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:
- 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
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Titon Holdings (TON) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits