/12/2021 113.50p 113.50p 105.00p 109.00p 8132
14/12/2021 113.50p 113.50p 113.50p 113.50p 0
13/12/2021 113.50p 114.25p 110.70p 113.50p 18816
10/12/2021 113.50p 113.80p 111.50p 113.50p 6422
09/12/2021 113.50p 113.50p 113.50p 113.50p 0
08/12/2021 115.00p 117.50p 113.50p 113.50p 26679
07/12/2021 112.50p 117.50p 110.00p 115.00p 12431
06/12/2021 107.50p 115.00p 107.50p 112.50p 20481
03/12/2021 106.00p 112.00p 106.00p 107.50p 5388
02/12/2021 103.50p 108.00p 103.50p 106.00p 7403
01/12/2021 99.50p 104.20p 97.00p 103.50p 20468
30/11/2021 100.50p 100.50p 99.50p 99.50p 10000
29/11/2021 99.50p 99.80p 99.50p 99.50p 19438
26/11/2021 99.50p 103.00p 99.50p 99.50p 12920
25/11/2021 99.50p 99.50p 99.50p 99.50p 0
24/11/2021 99.50p 99.62p 99.50p 99.50p 23060
23/11/2021 99.50p 99.51p 99.25p 99.50p 10713
22/11/2021 99.50p 99.50p 99.50p 99.50p 0
19/11/2021 99.50p 109.00p 99.22p 99.50p 4253
18/11/2021 99.50p 103.00p 99.11p 99.50p 19490
17/11/2021 99.50p 99.50p 97.50p 99.50p 7879
16/11/2021 99.50p 103.00p 98.88p 100.00p 37936
15/11/2021 99.50p 102.65p 96.00p 99.50p 27342
12/11/2021 107.50p 110.00p 95.75p 99.50p 49295
11/11/2021 109.00p 110.00p 105.00p 107.50p 3862
10/11/2021 109.00p 109.00p 105.00p 109.00p 5005
09/11/2021 109.00p 110.00p 105.00p 109.00p 3230
08/11/2021 109.00p 110.50p 109.00p 109.00p 443
05/11/2021 109.00p 110.00p 105.00p 109.00p 1906
04/11/2021 109.00p 109.00p 106.00p 109.00p 6761
03/11/2021 109.00p 109.00p 109.00p 109.00p 0
02/11/2021 109.00p 113.00p 109.00p 109.00p 660
01/11/2021 109.00p 109.00p 106.00p 109.00p 500
29/10/2021 109.00p 109.00p 109.00p 109.00p 0
28/10/2021 110.00p 113.00p 105.00p 109.00p 27003
27/10/2021 110.00p 115.00p 106.10p 110.00p 6084
26/10/2021 110.00p 112.40p 108.26p 110.00p 9212
25/10/2021 110.00p 114.00p 110.00p 110.00p 900
22/10/2021 110.00p 110.00p 110.00p 110.00p 0
21/10/2021 110.00p 114.00p 108.26p 110.00p 1357
20/10/2021 110.00p 110.00p 110.00p 110.00p 0
19/10/2021 110.00p 110.00p 110.00p 110.00p 0
18/10/2021 110.00p 115.00p 107.00p 110.00p 16983
15/10/2021 110.00p 113.70p 105.00p 110.00p 1865
14/10/2021 113.00p 116.00p 108.00p 110.50p 3920
13/10/2021 114.00p 114.00p 110.00p 113.00p 6360
12/10/2021 114.00p 116.00p 110.50p 114.00p 9971
11/10/2021 114.00p 118.00p 114.00p 114.00p 6023
08/10/2021 114.00p 118.00p 112.00p 114.00p 10633
07/10/2021 114.00p 114.00p 114.00p 114.00p 0
06/10/2021 114.00p 114.00p 113.75p 114.00p 1019
05/10/2021 114.00p 114.00p 114.00p 114.00p 0
04/10/2021 114.00p 118.00p 114.00p 114.00p 500
01/10/2021 115.00p 117.00p 110.00p 114.00p 2702
30/09/2021 115.00p 118.00p 115.00p 115.00p 2500
29/09/2021 115.00p 116.90p 115.00p 115.00p 418
28/09/2021 114.00p 118.00p 112.25p 115.00p 2874
27/09/2021 115.00p 118.00p 110.00p 114.00p 5984
24/09/2021 115.00p 115.00p 115.00p 115.00p 0

*Close Price adjusted for both dividends and splits