Town Centre Securities (TOWN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Town Centre Securities

Date Open High Low Close* Volume
16/05/2025 142.00p 142.00p 135.00p 136.00p 4326
15/05/2025 148.00p 138.00p 138.00p 138.00p 0
14/05/2025 148.00p 142.00p 138.00p 138.00p 2
13/05/2025 148.00p 148.00p 134.10p 141.00p 35123
12/05/2025 145.00p 149.00p 145.00p 145.00p 29062
09/05/2025 145.00p 147.00p 136.46p 146.00p 50247
08/05/2025 135.00p 142.00p 135.00p 142.00p 14536
07/05/2025 127.00p 135.80p 127.00p 133.50p 26612
06/05/2025 130.00p 137.00p 126.38p 130.00p 19251
02/05/2025 138.00p 138.00p 134.00p 134.00p 3
01/05/2025 138.00p 138.00p 134.00p 134.00p 12
30/04/2025 138.00p 138.00p 138.00p 138.00p 104
29/04/2025 133.00p 142.00p 134.00p 134.00p 15
28/04/2025 133.00p 142.00p 133.00p 133.00p 58765
25/04/2025 138.00p 136.50p 131.00p 136.50p 100
24/04/2025 138.00p 138.00p 132.05p 134.50p 1727
23/04/2025 131.00p 138.00p 126.00p 138.00p 10930
22/04/2025 134.00p 138.00p 131.20p 134.00p 1634
17/04/2025 134.00p 135.00p 134.00p 134.00p 0
16/04/2025 134.00p 135.00p 133.75p 135.00p 10256
15/04/2025 129.00p 132.00p 128.15p 131.50p 34850
14/04/2025 129.00p 127.50p 123.50p 123.50p 5000
11/04/2025 129.00p 129.00p 125.00p 125.00p 1920
10/04/2025 129.00p 134.00p 120.00p 120.00p 32589
09/04/2025 126.00p 135.00p 130.00p 130.00p 18
08/04/2025 126.00p 138.00p 126.00p 132.00p 23
07/04/2025 125.00p 137.00p 124.55p 131.50p 29156
04/04/2025 130.00p 137.75p 124.68p 128.50p 17543
03/04/2025 139.00p 140.00p 131.00p 140.00p 7433
02/04/2025 134.00p 139.00p 134.00p 136.50p 2646
01/04/2025 135.00p 136.50p 135.04p 136.50p 7000
31/03/2025 135.00p 141.85p 134.00p 136.50p 2077
28/03/2025 135.00p 138.00p 138.00p 138.00p 0
27/03/2025 135.00p 142.00p 135.00p 138.00p 7425
26/03/2025 135.00p 133.50p 132.45p 133.50p 143
25/03/2025 135.00p 142.00p 132.00p 133.50p 27187
24/03/2025 141.00p 141.00p 138.50p 138.50p 2542
21/03/2025 141.00p 141.00p 141.00p 141.00p 2103
20/03/2025 141.00p 140.95p 138.50p 138.50p 6700
19/03/2025 141.00p 141.00p 140.71p 141.00p 6476
18/03/2025 142.00p 142.00p 139.00p 139.00p 1805
17/03/2025 140.00p 147.00p 140.00p 142.00p 2600
14/03/2025 140.00p 140.00p 136.00p 138.00p 7
13/03/2025 136.00p 138.00p 138.00p 138.00p 0
12/03/2025 136.00p 138.55p 138.00p 138.00p 975
11/03/2025 136.00p 138.00p 136.00p 138.00p 324
10/03/2025 137.00p 139.00p 136.00p 137.50p 717
07/03/2025 140.00p 141.85p 138.55p 139.00p 3788
06/03/2025 140.00p 140.00p 138.50p 140.00p 2104
05/03/2025 138.00p 140.00p 138.00p 138.00p 354
04/03/2025 138.00p 140.00p 137.00p 138.00p 10401
03/03/2025 141.00p 141.00p 139.50p 139.50p 4101
28/02/2025 145.00p 145.00p 139.75p 140.50p 4444
27/02/2025 142.00p 142.00p 142.00p 142.00p 90
26/02/2025 140.00p 142.00p 137.00p 141.00p 11819
25/02/2025 142.00p 144.00p 142.00p 144.00p 1416
24/02/2025 148.00p 148.00p 138.00p 140.00p 11394
21/02/2025 143.00p 149.00p 139.94p 149.00p 19188
20/02/2025 138.00p 141.94p 131.00p 138.00p 14658
19/02/2025 138.00p 139.00p 132.75p 139.00p 10264
18/02/2025 135.00p 138.00p 132.95p 138.00p 12736
17/02/2025 132.00p 135.00p 128.00p 132.00p 23444
14/02/2025 127.00p 129.00p 123.70p 129.00p 12566
13/02/2025 122.00p 127.27p 126.10p 127.00p 6519
12/02/2025 122.00p 128.40p 121.06p 127.00p 24046
11/02/2025 121.00p 122.00p 120.21p 122.00p 9089
10/02/2025 119.00p 120.00p 116.00p 119.00p 2051
07/02/2025 122.00p 119.00p 117.57p 119.00p 8437
06/02/2025 122.00p 122.00p 114.00p 118.50p 8476
05/02/2025 122.00p 121.20p 118.00p 118.00p 4183
04/02/2025 122.00p 122.00p 114.01p 118.00p 7954
03/02/2025 121.00p 121.00p 116.02p 121.00p 253
31/01/2025 118.00p 122.00p 118.00p 122.00p 15805
30/01/2025 115.00p 118.00p 115.00p 118.00p 1565
29/01/2025 116.00p 118.00p 116.00p 117.00p 19189
28/01/2025 116.00p 118.00p 116.00p 118.00p 6235
27/01/2025 118.00p 121.00p 118.00p 118.00p 3497
24/01/2025 120.00p 121.05p 116.65p 118.50p 16941
23/01/2025 120.00p 125.00p 120.00p 120.00p 4401
22/01/2025 125.00p 125.00p 121.05p 122.50p 12546
21/01/2025 119.00p 124.00p 119.00p 122.50p 7768
20/01/2025 123.00p 129.00p 113.00p 121.50p 22761
17/01/2025 124.00p 126.00p 123.00p 126.00p 5079
16/01/2025 132.00p 132.00p 128.00p 128.00p 263
15/01/2025 128.00p 132.00p 124.00p 128.00p 5908
14/01/2025 130.00p 130.00p 130.00p 130.00p 230
13/01/2025 130.00p 130.00p 124.00p 127.00p 3111
10/01/2025 130.00p 127.00p 125.00p 127.00p 691
09/01/2025 130.00p 130.00p 127.00p 127.00p 116
08/01/2025 130.00p 127.25p 124.50p 124.50p 58
07/01/2025 130.00p 130.00p 119.00p 124.50p 221
06/01/2025 130.00p 124.50p 124.50p 124.50p 0
03/01/2025 130.00p 130.00p 124.50p 124.50p 165
02/01/2025 130.00p 129.28p 124.50p 124.50p 20
31/12/2024 130.00p 124.00p 124.00p 124.00p 0
30/12/2024 130.00p 130.00p 118.60p 124.00p 6758
27/12/2024 130.00p 130.00p 124.00p 124.00p 0
24/12/2024 130.00p 130.00p 118.00p 130.00p 107
23/12/2024 130.00p 130.00p 121.36p 130.00p 292
20/12/2024 128.00p 130.00p 128.00p 130.00p 482
19/12/2024 128.00p 128.00p 128.00p 128.00p 92
18/12/2024 128.00p 128.00p 126.80p 128.00p 746
17/12/2024 128.00p 127.40p 123.00p 123.00p 156
16/12/2024 128.00p 128.00p 128.00p 128.00p 265
13/12/2024 124.00p 124.00p 120.30p 124.00p 8496
12/12/2024 116.00p 124.00p 116.00p 124.00p 14040
11/12/2024 117.00p 119.50p 117.26p 119.50p 5813
10/12/2024 117.00p 122.25p 117.00p 119.50p 9386
09/12/2024 120.00p 124.00p 119.00p 124.00p 21508
06/12/2024 130.00p 130.00p 125.94p 130.00p 5026
05/12/2024 131.00p 131.00p 120.78p 125.50p 33423
04/12/2024 132.00p 132.00p 127.00p 132.00p 1145
03/12/2024 131.00p 131.00p 126.00p 128.50p 1020
02/12/2024 132.00p 128.50p 127.31p 128.50p 2210
29/11/2024 132.00p 132.00p 132.00p 132.00p 138
28/11/2024 128.00p 130.75p 127.31p 128.50p 2596
27/11/2024 128.00p 131.00p 128.00p 129.50p 7642
26/11/2024 128.00p 129.50p 128.00p 129.50p 607
25/11/2024 130.00p 134.00p 129.00p 132.00p 12372
22/11/2024 131.00p 136.00p 132.00p 132.00p 1081
21/11/2024 131.00p 136.99p 131.00p 136.00p 2850
20/11/2024 130.00p 135.00p 129.00p 130.00p 10048
19/11/2024 130.00p 131.20p 130.00p 130.00p 30651
18/11/2024 140.00p 135.50p 135.50p 135.50p 0
15/11/2024 140.00p 139.55p 133.36p 135.50p 3332
14/11/2024 140.00p 140.00p 135.50p 135.50p 11
13/11/2024 138.00p 138.00p 132.83p 138.00p 2231
12/11/2024 138.00p 140.00p 133.36p 135.50p 609
11/11/2024 138.00p 138.00p 133.36p 135.00p 2109
08/11/2024 140.00p 140.00p 136.26p 137.00p 16678
07/11/2024 139.00p 139.00p 136.00p 137.50p 720
06/11/2024 135.00p 140.00p 135.00p 137.00p 6203
05/11/2024 137.00p 138.50p 136.13p 137.50p 2216
04/11/2024 137.00p 140.00p 137.00p 137.50p 7790
01/11/2024 141.00p 142.00p 135.02p 142.00p 5975
31/10/2024 141.00p 141.00p 141.00p 141.00p 83
30/10/2024 137.00p 141.00p 133.00p 137.00p 34993
29/10/2024 137.00p 137.00p 130.00p 135.50p 43225
28/10/2024 130.00p 138.00p 129.26p 131.00p 15458
25/10/2024 139.00p 139.00p 132.50p 134.00p 55220
24/10/2024 135.00p 139.00p 132.30p 130.00p 34082
23/10/2024 145.00p 145.00p 127.00p 130.00p 220890
22/10/2024 134.00p 144.00p 134.00p 143.00p 20042
21/10/2024 144.00p 144.00p 133.60p 136.00p 42175
18/10/2024 147.00p 140.00p 136.24p 140.00p 5883
17/10/2024 147.00p 142.00p 136.61p 142.00p 3661
16/10/2024 147.00p 147.00p 135.60p 140.50p 29924
15/10/2024 141.00p 141.00p 135.00p 141.00p 3578
14/10/2024 141.00p 141.00p 141.00p 141.00p 0
11/10/2024 140.00p 147.00p 135.00p 141.00p 3
10/10/2024 140.00p 143.00p 138.00p 141.00p 1398
09/10/2024 140.00p 141.00p 141.00p 141.00p 0
08/10/2024 140.00p 143.50p 141.00p 141.00p 0
07/10/2024 140.00p 147.00p 143.50p 143.50p 14
04/10/2024 140.00p 147.00p 140.00p 143.50p 13537
03/10/2024 147.00p 147.00p 146.00p 146.00p 228
02/10/2024 147.00p 144.00p 142.32p 144.00p 413
01/10/2024 147.00p 147.00p 141.00p 143.00p 5013
30/09/2024 147.00p 149.12p 142.39p 143.50p 16382
27/09/2024 137.00p 146.28p 142.21p 144.00p 6692
26/09/2024 137.00p 144.00p 141.50p 144.00p 0
25/09/2024 137.00p 141.50p 138.42p 141.50p 2398
24/09/2024 137.00p 145.24p 138.20p 141.50p 2305
23/09/2024 137.00p 143.92p 138.34p 140.50p 6670
20/09/2024 137.00p 140.50p 138.34p 140.50p 379
19/09/2024 137.00p 145.00p 137.00p 145.00p 3379
18/09/2024 137.00p 144.04p 135.90p 140.50p 15657
17/09/2024 144.00p 144.00p 134.40p 138.00p 190
16/09/2024 144.00p 138.00p 135.20p 138.00p 1728
13/09/2024 144.00p 138.00p 138.00p 138.00p 0
12/09/2024 144.00p 138.00p 135.84p 138.00p 1800
11/09/2024 144.00p 144.00p 138.00p 138.00p 12904
10/09/2024 144.00p 141.00p 140.00p 141.00p 1372
09/09/2024 144.00p 144.00p 135.84p 138.00p 2091
06/09/2024 134.00p 138.00p 135.50p 138.00p 0
05/09/2024 134.00p 139.00p 135.50p 135.50p 2862
04/09/2024 134.00p 135.50p 134.35p 135.50p 392
03/09/2024 134.00p 138.00p 134.35p 138.00p 70
02/09/2024 134.00p 138.00p 133.00p 138.00p 11941
30/08/2024 145.00p 145.00p 136.47p 145.00p 5096
29/08/2024 134.00p 140.50p 140.00p 140.50p 0
28/08/2024 134.00p 140.00p 139.00p 140.00p 0
27/08/2024 134.00p 141.68p 139.00p 139.00p 5957
23/08/2024 134.00p 139.00p 134.00p 139.00p 811
22/08/2024 134.00p 134.00p 133.00p 133.00p 6650
21/08/2024 138.00p 141.00p 138.00p 138.00p 491
20/08/2024 140.00p 139.00p 139.00p 139.00p 0
19/08/2024 140.00p 139.00p 139.00p 139.00p 0
16/08/2024 140.00p 139.00p 139.00p 139.00p 0
15/08/2024 140.00p 141.68p 136.35p 139.00p 7107
14/08/2024 140.00p 139.00p 139.00p 139.00p 0
13/08/2024 140.00p 139.00p 135.57p 139.00p 7000
12/08/2024 140.00p 141.68p 136.00p 140.00p 198
09/08/2024 137.00p 139.00p 137.00p 139.00p 6769
08/08/2024 139.50p 139.50p 136.11p 139.50p 10000
07/08/2024 139.50p 139.50p 136.20p 139.50p 8482
06/08/2024 0.00p 139.50p 136.93p 139.50p 1300
05/08/2024 139.00p 140.00p 134.60p 139.50p 12926
02/08/2024 145.00p 145.00p 145.00p 145.00p 192
01/08/2024 140.00p 143.14p 136.73p 140.00p 15095

*Close Price adjusted for both dividends and splits