Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Whitbread (WTB) by Jefferies
- Watch British American Tobacco (BATS) by Kevin Godbold in The Motley Fool
- Watch Vodafone Group (VOD) by Kevin Godbold in The Motley Fool
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
Titon Holdings (TON) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/03/2020 | 75.00p | 79.00p | 73.10p | 75.00p | 26319 |
| 03/03/2020 | 77.50p | 77.50p | 73.80p | 75.00p | 12448 |
| 02/03/2020 | 75.00p | 77.50p | 75.00p | 77.50p | 11630 |
| 28/02/2020 | 72.50p | 80.00p | 71.00p | 77.50p | 16885 |
| 27/02/2020 | 82.50p | 82.50p | 81.50p | 81.50p | 7825 |
| 26/02/2020 | 82.50p | 82.50p | 75.00p | 82.50p | 8093 |
| 25/02/2020 | 87.50p | 87.50p | 75.00p | 82.50p | 43215 |
| 24/02/2020 | 92.50p | 92.50p | 73.00p | 85.00p | 71497 |
| 21/02/2020 | 92.50p | 94.00p | 89.50p | 92.50p | 7543 |
| 20/02/2020 | 92.50p | 94.00p | 89.00p | 92.50p | 6282 |
| 19/02/2020 | 92.50p | 100.00p | 88.26p | 92.50p | 14190 |
| 18/02/2020 | 75.00p | 95.00p | 72.10p | 92.50p | 58868 |
| 17/02/2020 | 107.50p | 115.00p | 107.50p | 110.00p | 5268 |
| 14/02/2020 | 107.50p | 111.50p | 101.13p | 107.50p | 5685 |
| 13/02/2020 | 107.50p | 107.50p | 101.13p | 107.50p | 4000 |
| 12/02/2020 | 110.00p | 111.75p | 100.18p | 107.50p | 26987 |
| 11/02/2020 | 112.50p | 113.00p | 105.25p | 110.00p | 20057 |
| 10/02/2020 | 115.00p | 115.00p | 105.50p | 112.50p | 11888 |
| 07/02/2020 | 117.50p | 117.50p | 110.00p | 115.00p | 24493 |
| 06/02/2020 | 117.50p | 117.50p | 110.25p | 117.50p | 1036 |
| 05/02/2020 | 117.50p | 118.00p | 110.13p | 117.50p | 10683 |
| 04/02/2020 | 117.50p | 117.50p | 110.00p | 117.50p | 37 |
| 03/02/2020 | 117.50p | 119.38p | 110.00p | 117.50p | 9941 |
| 31/01/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 30/01/2020 | 117.50p | 117.50p | 110.80p | 117.50p | 3060 |
| 29/01/2020 | 120.00p | 120.50p | 115.00p | 117.50p | 5045 |
| 28/01/2020 | 120.00p | 121.00p | 116.60p | 120.00p | 3731 |
| 27/01/2020 | 120.00p | 120.00p | 116.50p | 120.00p | 4952 |
| 24/01/2020 | 121.00p | 121.20p | 120.00p | 120.00p | 82 |
| 23/01/2020 | 121.00p | 121.00p | 118.20p | 121.00p | 1146 |
| 22/01/2020 | 123.50p | 123.50p | 117.75p | 121.00p | 25052 |
| 21/01/2020 | 123.50p | 126.75p | 118.90p | 123.50p | 5444 |
| 20/01/2020 | 124.00p | 127.00p | 118.60p | 123.50p | 9720 |
| 17/01/2020 | 128.00p | 128.00p | 123.00p | 124.00p | 6363 |
| 16/01/2020 | 128.00p | 128.00p | 123.00p | 128.00p | 500 |
| 15/01/2020 | 130.00p | 130.00p | 127.00p | 130.00p | 2689 |
| 14/01/2020 | 130.00p | 133.00p | 130.00p | 130.00p | 10671 |
| 13/01/2020 | 130.00p | 133.00p | 125.00p | 130.00p | 2813 |
| 10/01/2020 | 130.00p | 133.00p | 127.60p | 130.00p | 3627 |
| 09/01/2020 | 130.00p | 133.00p | 130.00p | 130.00p | 1000 |
| 08/01/2020 | 130.00p | 133.00p | 125.50p | 130.00p | 10007 |
| 07/01/2020 | 130.00p | 134.25p | 130.00p | 130.00p | 5295 |
| 06/01/2020 | 130.00p | 134.50p | 126.75p | 130.00p | 7924 |
| 03/01/2020 | 127.50p | 133.50p | 127.50p | 127.50p | 1492 |
| 02/01/2020 | 127.50p | 133.50p | 123.80p | 127.50p | 1691 |
| 01/01/2020 | 127.50p | 133.50p | 127.50p | 127.50p | 54 |
| 31/12/2019 | 127.50p | 133.50p | 127.50p | 127.50p | 54 |
| 30/12/2019 | 127.50p | 127.50p | 123.00p | 127.50p | 6467 |
| 27/12/2019 | 127.50p | 132.30p | 123.00p | 127.50p | 4737 |
| 26/12/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 25/12/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 24/12/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 23/12/2019 | 127.50p | 132.40p | 121.60p | 127.50p | 3846 |
| 20/12/2019 | 127.50p | 132.45p | 121.60p | 127.50p | 1713 |
| 19/12/2019 | 127.50p | 127.50p | 121.60p | 127.50p | 1310 |
| 18/12/2019 | 127.50p | 127.50p | 121.60p | 127.50p | 523 |
| 17/12/2019 | 127.50p | 127.50p | 121.50p | 127.50p | 100 |
| 16/12/2019 | 127.50p | 132.45p | 121.00p | 127.50p | 4661 |
| 13/12/2019 | 127.50p | 133.50p | 123.90p | 127.50p | 3961 |
| 12/12/2019 | 130.00p | 130.00p | 120.00p | 125.00p | 21041 |
| 11/12/2019 | 135.00p | 135.00p | 132.75p | 135.00p | 1774 |
| 10/12/2019 | 135.00p | 139.50p | 132.50p | 135.00p | 3287 |
| 09/12/2019 | 127.50p | 135.00p | 127.50p | 135.00p | 10585 |
| 06/12/2019 | 125.00p | 130.00p | 125.00p | 127.50p | 18000 |
| 05/12/2019 | 125.00p | 128.25p | 125.00p | 125.00p | 1133 |
| 04/12/2019 | 124.00p | 127.75p | 124.00p | 125.00p | 2578 |
| 03/12/2019 | 124.00p | 124.00p | 120.00p | 124.00p | 791 |
| 02/12/2019 | 124.00p | 127.75p | 124.00p | 124.00p | 427 |
| 29/11/2019 | 124.00p | 127.75p | 120.00p | 124.00p | 2233 |
| 28/11/2019 | 124.00p | 126.90p | 124.00p | 124.00p | 2000 |
| 27/11/2019 | 124.00p | 127.96p | 124.00p | 124.00p | 1656 |
| 26/11/2019 | 124.00p | 128.00p | 120.00p | 124.00p | 2487 |
| 25/11/2019 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 22/11/2019 | 124.00p | 127.00p | 120.00p | 124.00p | 5493 |
| 21/11/2019 | 124.00p | 125.00p | 124.00p | 124.00p | 230 |
| 20/11/2019 | 124.00p | 124.00p | 120.00p | 124.00p | 2380 |
| 19/11/2019 | 122.50p | 126.20p | 122.50p | 124.00p | 2000 |
| 18/11/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/11/2019 | 122.50p | 126.20p | 118.50p | 122.50p | 2488 |
| 14/11/2019 | 122.50p | 122.50p | 118.50p | 122.50p | 2200 |
| 13/11/2019 | 122.50p | 126.20p | 118.15p | 122.50p | 1879 |
| 12/11/2019 | 122.50p | 126.20p | 118.15p | 122.50p | 2450 |
| 11/11/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 08/11/2019 | 122.50p | 126.20p | 118.15p | 122.50p | 1238 |
| 07/11/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 06/11/2019 | 122.50p | 126.20p | 122.50p | 122.50p | 3556 |
| 05/11/2019 | 122.50p | 122.50p | 118.15p | 122.50p | 1500 |
| 04/11/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 01/11/2019 | 122.50p | 126.25p | 118.15p | 122.50p | 1643 |
| 31/10/2019 | 122.50p | 126.25p | 122.50p | 122.50p | 150 |
| 30/10/2019 | 122.50p | 126.40p | 122.50p | 122.50p | 3000 |
| 29/10/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/10/2019 | 122.50p | 126.40p | 118.15p | 122.50p | 172 |
| 25/10/2019 | 122.50p | 126.50p | 118.15p | 122.50p | 2004 |
| 24/10/2019 | 122.50p | 127.00p | 118.00p | 122.50p | 3748 |
| 23/10/2019 | 122.50p | 127.00p | 122.50p | 122.50p | 37 |
| 22/10/2019 | 117.50p | 127.00p | 117.50p | 122.50p | 4239 |
| 21/10/2019 | 117.50p | 122.00p | 117.50p | 117.50p | 5488 |
| 18/10/2019 | 117.50p | 117.50p | 111.15p | 117.50p | 645 |
| 17/10/2019 | 117.50p | 120.00p | 110.75p | 117.50p | 2384 |
| 16/10/2019 | 117.50p | 117.50p | 110.75p | 117.50p | 700 |
| 15/10/2019 | 117.50p | 119.00p | 117.50p | 117.50p | 4000 |
| 14/10/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 11/10/2019 | 117.50p | 118.90p | 117.50p | 117.50p | 84 |
| 10/10/2019 | 117.50p | 118.90p | 110.65p | 117.50p | 5004 |
| 09/10/2019 | 122.50p | 122.50p | 115.55p | 117.50p | 10590 |
| 08/10/2019 | 124.00p | 124.25p | 118.00p | 122.50p | 6100 |
| 07/10/2019 | 124.00p | 124.25p | 118.00p | 124.00p | 2608 |
| 04/10/2019 | 125.00p | 127.00p | 120.00p | 124.00p | 2800 |
| 03/10/2019 | 125.00p | 129.00p | 121.00p | 125.00p | 3500 |
| 02/10/2019 | 130.00p | 130.00p | 120.00p | 125.00p | 6022 |
| 01/10/2019 | 130.00p | 134.00p | 130.00p | 130.00p | 2599 |
| 30/09/2019 | 130.00p | 130.00p | 121.55p | 130.00p | 1089 |
| 27/09/2019 | 130.00p | 134.00p | 121.55p | 130.00p | 4331 |
| 26/09/2019 | 130.00p | 134.00p | 121.55p | 130.00p | 3869 |
| 25/09/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/09/2019 | 130.00p | 130.00p | 121.55p | 130.00p | 1882 |
| 23/09/2019 | 130.00p | 134.00p | 121.55p | 130.00p | 3539 |
| 20/09/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/09/2019 | 130.00p | 134.00p | 121.55p | 130.00p | 3800 |
| 18/09/2019 | 130.00p | 134.00p | 121.55p | 130.00p | 3463 |
| 17/09/2019 | 130.00p | 134.00p | 121.55p | 130.00p | 2806 |
| 16/09/2019 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/09/2019 | 127.50p | 130.00p | 120.50p | 130.00p | 7842 |
| 12/09/2019 | 130.00p | 132.00p | 123.00p | 130.00p | 7898 |
| 11/09/2019 | 132.50p | 132.50p | 125.50p | 130.00p | 6536 |
| 10/09/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 09/09/2019 | 133.50p | 133.50p | 127.00p | 132.50p | 4353 |
| 06/09/2019 | 133.50p | 133.50p | 127.50p | 133.50p | 3265 |
| 05/09/2019 | 133.50p | 133.50p | 127.25p | 133.50p | 3459 |
| 04/09/2019 | 136.00p | 136.00p | 130.00p | 133.50p | 210 |
| 03/09/2019 | 136.00p | 144.10p | 136.00p | 136.00p | 800 |
| 02/09/2019 | 136.00p | 136.00p | 130.00p | 136.00p | 86 |
| 30/08/2019 | 130.00p | 138.75p | 125.00p | 136.00p | 8375 |
| 29/08/2019 | 132.50p | 134.00p | 132.50p | 132.50p | 48 |
| 28/08/2019 | 135.00p | 135.00p | 125.00p | 132.50p | 974 |
| 27/08/2019 | 135.00p | 135.00p | 127.15p | 135.00p | 304 |
| 23/08/2019 | 135.00p | 135.00p | 127.15p | 135.00p | 622 |
| 22/08/2019 | 135.00p | 139.60p | 135.00p | 135.00p | 573 |
| 21/08/2019 | 135.00p | 135.00p | 127.15p | 135.00p | 1540 |
| 20/08/2019 | 135.00p | 139.60p | 125.00p | 135.00p | 3387 |
| 19/08/2019 | 135.00p | 142.00p | 127.00p | 135.00p | 10051 |
| 16/08/2019 | 137.50p | 138.00p | 126.00p | 135.00p | 6701 |
| 15/08/2019 | 145.00p | 148.00p | 135.25p | 137.50p | 532 |
| 14/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/08/2019 | 145.00p | 145.00p | 135.00p | 145.00p | 8444 |
| 12/08/2019 | 145.00p | 148.00p | 135.75p | 145.00p | 117 |
| 09/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 07/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 06/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/08/2019 | 147.50p | 147.50p | 135.00p | 145.00p | 5602 |
| 02/08/2019 | 147.50p | 149.75p | 147.50p | 147.50p | 2000 |
| 01/08/2019 | 147.50p | 147.50p | 140.00p | 147.50p | 931 |
| 31/07/2019 | 147.50p | 149.75p | 140.00p | 147.50p | 2415 |
| 30/07/2019 | 150.00p | 150.00p | 142.00p | 147.50p | 2313 |
| 29/07/2019 | 150.00p | 151.90p | 141.60p | 150.00p | 2572 |
| 26/07/2019 | 150.00p | 150.00p | 145.00p | 150.00p | 4000 |
| 25/07/2019 | 150.00p | 151.90p | 141.50p | 150.00p | 2472 |
| 24/07/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/07/2019 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 22/07/2019 | 150.00p | 152.75p | 141.00p | 150.00p | 9767 |
| 19/07/2019 | 157.50p | 157.50p | 140.00p | 150.00p | 14472 |
| 18/07/2019 | 157.50p | 157.50p | 151.50p | 157.50p | 1601 |
| 17/07/2019 | 157.50p | 161.65p | 157.50p | 157.50p | 2503 |
| 16/07/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 15/07/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 12/07/2019 | 157.50p | 161.65p | 152.00p | 157.50p | 1717 |
| 11/07/2019 | 157.50p | 161.65p | 152.00p | 157.50p | 1943 |
| 10/07/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 09/07/2019 | 157.50p | 161.70p | 157.50p | 157.50p | 84 |
| 08/07/2019 | 157.50p | 157.50p | 157.50p | 157.50p | 5000 |
| 05/07/2019 | 157.50p | 163.50p | 153.75p | 157.50p | 4520 |
| 04/07/2019 | 157.50p | 164.00p | 157.50p | 157.50p | 650 |
| 03/07/2019 | 158.50p | 164.00p | 154.21p | 157.50p | 6187 |
| 02/07/2019 | 162.50p | 163.05p | 153.75p | 158.50p | 4044 |
| 01/07/2019 | 161.00p | 165.32p | 161.00p | 162.50p | 6818 |
| 28/06/2019 | 161.00p | 164.40p | 161.00p | 161.00p | 141 |
| 27/06/2019 | 161.00p | 164.40p | 155.00p | 161.00p | 494 |
| 26/06/2019 | 161.00p | 164.50p | 152.00p | 161.00p | 1837 |
| 25/06/2019 | 161.00p | 165.25p | 161.00p | 161.00p | 2200 |
| 24/06/2019 | 160.00p | 166.90p | 160.00p | 161.00p | 7002 |
| 21/06/2019 | 160.00p | 166.90p | 160.00p | 160.00p | 4247 |
| 20/06/2019 | 160.00p | 166.90p | 158.88p | 160.00p | 3131 |
| 19/06/2019 | 160.00p | 160.00p | 158.88p | 160.00p | 1017 |
| 18/06/2019 | 160.00p | 160.00p | 158.88p | 160.00p | 2053 |
| 17/06/2019 | 160.00p | 167.00p | 158.77p | 160.00p | 2943 |
| 14/06/2019 | 160.00p | 160.00p | 158.77p | 160.00p | 7627 |
| 13/06/2019 | 160.00p | 160.00p | 158.77p | 160.00p | 4109 |
| 12/06/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 11/06/2019 | 160.00p | 167.90p | 160.00p | 160.00p | 1591 |
| 10/06/2019 | 160.00p | 168.00p | 158.77p | 160.00p | 7648 |
| 07/06/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/06/2019 | 160.00p | 168.00p | 158.77p | 160.00p | 7418 |
| 05/06/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 04/06/2019 | 160.00p | 160.00p | 158.60p | 160.00p | 2000 |
| 03/06/2019 | 160.00p | 169.00p | 158.20p | 160.00p | 4369 |
| 31/05/2019 | 157.50p | 168.00p | 156.00p | 160.00p | 6178 |
| 30/05/2019 | 157.50p | 162.50p | 157.50p | 157.50p | 8521 |
| 29/05/2019 | 157.50p | 163.00p | 157.50p | 157.50p | 1686 |
*Close Price adjusted for both dividends and splits