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:
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
Titon Holdings (TON) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits