Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/06/2021 130.00p 135.00p 130.00p 132.50p 4688
31/05/2021 130.00p 135.00p 130.00p 130.00p 1838
28/05/2021 130.00p 135.00p 130.00p 130.00p 1838
27/05/2021 130.00p 130.00p 130.00p 130.00p 0
26/05/2021 130.00p 135.00p 130.00p 130.00p 1500
25/05/2021 130.00p 135.00p 128.00p 130.00p 18349
24/05/2021 130.00p 134.00p 125.50p 130.00p 25357
21/05/2021 130.00p 135.00p 130.00p 130.00p 4169
20/05/2021 130.00p 135.00p 127.02p 130.00p 6271
19/05/2021 130.00p 135.00p 130.00p 131.00p 8825
18/05/2021 130.00p 130.00p 130.00p 130.00p 0
17/05/2021 130.00p 135.00p 128.00p 130.00p 3828
14/05/2021 130.00p 134.58p 126.80p 130.00p 9503
13/05/2021 135.00p 137.00p 126.60p 130.00p 25091
12/05/2021 131.00p 135.00p 131.00p 131.00p 1452
11/05/2021 135.00p 135.00p 128.50p 131.00p 11118
10/05/2021 137.00p 137.00p 134.00p 135.00p 13661
07/05/2021 125.00p 137.00p 125.00p 137.00p 14353
06/05/2021 125.00p 125.00p 125.00p 125.00p 0
05/05/2021 125.00p 128.50p 121.40p 125.00p 11484
04/05/2021 125.00p 125.00p 125.00p 125.00p 0
03/05/2021 124.00p 128.00p 122.20p 125.00p 11041
30/04/2021 124.00p 128.00p 122.20p 125.00p 11041
29/04/2021 124.00p 124.00p 124.00p 124.00p 0
28/04/2021 124.00p 128.00p 122.50p 124.00p 10922
27/04/2021 124.00p 124.00p 122.50p 124.00p 3000
26/04/2021 122.50p 125.00p 122.50p 124.00p 2993
23/04/2021 122.50p 122.50p 122.50p 122.50p 0
22/04/2021 122.50p 125.00p 122.50p 122.50p 5461
21/04/2021 122.50p 124.22p 122.50p 122.50p 500
20/04/2021 122.50p 124.25p 121.00p 122.50p 9584
19/04/2021 122.50p 130.00p 122.50p 122.50p 260
16/04/2021 122.50p 122.50p 122.50p 122.50p 0
15/04/2021 122.50p 125.00p 120.00p 122.50p 4733
14/04/2021 122.50p 125.00p 121.50p 122.50p 3640
13/04/2021 122.50p 125.00p 120.00p 122.50p 2300
12/04/2021 122.50p 124.00p 121.10p 122.50p 13612
09/04/2021 122.50p 124.50p 121.00p 122.50p 12624
08/04/2021 122.50p 125.00p 120.00p 122.50p 14482
07/04/2021 127.50p 127.50p 120.50p 122.50p 6808
06/04/2021 127.50p 130.00p 125.00p 127.50p 7469
05/04/2021 127.50p 129.00p 125.30p 127.50p 2322
02/04/2021 127.50p 129.00p 125.30p 127.50p 2322
01/04/2021 127.50p 129.00p 125.30p 127.50p 2322
31/03/2021 127.50p 129.50p 125.30p 127.50p 9026
30/03/2021 127.50p 129.50p 126.00p 127.50p 4381
29/03/2021 132.50p 132.50p 125.00p 127.50p 6273
26/03/2021 132.50p 132.50p 126.00p 132.50p 19
25/03/2021 132.50p 135.00p 132.50p 132.50p 3049
24/03/2021 136.50p 136.50p 131.55p 132.50p 14391
23/03/2021 136.50p 136.50p 134.50p 136.50p 4406
22/03/2021 135.00p 140.00p 135.00p 136.50p 2726
19/03/2021 135.00p 140.00p 135.00p 135.00p 1000
18/03/2021 135.00p 140.00p 132.20p 135.00p 13255
17/03/2021 135.00p 135.00p 132.00p 135.00p 500
16/03/2021 135.00p 140.00p 135.00p 135.00p 2308
15/03/2021 128.50p 139.30p 128.50p 135.00p 16099
12/03/2021 126.00p 130.00p 125.67p 128.50p 9990
11/03/2021 127.50p 130.00p 123.75p 126.00p 23719
10/03/2021 120.00p 125.00p 118.75p 121.00p 14371
09/03/2021 120.00p 125.00p 117.00p 120.00p 22302
08/03/2021 106.50p 124.00p 103.52p 120.00p 52278
05/03/2021 106.50p 108.74p 106.50p 106.50p 13891
04/03/2021 106.50p 108.50p 106.50p 106.50p 19720
03/03/2021 106.50p 106.50p 104.00p 106.50p 670
02/03/2021 106.50p 108.74p 106.50p 106.50p 6186
01/03/2021 106.50p 110.00p 103.52p 110.00p 8189
26/02/2021 108.50p 108.90p 103.00p 106.50p 8500
25/02/2021 108.50p 108.50p 105.84p 108.50p 1000
24/02/2021 108.50p 108.50p 108.50p 108.50p 0
23/02/2021 108.50p 112.00p 108.50p 108.50p 105
22/02/2021 108.50p 109.00p 108.50p 108.50p 200
19/02/2021 108.50p 109.17p 106.90p 108.50p 5558
18/02/2021 108.50p 109.22p 108.50p 108.50p 1142
17/02/2021 108.50p 108.50p 108.50p 108.50p 0
16/02/2021 108.50p 108.50p 106.90p 108.50p 6312
15/02/2021 108.50p 109.25p 106.90p 108.50p 3838
12/02/2021 108.50p 108.50p 108.50p 108.50p 0
11/02/2021 109.00p 109.85p 106.50p 108.50p 8211
10/02/2021 109.00p 109.85p 109.00p 109.00p 4000
09/02/2021 109.00p 109.00p 109.00p 109.00p 0
08/02/2021 109.00p 109.90p 105.00p 109.00p 12945
05/02/2021 109.00p 109.90p 105.50p 109.00p 21461
04/02/2021 109.00p 111.50p 105.00p 105.00p 5726
03/02/2021 110.00p 112.75p 105.00p 110.00p 631
02/02/2021 110.00p 112.98p 110.00p 110.00p 2615
01/02/2021 110.00p 113.00p 107.00p 110.00p 8133
29/01/2021 110.00p 110.00p 110.00p 110.00p 10000
28/01/2021 110.00p 110.00p 105.00p 110.00p 26
27/01/2021 110.00p 110.00p 110.00p 110.00p 10000
26/01/2021 110.00p 114.25p 109.20p 110.00p 2001
25/01/2021 110.00p 115.00p 108.90p 110.00p 20426
22/01/2021 110.00p 115.00p 110.00p 115.00p 4
21/01/2021 110.00p 110.00p 107.40p 110.00p 6000
20/01/2021 110.00p 110.00p 110.00p 110.00p 0
19/01/2021 110.00p 114.00p 110.00p 110.00p 1877
18/01/2021 110.00p 114.00p 105.00p 110.00p 25839
15/01/2021 104.00p 114.00p 100.00p 110.00p 7691
14/01/2021 110.00p 115.00p 100.00p 104.00p 43366
13/01/2021 103.50p 110.00p 103.50p 107.50p 9186
12/01/2021 103.50p 103.50p 100.00p 100.00p 6035
11/01/2021 100.00p 106.86p 95.00p 103.50p 15562
08/01/2021 94.00p 100.00p 90.75p 95.00p 21214
07/01/2021 94.00p 98.00p 94.00p 95.00p 4135
06/01/2021 94.00p 94.00p 94.00p 94.00p 7500
05/01/2021 94.00p 94.00p 90.00p 94.00p 4128
04/01/2021 94.00p 94.00p 94.00p 94.00p 0
31/12/2020 94.00p 94.00p 90.00p 94.00p 0
30/12/2020 94.00p 95.50p 90.00p 90.00p 8248
24/12/2020 94.00p 94.00p 94.00p 94.00p 0
23/12/2020 94.00p 94.00p 90.16p 94.00p 1
22/12/2020 94.00p 94.00p 94.00p 94.00p 0
21/12/2020 94.00p 94.00p 94.00p 94.00p 7500
18/12/2020 94.00p 98.00p 94.00p 94.00p 1000
17/12/2020 94.00p 98.00p 94.00p 94.00p 4066
16/12/2020 94.00p 94.00p 94.00p 94.00p 0
15/12/2020 94.00p 98.00p 90.16p 94.00p 2300
14/12/2020 94.00p 98.50p 94.00p 98.50p 1370
11/12/2020 94.00p 94.00p 92.35p 94.00p 7700
10/12/2020 94.00p 94.00p 94.00p 94.00p 0
09/12/2020 94.00p 98.00p 94.00p 94.00p 5500
08/12/2020 94.00p 96.50p 92.25p 94.00p 9999
07/12/2020 92.50p 98.00p 92.50p 94.00p 1536
04/12/2020 91.50p 95.00p 90.50p 92.50p 11449
03/12/2020 90.00p 94.65p 89.10p 91.50p 15367
02/12/2020 90.00p 90.00p 87.50p 90.00p 879
01/12/2020 90.00p 93.95p 87.50p 90.00p 2596
30/11/2020 90.00p 90.00p 90.00p 90.00p 0
27/11/2020 90.00p 90.00p 90.00p 90.00p 0
26/11/2020 90.00p 90.00p 88.75p 90.00p 2924
25/11/2020 90.00p 95.00p 88.50p 90.00p 7425
24/11/2020 86.00p 92.00p 86.00p 90.00p 3184
23/11/2020 86.00p 86.00p 86.00p 86.00p 0
20/11/2020 86.00p 86.00p 86.00p 86.00p 0
19/11/2020 86.00p 86.00p 86.00p 86.00p 0
18/11/2020 86.00p 90.00p 83.50p 86.00p 17904
17/11/2020 86.00p 88.80p 86.00p 86.00p 2500
16/11/2020 86.00p 87.25p 82.00p 86.00p 1479
13/11/2020 86.00p 86.00p 82.00p 86.00p 12697
12/11/2020 86.00p 88.80p 86.00p 86.00p 342
10/11/2020 86.00p 86.60p 83.50p 84.00p 10535
09/11/2020 86.00p 87.00p 82.50p 84.00p 7062
06/11/2020 86.00p 86.00p 86.00p 86.00p 0
05/11/2020 86.00p 86.00p 86.00p 86.00p 0
04/11/2020 86.00p 86.00p 82.50p 86.00p 114
03/11/2020 86.00p 86.00p 86.00p 86.00p 0
02/11/2020 86.00p 87.00p 82.50p 86.00p 3396
30/10/2020 86.00p 86.00p 82.50p 86.00p 718
29/10/2020 86.00p 86.00p 82.75p 86.00p 383
28/10/2020 86.00p 87.40p 86.00p 86.00p 50
27/10/2020 86.00p 87.50p 82.16p 86.00p 8415
26/10/2020 86.00p 88.50p 82.50p 86.00p 3889
23/10/2020 86.00p 86.00p 83.20p 86.00p 3994
22/10/2020 86.00p 86.00p 83.50p 86.00p 2500
21/10/2020 86.00p 90.00p 86.00p 86.00p 5240
20/10/2020 86.00p 86.00p 83.55p 86.00p 2000
19/10/2020 86.00p 86.00p 83.50p 86.00p 2212
16/10/2020 86.00p 86.00p 86.00p 86.00p 0
15/10/2020 86.00p 90.00p 83.50p 86.00p 17806
14/10/2020 86.00p 86.00p 86.00p 86.00p 0
13/10/2020 86.00p 86.00p 83.50p 86.00p 8237
12/10/2020 86.00p 90.00p 83.15p 86.00p 9428
09/10/2020 86.00p 90.00p 83.00p 85.00p 58783
08/10/2020 81.50p 83.45p 81.50p 81.50p 4590
07/10/2020 81.50p 81.50p 81.50p 81.50p 0
06/10/2020 81.50p 83.45p 78.85p 81.50p 5783
05/10/2020 81.50p 81.50p 80.00p 80.00p 25000
02/10/2020 81.50p 82.00p 78.00p 81.50p 26625
01/10/2020 81.50p 81.50p 80.00p 81.50p 2213
30/09/2020 77.50p 83.00p 77.50p 81.50p 12394
29/09/2020 76.50p 77.50p 73.38p 77.50p 1103
28/09/2020 76.50p 79.40p 74.26p 76.50p 995
25/09/2020 76.50p 76.50p 76.50p 76.50p 0
24/09/2020 76.50p 79.40p 76.50p 76.50p 2518
23/09/2020 76.50p 76.50p 76.50p 76.50p 0
22/09/2020 76.50p 76.50p 74.26p 76.50p 2694
21/09/2020 76.50p 76.50p 76.50p 76.50p 0
18/09/2020 76.50p 78.75p 76.50p 76.50p 1970
17/09/2020 76.50p 78.00p 74.26p 76.50p 2740
16/09/2020 76.50p 76.50p 74.26p 76.50p 1587
15/09/2020 76.50p 76.50p 74.25p 76.50p 6462
14/09/2020 76.50p 77.85p 73.50p 76.50p 9112
11/09/2020 76.50p 76.50p 76.50p 76.50p 0
10/09/2020 76.50p 76.50p 76.50p 76.50p 0
09/09/2020 76.50p 76.50p 76.50p 76.50p 0
08/09/2020 76.50p 76.50p 73.45p 76.50p 1256
07/09/2020 78.00p 78.00p 75.00p 76.50p 18500
04/09/2020 76.50p 77.50p 76.50p 76.50p 2500
03/09/2020 76.50p 76.50p 73.40p 76.50p 3228
02/09/2020 76.50p 76.50p 76.50p 76.50p 0
01/09/2020 76.50p 76.50p 73.40p 76.50p 290
28/08/2020 76.50p 76.50p 73.35p 76.50p 135
27/08/2020 76.50p 76.50p 76.50p 76.50p 0
26/08/2020 76.50p 76.50p 76.50p 76.50p 0
25/08/2020 76.50p 76.50p 73.35p 76.50p 294
24/08/2020 76.50p 76.50p 76.50p 76.50p 0
21/08/2020 76.50p 76.50p 73.35p 76.50p 480
20/08/2020 76.50p 76.50p 76.50p 76.50p 0
19/08/2020 76.50p 80.00p 76.50p 76.50p 1000
18/08/2020 76.50p 76.50p 73.35p 76.50p 141

*Close Price adjusted for both dividends and splits