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 |
|---|---|---|---|---|---|
| 28/05/2019 | 155.00p | 159.00p | 151.70p | 155.00p | 14845 |
| 24/05/2019 | 150.00p | 159.00p | 150.00p | 155.00p | 4295 |
| 23/05/2019 | 157.50p | 160.00p | 145.00p | 150.00p | 7002 |
| 22/05/2019 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 21/05/2019 | 160.00p | 160.00p | 150.00p | 160.00p | 2990 |
| 20/05/2019 | 160.00p | 160.00p | 151.00p | 160.00p | 1250 |
| 17/05/2019 | 160.00p | 160.00p | 153.40p | 160.00p | 3127 |
| 16/05/2019 | 160.00p | 166.60p | 160.00p | 160.00p | 8001 |
| 15/05/2019 | 142.50p | 167.75p | 142.50p | 160.00p | 19719 |
| 14/05/2019 | 137.00p | 139.50p | 135.45p | 139.50p | 2870 |
| 13/05/2019 | 137.00p | 139.50p | 136.75p | 139.50p | 2083 |
| 10/05/2019 | 137.00p | 139.50p | 137.00p | 139.50p | 6904 |
| 09/05/2019 | 139.50p | 141.50p | 137.75p | 139.50p | 5102 |
| 08/05/2019 | 139.50p | 142.00p | 139.50p | 139.50p | 2439 |
| 07/05/2019 | 142.50p | 148.00p | 139.50p | 139.50p | 66 |
| 03/05/2019 | 140.00p | 142.50p | 138.25p | 142.50p | 953 |
| 02/05/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 4988 |
| 01/05/2019 | 140.00p | 142.50p | 138.25p | 142.50p | 1500 |
| 30/04/2019 | 140.00p | 142.50p | 140.00p | 142.50p | 1246 |
| 29/04/2019 | 140.00p | 148.00p | 138.00p | 142.50p | 5239 |
| 26/04/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 640 |
| 25/04/2019 | 142.50p | 149.00p | 142.50p | 142.50p | 5901 |
| 24/04/2019 | 142.50p | 148.95p | 142.50p | 142.50p | 331 |
| 23/04/2019 | 142.50p | 142.50p | 138.00p | 142.50p | 132 |
| 18/04/2019 | 140.00p | 148.95p | 140.00p | 142.50p | 2376 |
| 17/04/2019 | 142.50p | 145.75p | 137.10p | 142.50p | 2265 |
| 16/04/2019 | 140.00p | 142.50p | 140.00p | 142.50p | 2822 |
| 15/04/2019 | 140.00p | 144.45p | 136.50p | 142.50p | 3268 |
| 12/04/2019 | 140.00p | 145.35p | 140.00p | 142.50p | 817 |
| 11/04/2019 | 137.50p | 142.50p | 135.70p | 142.50p | 6927 |
| 10/04/2019 | 136.50p | 144.00p | 132.00p | 140.00p | 4160 |
| 09/04/2019 | 134.50p | 136.50p | 126.33p | 136.50p | 3404 |
| 08/04/2019 | 130.00p | 140.00p | 128.50p | 134.50p | 10231 |
| 05/04/2019 | 125.00p | 128.00p | 120.25p | 125.00p | 4017 |
| 04/04/2019 | 116.50p | 126.95p | 116.50p | 125.00p | 15616 |
| 03/04/2019 | 115.00p | 117.50p | 113.75p | 116.50p | 3620 |
| 02/04/2019 | 115.00p | 118.00p | 111.75p | 115.00p | 12945 |
| 01/04/2019 | 114.00p | 118.00p | 111.55p | 115.00p | 11061 |
| 29/03/2019 | 112.50p | 117.00p | 106.00p | 114.00p | 16089 |
| 28/03/2019 | 121.00p | 121.00p | 106.00p | 112.50p | 10376 |
| 27/03/2019 | 130.00p | 130.00p | 112.00p | 121.00p | 19266 |
| 26/03/2019 | 127.50p | 130.00p | 120.25p | 127.50p | 16583 |
| 25/03/2019 | 145.00p | 145.00p | 125.00p | 127.50p | 21134 |
| 22/03/2019 | 145.00p | 147.00p | 135.25p | 142.50p | 9637 |
| 21/03/2019 | 145.00p | 148.50p | 135.00p | 142.50p | 6244 |
| 20/03/2019 | 150.00p | 152.00p | 136.00p | 142.50p | 20130 |
| 19/03/2019 | 162.50p | 162.50p | 140.00p | 150.00p | 7876 |
| 18/03/2019 | 162.50p | 162.50p | 155.50p | 162.50p | 4650 |
| 15/03/2019 | 162.50p | 162.50p | 158.00p | 162.50p | 1507 |
| 14/03/2019 | 162.50p | 168.75p | 162.50p | 162.50p | 1000 |
| 13/03/2019 | 162.50p | 162.50p | 155.75p | 162.50p | 784 |
| 12/03/2019 | 162.50p | 170.00p | 155.75p | 162.50p | 4886 |
| 11/03/2019 | 162.50p | 162.50p | 157.25p | 162.50p | 1000 |
| 08/03/2019 | 162.50p | 164.50p | 157.25p | 162.50p | 2750 |
| 07/03/2019 | 162.50p | 164.50p | 155.00p | 162.50p | 2738 |
| 06/03/2019 | 165.00p | 165.00p | 155.00p | 162.50p | 647 |
| 05/03/2019 | 165.00p | 165.00p | 156.50p | 162.50p | 2574 |
| 04/03/2019 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 01/03/2019 | 162.50p | 166.00p | 158.90p | 162.50p | 10632 |
| 28/02/2019 | 162.50p | 165.00p | 158.75p | 162.50p | 5234 |
| 27/02/2019 | 162.50p | 164.00p | 158.20p | 162.50p | 15743 |
| 26/02/2019 | 157.50p | 165.00p | 157.25p | 162.50p | 6581 |
| 25/02/2019 | 157.50p | 164.25p | 153.50p | 157.50p | 7910 |
| 22/02/2019 | 157.50p | 157.50p | 152.25p | 157.50p | 1561 |
| 21/02/2019 | 157.50p | 162.80p | 153.80p | 157.50p | 11342 |
| 20/02/2019 | 146.50p | 165.00p | 146.50p | 157.50p | 37698 |
| 19/02/2019 | 130.00p | 153.00p | 124.50p | 146.50p | 62371 |
| 18/02/2019 | 130.00p | 130.00p | 121.75p | 127.50p | 16514 |
| 15/02/2019 | 132.50p | 132.50p | 121.05p | 125.00p | 58394 |
| 14/02/2019 | 157.50p | 168.00p | 119.55p | 130.00p | 108745 |
| 13/02/2019 | 204.00p | 204.00p | 202.00p | 202.00p | 0 |
| 12/02/2019 | 204.00p | 205.20p | 195.00p | 202.00p | 2899 |
| 11/02/2019 | 204.00p | 209.00p | 196.00p | 204.00p | 3549 |
| 08/02/2019 | 204.00p | 209.00p | 196.00p | 204.00p | 6806 |
| 07/02/2019 | 206.00p | 213.00p | 197.00p | 204.50p | 6634 |
| 06/02/2019 | 205.50p | 215.00p | 205.00p | 206.00p | 11421 |
| 05/02/2019 | 200.00p | 210.00p | 196.66p | 205.50p | 9934 |
| 04/02/2019 | 197.00p | 209.00p | 195.00p | 200.00p | 17203 |
| 01/02/2019 | 197.00p | 204.20p | 192.75p | 197.00p | 1550 |
| 31/01/2019 | 197.00p | 204.00p | 197.00p | 197.00p | 200 |
| 30/01/2019 | 197.00p | 204.20p | 192.00p | 197.00p | 9443 |
| 29/01/2019 | 196.50p | 204.00p | 196.50p | 197.00p | 1057 |
| 28/01/2019 | 195.00p | 203.00p | 192.00p | 196.50p | 2048 |
| 25/01/2019 | 196.50p | 203.00p | 188.14p | 196.50p | 2908 |
| 24/01/2019 | 195.00p | 196.50p | 195.00p | 196.50p | 0 |
| 23/01/2019 | 196.50p | 203.00p | 196.50p | 196.50p | 243 |
| 22/01/2019 | 195.00p | 203.70p | 188.14p | 196.50p | 2490 |
| 21/01/2019 | 195.00p | 203.70p | 195.00p | 196.50p | 487 |
| 18/01/2019 | 195.00p | 203.70p | 195.00p | 196.50p | 1794 |
| 17/01/2019 | 195.00p | 203.80p | 185.10p | 196.50p | 1346 |
| 16/01/2019 | 199.00p | 207.00p | 199.00p | 199.50p | 95 |
| 15/01/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 14/01/2019 | 199.50p | 199.50p | 191.50p | 199.50p | 1743 |
| 11/01/2019 | 199.50p | 204.75p | 199.50p | 199.50p | 2054 |
| 10/01/2019 | 199.50p | 199.50p | 190.80p | 199.50p | 1246 |
| 09/01/2019 | 199.00p | 204.75p | 199.00p | 199.50p | 1072 |
| 08/01/2019 | 203.00p | 209.40p | 195.75p | 199.50p | 9033 |
| 07/01/2019 | 203.50p | 211.00p | 195.85p | 203.50p | 8966 |
| 04/01/2019 | 199.00p | 212.00p | 190.00p | 203.50p | 8289 |
| 03/01/2019 | 185.00p | 200.00p | 185.00p | 193.00p | 3476 |
| 02/01/2019 | 185.00p | 190.00p | 181.50p | 185.00p | 1500 |
| 31/12/2018 | 182.00p | 190.00p | 182.00p | 185.00p | 6120 |
| 28/12/2018 | 182.00p | 182.00p | 177.00p | 182.00p | 90 |
| 27/12/2018 | 182.00p | 187.40p | 179.00p | 182.00p | 3386 |
| 24/12/2018 | 182.00p | 186.93p | 182.00p | 182.00p | 1000 |
| 21/12/2018 | 182.00p | 182.00p | 179.00p | 182.00p | 939 |
| 20/12/2018 | 182.00p | 186.20p | 182.00p | 182.00p | 158 |
| 19/12/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 5409 |
| 18/12/2018 | 182.00p | 185.25p | 177.00p | 182.00p | 1959 |
| 17/12/2018 | 183.00p | 188.00p | 182.00p | 182.00p | 2157 |
| 14/12/2018 | 183.00p | 188.00p | 180.00p | 183.00p | 5072 |
| 13/12/2018 | 180.00p | 184.50p | 173.00p | 180.00p | 16623 |
| 12/12/2018 | 180.00p | 184.66p | 175.20p | 180.00p | 560 |
| 11/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/12/2018 | 179.00p | 184.66p | 175.00p | 180.00p | 2652 |
| 07/12/2018 | 182.50p | 184.75p | 170.20p | 179.00p | 3547 |
| 06/12/2018 | 182.50p | 185.00p | 182.50p | 182.50p | 79 |
| 05/12/2018 | 191.00p | 191.00p | 182.50p | 182.50p | 1867 |
| 04/12/2018 | 193.00p | 193.00p | 191.00p | 191.00p | 4000 |
| 03/12/2018 | 193.00p | 193.00p | 183.00p | 191.00p | 470 |
| 30/11/2018 | 192.00p | 198.00p | 190.00p | 191.00p | 1690 |
| 29/11/2018 | 192.00p | 198.33p | 187.00p | 192.00p | 3687 |
| 28/11/2018 | 195.00p | 199.00p | 186.00p | 192.00p | 4248 |
| 27/11/2018 | 195.00p | 195.00p | 192.00p | 192.00p | 0 |
| 26/11/2018 | 192.00p | 200.00p | 192.00p | 192.00p | 3528 |
| 23/11/2018 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 22/11/2018 | 190.00p | 194.75p | 190.00p | 192.00p | 2053 |
| 21/11/2018 | 190.00p | 194.75p | 183.50p | 190.00p | 6392 |
| 20/11/2018 | 190.00p | 194.75p | 183.00p | 190.00p | 2518 |
| 19/11/2018 | 190.00p | 194.75p | 183.00p | 190.00p | 763 |
| 16/11/2018 | 190.00p | 194.75p | 184.00p | 190.00p | 5887 |
| 15/11/2018 | 198.00p | 206.33p | 183.00p | 190.00p | 11562 |
| 14/11/2018 | 198.50p | 206.50p | 198.50p | 198.50p | 2202 |
| 13/11/2018 | 200.00p | 208.00p | 192.80p | 198.50p | 15211 |
| 12/11/2018 | 200.00p | 208.00p | 194.00p | 200.00p | 3509 |
| 09/11/2018 | 200.00p | 208.00p | 200.00p | 200.00p | 2967 |
| 08/11/2018 | 200.00p | 208.00p | 194.00p | 200.00p | 2217 |
| 07/11/2018 | 200.00p | 208.00p | 194.00p | 200.00p | 8202 |
| 06/11/2018 | 200.00p | 208.00p | 196.00p | 200.00p | 8226 |
| 05/11/2018 | 192.50p | 209.00p | 192.50p | 202.50p | 18571 |
| 02/11/2018 | 181.50p | 199.25p | 181.50p | 192.50p | 6840 |
| 01/11/2018 | 181.50p | 188.25p | 181.00p | 184.50p | 6466 |
| 31/10/2018 | 175.00p | 184.75p | 175.00p | 181.50p | 3004 |
| 30/10/2018 | 175.00p | 179.75p | 170.00p | 170.00p | 7009 |
| 29/10/2018 | 165.00p | 177.75p | 165.00p | 175.00p | 5600 |
| 26/10/2018 | 167.50p | 167.50p | 160.60p | 165.00p | 3932 |
| 25/10/2018 | 167.50p | 167.50p | 160.60p | 167.50p | 5213 |
| 24/10/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 23/10/2018 | 167.50p | 175.00p | 162.50p | 167.50p | 1837 |
| 22/10/2018 | 167.50p | 167.50p | 162.50p | 167.50p | 241 |
| 19/10/2018 | 167.50p | 175.00p | 167.50p | 167.50p | 1251 |
| 18/10/2018 | 167.50p | 175.00p | 167.50p | 167.50p | 400 |
| 17/10/2018 | 167.50p | 175.00p | 162.00p | 167.50p | 2611 |
| 16/10/2018 | 167.50p | 173.75p | 160.60p | 170.00p | 15713 |
| 15/10/2018 | 167.50p | 175.00p | 167.50p | 167.50p | 61 |
| 12/10/2018 | 162.50p | 170.00p | 162.50p | 167.50p | 5426 |
| 11/10/2018 | 162.50p | 165.00p | 155.25p | 162.50p | 12100 |
| 10/10/2018 | 187.50p | 187.50p | 165.00p | 180.00p | 22444 |
| 09/10/2018 | 187.50p | 190.25p | 187.50p | 187.50p | 3033 |
| 08/10/2018 | 190.50p | 190.50p | 187.00p | 187.50p | 1537 |
| 05/10/2018 | 187.50p | 195.00p | 187.00p | 190.50p | 3479 |
| 04/10/2018 | 187.50p | 195.00p | 185.50p | 187.50p | 1041 |
| 03/10/2018 | 187.50p | 195.00p | 187.50p | 187.50p | 1015 |
| 02/10/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 01/10/2018 | 187.50p | 187.50p | 185.50p | 187.50p | 802 |
| 28/09/2018 | 187.50p | 195.00p | 187.50p | 187.50p | 512 |
| 27/09/2018 | 187.50p | 195.00p | 185.50p | 187.50p | 3075 |
| 26/09/2018 | 187.50p | 195.00p | 185.50p | 187.50p | 750 |
| 25/09/2018 | 187.50p | 187.50p | 185.50p | 187.50p | 2719 |
| 24/09/2018 | 187.50p | 187.50p | 185.50p | 187.50p | 1957 |
| 21/09/2018 | 187.50p | 194.00p | 186.25p | 187.50p | 5229 |
| 20/09/2018 | 187.50p | 194.75p | 186.25p | 187.50p | 5365 |
| 19/09/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/09/2018 | 187.50p | 195.00p | 185.50p | 187.50p | 3902 |
| 17/09/2018 | 187.50p | 194.75p | 185.50p | 187.50p | 770 |
| 14/09/2018 | 187.50p | 194.00p | 187.50p | 187.50p | 8186 |
| 13/09/2018 | 187.50p | 194.00p | 187.50p | 187.50p | 1000 |
| 12/09/2018 | 187.50p | 187.50p | 186.00p | 187.50p | 1503 |
| 11/09/2018 | 187.50p | 187.50p | 187.19p | 187.50p | 1800 |
| 10/09/2018 | 187.50p | 194.00p | 187.50p | 187.50p | 3920 |
| 07/09/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 06/09/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 3700 |
| 05/09/2018 | 192.50p | 198.00p | 182.22p | 187.50p | 4356 |
| 04/09/2018 | 192.50p | 198.00p | 188.50p | 192.50p | 10958 |
| 03/09/2018 | 192.50p | 198.00p | 192.50p | 192.50p | 3009 |
| 31/08/2018 | 192.50p | 198.00p | 188.50p | 192.50p | 6298 |
| 30/08/2018 | 192.50p | 198.50p | 188.50p | 192.50p | 1347 |
| 29/08/2018 | 192.50p | 198.50p | 192.50p | 192.50p | 4628 |
| 28/08/2018 | 189.00p | 198.00p | 187.00p | 192.50p | 10873 |
| 24/08/2018 | 182.50p | 190.00p | 182.50p | 189.00p | 5499 |
| 23/08/2018 | 182.50p | 189.75p | 178.50p | 182.50p | 1245 |
| 22/08/2018 | 187.50p | 189.25p | 177.25p | 182.50p | 15406 |
| 21/08/2018 | 166.50p | 188.80p | 166.50p | 185.00p | 62691 |
| 20/08/2018 | 159.00p | 170.00p | 159.00p | 165.00p | 2592 |
| 17/08/2018 | 177.00p | 177.00p | 150.07p | 162.00p | 38353 |
| 16/08/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 15/08/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 14/08/2018 | 177.00p | 180.60p | 177.00p | 177.00p | 1000 |
| 13/08/2018 | 177.00p | 180.80p | 177.00p | 177.00p | 3053 |
| 10/08/2018 | 177.00p | 181.00p | 170.84p | 176.00p | 1790 |
*Close Price adjusted for both dividends and splits