Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
23/09/2021 115.00p 117.00p 113.20p 115.00p 8997
22/09/2021 115.00p 117.70p 115.00p 115.00p 2500
21/09/2021 115.00p 117.70p 115.00p 115.00p 400
20/09/2021 116.00p 118.00p 113.00p 115.00p 7019
17/09/2021 116.00p 116.00p 116.00p 116.00p 0
16/09/2021 116.00p 119.00p 113.00p 116.00p 4322
15/09/2021 116.00p 119.60p 116.00p 116.00p 500
14/09/2021 114.00p 120.00p 112.00p 116.00p 25920
13/09/2021 117.50p 120.00p 110.00p 114.00p 17146
10/09/2021 122.50p 125.00p 115.00p 117.50p 16306
09/09/2021 122.50p 122.50p 121.00p 122.50p 1750
08/09/2021 124.00p 124.00p 120.00p 122.50p 10250
07/09/2021 125.00p 128.00p 120.00p 124.00p 5136
06/09/2021 125.00p 127.25p 121.00p 125.00p 14127
03/09/2021 125.00p 127.50p 122.00p 125.00p 13134
02/09/2021 125.00p 130.00p 124.00p 125.00p 3979
01/09/2021 125.00p 127.75p 124.00p 125.00p 7627
31/08/2021 126.00p 126.00p 122.75p 125.00p 4304
30/08/2021 126.00p 127.92p 126.00p 126.00p 2450
27/08/2021 126.00p 127.92p 126.00p 126.00p 2450
26/08/2021 126.00p 129.00p 122.80p 126.00p 11940
25/08/2021 124.00p 130.00p 121.11p 126.00p 13212
24/08/2021 127.50p 130.00p 121.11p 124.00p 10375
23/08/2021 133.50p 133.50p 127.00p 127.50p 11285
20/08/2021 135.00p 135.00p 130.00p 133.50p 12996
19/08/2021 135.00p 135.00p 135.00p 135.00p 0
18/08/2021 135.00p 138.00p 135.00p 135.00p 350
17/08/2021 135.00p 135.00p 132.75p 135.00p 5200
16/08/2021 137.00p 137.00p 133.00p 135.00p 7416
13/08/2021 137.00p 137.00p 137.00p 137.00p 0
12/08/2021 137.50p 142.00p 134.00p 137.00p 3533
11/08/2021 137.50p 137.50p 137.50p 137.50p 0
10/08/2021 137.50p 137.50p 137.25p 137.50p 2000
09/08/2021 137.50p 142.00p 137.50p 137.50p 11524
06/08/2021 137.50p 142.00p 133.00p 133.00p 1872
05/08/2021 137.50p 137.50p 137.50p 137.50p 0
04/08/2021 137.50p 139.00p 137.50p 137.50p 625
03/08/2021 137.50p 142.00p 137.50p 137.50p 348
02/08/2021 138.50p 142.00p 137.50p 137.50p 3219
30/07/2021 138.50p 142.00p 138.50p 138.50p 1208
29/07/2021 138.50p 142.00p 138.50p 138.50p 5850
28/07/2021 138.50p 142.00p 138.50p 138.50p 965
27/07/2021 138.50p 140.00p 138.50p 138.50p 36
26/07/2021 138.50p 138.50p 138.50p 138.50p 1538
23/07/2021 138.50p 138.50p 138.50p 138.50p 0
22/07/2021 138.50p 138.50p 138.50p 138.50p 0
21/07/2021 138.50p 138.50p 138.50p 138.50p 345
20/07/2021 138.50p 142.00p 138.50p 138.50p 5205
19/07/2021 138.50p 138.50p 138.50p 138.50p 0
16/07/2021 138.50p 141.00p 138.28p 138.50p 537
15/07/2021 138.50p 141.00p 138.50p 138.50p 11
14/07/2021 138.50p 138.50p 138.50p 138.50p 0
13/07/2021 138.50p 141.00p 138.50p 138.50p 1359
12/07/2021 137.00p 142.00p 133.00p 138.50p 11276
09/07/2021 137.00p 140.25p 137.00p 137.00p 339
08/07/2021 137.00p 137.00p 135.75p 137.00p 2000
07/07/2021 137.00p 141.00p 137.00p 137.00p 348
06/07/2021 137.00p 139.40p 137.00p 137.00p 6038
05/07/2021 137.00p 141.00p 135.55p 137.00p 631
02/07/2021 137.00p 138.45p 135.55p 137.00p 5801
01/07/2021 137.00p 141.00p 135.55p 137.00p 552
30/06/2021 137.00p 141.00p 137.00p 137.00p 26
29/06/2021 137.00p 138.75p 137.00p 137.00p 185
28/06/2021 137.00p 138.75p 135.55p 137.00p 4362
25/06/2021 137.00p 142.00p 135.25p 137.00p 6526
24/06/2021 137.00p 139.40p 132.00p 137.00p 2086
23/06/2021 137.00p 139.40p 135.00p 137.00p 8958
22/06/2021 137.00p 139.40p 132.00p 137.00p 439
21/06/2021 137.00p 139.40p 137.00p 137.00p 1204
18/06/2021 139.00p 140.00p 134.91p 137.00p 12154
17/06/2021 140.00p 143.98p 137.60p 139.00p 3542
16/06/2021 140.00p 144.70p 139.01p 140.00p 6277
15/06/2021 140.00p 144.75p 139.50p 140.00p 6027
14/06/2021 140.00p 144.75p 139.01p 140.00p 5581
11/06/2021 140.00p 145.00p 140.00p 140.00p 342
10/06/2021 140.00p 140.00p 140.00p 140.00p 0
09/06/2021 140.00p 145.00p 139.01p 140.00p 6106
08/06/2021 140.00p 145.00p 135.00p 140.00p 17140
07/06/2021 137.50p 142.00p 137.50p 140.00p 6063
04/06/2021 135.00p 140.07p 135.00p 137.50p 6205
03/06/2021 132.50p 135.00p 132.50p 135.00p 1037
02/06/2021 135.00p 135.00p 132.50p 132.50p 1673

*Close Price adjusted for both dividends and splits