Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/08/2020 76.50p 76.50p 73.35p 76.50p 603
14/08/2020 76.50p 79.25p 73.35p 76.50p 2358
13/08/2020 76.50p 76.50p 76.50p 76.50p 0
12/08/2020 76.50p 78.75p 73.35p 76.50p 6721
11/08/2020 76.50p 76.50p 76.50p 76.50p 0
10/08/2020 76.50p 76.50p 76.50p 76.50p 0
07/08/2020 76.50p 76.50p 76.50p 76.50p 0
06/08/2020 76.50p 76.50p 73.35p 76.50p 1264
05/08/2020 76.50p 80.00p 73.35p 76.50p 4561
04/08/2020 76.50p 76.50p 74.00p 76.50p 50
03/08/2020 76.50p 76.50p 76.50p 76.50p 0
31/07/2020 76.50p 76.50p 74.00p 76.50p 925
30/07/2020 76.50p 80.00p 74.00p 76.50p 8449
29/07/2020 76.50p 79.30p 74.00p 76.50p 2089
28/07/2020 76.50p 76.50p 74.00p 76.50p 1492
27/07/2020 75.00p 79.30p 71.10p 76.50p 7771
24/07/2020 75.00p 75.00p 71.00p 75.00p 1947
23/07/2020 75.00p 77.00p 70.85p 75.00p 7343
22/07/2020 75.00p 75.00p 70.80p 75.00p 8235
21/07/2020 75.00p 75.00p 71.00p 75.00p 0
20/07/2020 75.00p 75.00p 70.75p 71.00p 3738
17/07/2020 75.00p 75.00p 70.00p 75.00p 5541
16/07/2020 75.00p 75.00p 71.00p 75.00p 14455
15/07/2020 75.00p 75.00p 70.00p 75.00p 5000
14/07/2020 75.00p 77.00p 75.00p 75.00p 4885
13/07/2020 75.00p 75.00p 70.00p 75.00p 2719
10/07/2020 75.00p 75.00p 71.10p 75.00p 18000
09/07/2020 75.00p 77.50p 75.00p 75.00p 3863
08/07/2020 75.00p 75.00p 70.25p 75.00p 6106
07/07/2020 75.00p 75.00p 71.50p 75.00p 3478
06/07/2020 75.00p 78.00p 71.50p 75.00p 396
03/07/2020 75.00p 78.00p 75.00p 75.00p 1344
02/07/2020 75.00p 79.00p 71.50p 75.00p 1326
01/07/2020 75.00p 75.00p 71.50p 75.00p 4232
30/06/2020 75.00p 79.00p 71.50p 75.00p 5456
29/06/2020 75.00p 79.50p 70.50p 75.00p 8528
26/06/2020 75.00p 75.00p 70.50p 75.00p 1023
25/06/2020 75.00p 75.00p 73.25p 75.00p 8000
24/06/2020 75.00p 75.00p 75.00p 75.00p 0
23/06/2020 75.00p 75.00p 75.00p 75.00p 0
22/06/2020 75.00p 76.50p 75.00p 75.00p 3052
19/06/2020 75.00p 75.00p 70.50p 75.00p 1937
18/06/2020 75.00p 75.00p 70.50p 75.00p 991
17/06/2020 75.00p 75.00p 75.00p 75.00p 0
16/06/2020 75.00p 76.50p 70.60p 75.00p 8433
15/06/2020 74.00p 74.00p 74.00p 74.00p 0
12/06/2020 74.00p 76.50p 70.00p 74.00p 14177
11/06/2020 74.00p 74.00p 70.75p 74.00p 2500
10/06/2020 77.50p 78.25p 72.50p 77.50p 11336
09/06/2020 77.50p 80.00p 77.50p 77.50p 2000
08/06/2020 77.50p 78.25p 75.00p 77.50p 3110
05/06/2020 77.50p 78.25p 75.75p 77.50p 6864
04/06/2020 82.50p 82.50p 75.00p 77.50p 10174
03/06/2020 82.50p 83.75p 78.92p 82.50p 12445
02/06/2020 82.50p 82.50p 82.50p 82.50p 0
01/06/2020 82.50p 84.00p 80.00p 82.50p 348
29/05/2020 82.50p 82.50p 82.50p 82.50p 0
28/05/2020 82.50p 82.50p 82.50p 82.50p 0
27/05/2020 82.50p 82.50p 82.50p 82.50p 0
26/05/2020 82.50p 82.70p 80.00p 82.50p 8327
25/05/2020 82.50p 83.00p 82.50p 82.50p 1000
22/05/2020 82.50p 83.00p 82.50p 82.50p 1000
21/05/2020 85.00p 85.00p 80.00p 82.50p 5000
20/05/2020 85.00p 85.00p 85.00p 85.00p 0
19/05/2020 85.00p 85.00p 80.25p 85.00p 1955
18/05/2020 85.00p 85.00p 81.50p 85.00p 1522
15/05/2020 85.00p 85.00p 85.00p 85.00p 0
14/05/2020 85.00p 85.00p 85.00p 85.00p 0
13/05/2020 85.00p 87.50p 81.50p 85.00p 2014
12/05/2020 85.00p 85.00p 85.00p 85.00p 0
11/05/2020 85.00p 87.50p 81.50p 85.00p 11618
08/05/2020 85.00p 85.00p 85.00p 85.00p 0
07/05/2020 85.00p 85.00p 85.00p 85.00p 0
06/05/2020 85.00p 85.00p 85.00p 85.00p 0
05/05/2020 85.00p 87.50p 81.50p 85.00p 2539
04/05/2020 85.00p 85.00p 85.00p 85.00p 0
01/05/2020 85.00p 85.00p 85.00p 85.00p 0
30/04/2020 82.50p 88.00p 81.00p 85.00p 26646
29/04/2020 81.00p 85.00p 81.00p 82.50p 9740
28/04/2020 81.00p 84.90p 81.00p 81.00p 6000
27/04/2020 81.00p 81.00p 81.00p 81.00p 0
24/04/2020 81.00p 81.00p 81.00p 81.00p 0
23/04/2020 81.00p 81.00p 79.80p 81.00p 728
22/04/2020 81.00p 81.00p 81.00p 81.00p 0
21/04/2020 81.00p 84.93p 81.00p 81.00p 1240
20/04/2020 80.00p 83.75p 80.00p 80.00p 1179
17/04/2020 80.00p 83.75p 78.50p 80.00p 5246
16/04/2020 80.00p 80.00p 80.00p 80.00p 0
15/04/2020 80.00p 83.50p 80.00p 80.00p 3233
14/04/2020 80.00p 80.00p 77.00p 80.00p 1226
13/04/2020 80.00p 83.50p 80.00p 80.00p 10248
10/04/2020 80.00p 83.50p 80.00p 80.00p 10248
09/04/2020 80.00p 83.50p 80.00p 80.00p 10248
08/04/2020 80.00p 80.00p 80.00p 80.00p 0
07/04/2020 80.00p 82.50p 75.50p 80.00p 24416
06/04/2020 80.00p 80.00p 80.00p 80.00p 0
03/04/2020 81.50p 82.70p 75.25p 80.00p 12560
02/04/2020 81.50p 85.00p 80.00p 82.50p 699
01/04/2020 84.00p 85.00p 80.00p 82.50p 4362
31/03/2020 84.00p 84.00p 80.00p 84.00p 4200
30/03/2020 85.00p 85.00p 84.00p 84.00p 0
27/03/2020 70.00p 88.00p 70.00p 85.00p 14128
26/03/2020 70.00p 75.00p 66.80p 70.00p 5380
25/03/2020 65.00p 72.00p 64.25p 70.00p 9570
24/03/2020 74.00p 74.00p 65.00p 65.00p 6000
23/03/2020 74.00p 75.00p 70.00p 75.00p 12594
20/03/2020 75.00p 75.00p 70.00p 75.00p 5095
19/03/2020 75.00p 79.50p 71.00p 75.00p 2415
18/03/2020 75.00p 75.00p 75.00p 75.00p 0
17/03/2020 75.00p 75.00p 71.00p 75.00p 13029
16/03/2020 80.00p 85.00p 75.00p 75.00p 13711
13/03/2020 80.00p 80.00p 80.00p 80.00p 0
12/03/2020 80.00p 85.00p 80.00p 80.00p 2978
11/03/2020 77.00p 84.50p 77.00p 80.00p 14199
10/03/2020 71.00p 76.00p 71.00p 76.00p 16823
09/03/2020 72.50p 74.00p 72.50p 72.50p 8628
06/03/2020 75.00p 75.00p 72.00p 74.00p 21538
05/03/2020 75.00p 75.00p 70.50p 75.00p 40073
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

*Close Price adjusted for both dividends and splits