Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits