Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
23/10/2017 315.00p 313.40p 311.48p 312.63p 5625
20/10/2017 315.00p 313.37p 309.88p 309.88p 8706
19/10/2017 315.00p 313.40p 311.88p 311.88p 3398
18/10/2017 315.00p 314.00p 308.25p 311.88p 8170
17/10/2017 315.00p 315.00p 307.80p 312.37p 6326
16/10/2017 305.25p 314.75p 305.00p 310.00p 25653
13/10/2017 305.25p 314.75p 305.00p 309.88p 9532
12/10/2017 305.00p 310.00p 305.00p 305.00p 4152
11/10/2017 305.00p 310.00p 305.00p 310.00p 1
10/10/2017 318.75p 313.00p 313.00p 313.00p 10836
09/10/2017 318.75p 313.00p 313.00p 313.00p 5457
06/10/2017 318.75p 313.00p 307.00p 313.00p 0
05/10/2017 318.75p 318.75p 307.00p 307.00p 423
04/10/2017 318.75p 318.75p 311.50p 311.50p 122
03/10/2017 315.00p 318.75p 312.88p 312.88p 8147
02/10/2017 315.00p 318.75p 315.00p 318.75p 859
29/09/2017 315.00p 315.00p 315.00p 315.00p 45
28/09/2017 312.00p 312.75p 307.00p 312.75p 4828
27/09/2017 312.00p 312.00p 307.00p 307.00p 81
26/09/2017 315.00p 314.25p 312.50p 314.25p 15979
25/09/2017 315.00p 317.00p 312.50p 312.50p 10000
22/09/2017 311.00p 311.00p 310.00p 310.00p 1100
21/09/2017 307.50p 303.38p 303.00p 303.38p 333
20/09/2017 307.50p 307.75p 303.00p 303.00p 322
19/09/2017 307.50p 307.75p 307.50p 307.75p 1241
18/09/2017 308.00p 310.00p 305.00p 307.50p 3102
15/09/2017 298.00p 298.00p 290.00p 290.00p 859
14/09/2017 299.75p 300.00p 295.88p 295.88p 3126
13/09/2017 299.75p 299.75p 294.88p 294.88p 48
12/09/2017 295.00p 295.00p 290.00p 295.00p 5055
11/09/2017 289.00p 291.88p 289.00p 291.88p 1
08/09/2017 288.00p 291.25p 291.00p 291.00p 947
07/09/2017 288.00p 294.50p 291.25p 291.25p 18173
06/09/2017 288.00p 294.50p 288.00p 294.50p 1708
05/09/2017 290.25p 291.25p 287.00p 291.25p 7236
04/09/2017 290.00p 294.88p 290.00p 294.88p 4024
01/09/2017 291.50p 297.13p 291.50p 297.13p 322
31/08/2017 303.00p 303.00p 303.00p 303.00p 352
30/08/2017 299.00p 299.87p 299.00p 299.87p 504
29/08/2017 300.00p 301.38p 298.00p 301.38p 5454
25/08/2017 300.00p 305.00p 300.00p 305.00p 40
24/08/2017 300.00p 305.00p 300.00p 305.00p 271
23/08/2017 300.00p 305.00p 300.00p 305.00p 3
22/08/2017 300.25p 305.00p 300.25p 305.00p 271
21/08/2017 300.00p 300.00p 300.00p 300.00p 1
18/08/2017 303.00p 303.00p 297.25p 297.25p 6630
17/08/2017 303.50p 308.87p 308.50p 308.87p 7357
16/08/2017 303.50p 308.50p 303.50p 308.50p 1
15/08/2017 307.00p 307.50p 300.25p 307.50p 6329
14/08/2017 311.00p 311.00p 309.00p 309.00p 700
11/08/2017 308.75p 309.50p 308.75p 309.50p 3306
10/08/2017 307.75p 316.00p 311.25p 311.25p 5420
09/08/2017 307.75p 316.00p 307.75p 316.00p 211
08/08/2017 302.00p 316.00p 302.00p 310.00p 21082
07/08/2017 304.75p 310.00p 302.00p 302.00p 10458
04/08/2017 295.00p 295.00p 294.88p 294.88p 17047
03/08/2017 288.00p 288.00p 288.00p 288.00p 1494
02/08/2017 293.50p 293.88p 290.00p 293.88p 4302
01/08/2017 290.00p 295.75p 290.00p 295.75p 2500
31/07/2017 292.00p 300.00p 292.00p 300.00p 1192
28/07/2017 292.00p 295.37p 292.00p 295.37p 1000
27/07/2017 292.25p 292.25p 292.00p 292.00p 3036
26/07/2017 296.75p 296.75p 292.00p 292.00p 5333
25/07/2017 295.50p 299.00p 295.25p 299.00p 3184
24/07/2017 285.00p 295.75p 285.00p 295.75p 7439
21/07/2017 292.25p 294.00p 286.25p 294.00p 1235
20/07/2017 292.25p 295.00p 286.25p 286.25p 7495
19/07/2017 290.00p 290.00p 287.50p 287.50p 6814
18/07/2017 290.00p 290.00p 290.00p 290.00p 50
17/07/2017 280.00p 285.50p 285.00p 285.50p 1232
14/07/2017 280.00p 285.00p 285.00p 285.00p 7478
13/07/2017 280.00p 285.00p 285.00p 285.00p 2907
12/07/2017 280.00p 285.00p 285.00p 285.00p 2500
11/07/2017 280.00p 285.00p 285.00p 285.00p 4765
10/07/2017 280.00p 285.00p 280.00p 285.00p 1902
07/07/2017 280.00p 280.00p 280.00p 280.00p 3954
06/07/2017 280.00p 280.00p 280.00p 280.00p 2513
05/07/2017 280.00p 287.50p 287.50p 287.50p 4000
04/07/2017 280.00p 290.00p 287.50p 287.50p 320
03/07/2017 280.00p 290.00p 280.00p 290.00p 566
30/06/2017 290.00p 290.00p 290.00p 290.00p 354
29/06/2017 285.00p 285.00p 284.00p 284.00p 13
28/06/2017 285.00p 285.00p 285.00p 285.00p 395
27/06/2017 285.00p 287.50p 285.00p 287.50p 1097
26/06/2017 284.75p 285.00p 275.00p 275.00p 9734
23/06/2017 270.25p 277.38p 270.25p 277.38p 9
22/06/2017 275.00p 275.00p 275.00p 275.00p 4337
21/06/2017 281.00p 281.00p 275.00p 275.00p 476
20/06/2017 283.00p 283.00p 275.00p 282.38p 1035
19/06/2017 281.00p 281.00p 281.00p 281.00p 233
16/06/2017 290.00p 290.00p 275.00p 290.00p 8549
15/06/2017 277.00p 288.86p 277.00p 277.00p 3565
14/06/2017 282.00p 289.50p 271.50p 275.00p 9249
13/06/2017 294.00p 294.00p 288.25p 288.25p 1395
12/06/2017 293.16p 293.16p 282.50p 288.25p 12000
09/06/2017 289.00p 289.00p 282.83p 288.00p 7724
08/06/2017 300.00p 300.00p 289.00p 299.75p 1536
07/06/2017 285.00p 294.06p 285.00p 292.37p 5536
06/06/2017 288.00p 295.00p 288.00p 290.88p 22500
05/06/2017 285.00p 289.50p 285.00p 285.00p 8164
02/06/2017 296.40p 296.40p 289.50p 290.88p 4875
01/06/2017 297.00p 297.00p 291.00p 297.00p 2893
31/05/2017 297.00p 297.00p 289.20p 294.75p 34001
30/05/2017 297.00p 297.00p 290.00p 290.88p 5491
26/05/2017 293.15p 293.15p 291.00p 291.00p 5193
25/05/2017 293.15p 293.15p 290.88p 290.88p 265
24/05/2017 285.00p 296.80p 285.00p 292.37p 221
23/05/2017 300.00p 300.00p 292.37p 292.37p 4676
22/05/2017 292.50p 293.00p 292.50p 292.50p 4685
19/05/2017 292.00p 292.50p 292.00p 292.50p 1085
18/05/2017 285.00p 299.00p 285.00p 285.00p 9204
17/05/2017 299.25p 299.25p 290.00p 292.37p 4406
16/05/2017 285.00p 296.25p 285.00p 285.00p 4069
15/05/2017 295.50p 295.50p 290.00p 292.37p 632
12/05/2017 291.20p 296.83p 291.20p 294.88p 2963
11/05/2017 290.00p 295.88p 290.00p 293.75p 16787
10/05/2017 289.00p 294.75p 289.00p 294.75p 13706
09/05/2017 289.00p 290.00p 289.00p 289.00p 33191
08/05/2017 290.00p 290.00p 289.50p 289.50p 0
05/05/2017 290.00p 290.00p 286.75p 290.00p 15246
04/05/2017 289.75p 289.75p 285.00p 285.00p 24077
03/05/2017 290.00p 290.00p 282.00p 285.00p 15914
02/05/2017 285.00p 290.00p 284.85p 290.00p 18165
28/04/2017 285.00p 287.37p 285.00p 287.37p 0
27/04/2017 285.00p 289.00p 285.00p 285.00p 7741
26/04/2017 282.00p 289.00p 282.00p 285.88p 3480
25/04/2017 289.46p 289.46p 285.88p 285.88p 4000
24/04/2017 285.25p 288.90p 282.31p 286.00p 16329
21/04/2017 285.50p 288.00p 285.50p 288.00p 6000
20/04/2017 286.00p 289.31p 286.00p 288.00p 7781
19/04/2017 285.25p 289.00p 285.00p 285.00p 1606
18/04/2017 290.00p 290.00p 285.92p 288.00p 5510
13/04/2017 282.00p 291.00p 288.00p 288.00p 0
12/04/2017 282.00p 291.00p 282.00p 291.00p 4100
11/04/2017 289.50p 289.50p 280.50p 284.88p 7101
10/04/2017 289.50p 289.50p 280.00p 283.63p 20225
07/04/2017 270.75p 286.56p 270.75p 282.12p 19155
06/04/2017 295.25p 295.25p 267.68p 270.75p 11905
05/04/2017 299.75p 299.75p 286.76p 291.75p 3895
04/04/2017 286.00p 288.75p 286.00p 286.00p 7674
03/04/2017 295.00p 295.00p 290.00p 295.00p 11029
31/03/2017 294.00p 294.00p 287.00p 294.00p 31805
30/03/2017 293.75p 295.75p 285.00p 295.75p 25971
29/03/2017 285.00p 290.50p 285.00p 285.00p 27713
28/03/2017 288.50p 290.37p 288.50p 290.37p 651
27/03/2017 296.42p 296.42p 289.05p 289.37p 4412
24/03/2017 294.64p 296.13p 293.55p 294.62p 17359
23/03/2017 290.00p 299.75p 290.00p 299.75p 5467
22/03/2017 285.25p 300.00p 285.24p 300.00p 4348
21/03/2017 289.00p 292.50p 289.00p 292.50p 1600
20/03/2017 283.00p 298.00p 283.00p 291.00p 8170
17/03/2017 294.00p 294.00p 288.00p 294.00p 1059
16/03/2017 289.90p 288.37p 287.12p 288.37p 0
15/03/2017 289.90p 289.90p 287.12p 287.12p 339
14/03/2017 288.75p 290.70p 288.75p 288.75p 1761
13/03/2017 290.75p 298.05p 288.50p 288.50p 5917
10/03/2017 287.00p 298.28p 287.00p 293.37p 1349
09/03/2017 296.00p 298.96p 287.25p 293.37p 11323
08/03/2017 297.00p 297.00p 290.75p 297.00p 4940
07/03/2017 299.75p 299.75p 292.44p 299.75p 4226
06/03/2017 305.00p 305.00p 295.37p 295.37p 3541
03/03/2017 301.75p 301.75p 287.50p 301.75p 5589
02/03/2017 296.00p 297.50p 287.50p 294.37p 11215
01/03/2017 294.50p 302.00p 292.55p 296.00p 10327
28/02/2017 292.00p 298.87p 292.00p 292.00p 3575
27/02/2017 290.00p 299.90p 284.37p 295.50p 42514
24/02/2017 280.00p 280.00p 277.25p 277.50p 7700
23/02/2017 285.00p 285.00p 276.00p 279.87p 44209
22/02/2017 270.45p 274.87p 270.30p 274.87p 6609
21/02/2017 280.00p 280.00p 270.49p 280.00p 1060
20/02/2017 271.75p 274.87p 271.31p 274.87p 23726
17/02/2017 277.25p 277.25p 273.75p 273.75p 36
16/02/2017 273.75p 273.75p 272.50p 272.50p 1569
15/02/2017 278.00p 278.00p 273.00p 274.87p 16149
14/02/2017 279.75p 279.75p 271.37p 279.75p 6305
13/02/2017 275.13p 276.50p 272.10p 276.50p 2140
10/02/2017 280.00p 280.00p 271.85p 280.00p 9514
09/02/2017 275.25p 275.25p 274.87p 274.87p 0
08/02/2017 275.25p 275.25p 275.25p 275.25p 493
07/02/2017 271.50p 274.87p 274.87p 274.87p 0
06/02/2017 271.50p 274.87p 271.50p 274.87p 661
03/02/2017 272.50p 275.25p 272.50p 272.50p 5027
02/02/2017 270.25p 279.75p 270.00p 271.00p 17381
01/02/2017 270.00p 275.99p 270.00p 274.38p 6527
31/01/2017 270.00p 276.00p 270.00p 270.00p 17808
30/01/2017 276.15p 276.15p 271.00p 275.00p 4774
27/01/2017 272.75p 272.75p 272.75p 272.75p 1
26/01/2017 280.00p 280.00p 280.00p 280.00p 33
25/01/2017 272.75p 272.75p 272.75p 272.75p 24
24/01/2017 278.00p 278.00p 269.00p 273.00p 1507
23/01/2017 270.75p 275.38p 268.51p 270.75p 537
20/01/2017 272.00p 275.50p 272.00p 274.50p 5326
19/01/2017 272.00p 277.00p 272.00p 277.00p 0
18/01/2017 272.00p 274.08p 272.00p 272.00p 21772
17/01/2017 282.00p 282.00p 273.55p 282.00p 17800
16/01/2017 279.45p 277.00p 277.00p 277.00p 0
13/01/2017 279.45p 279.45p 273.55p 277.00p 10051
12/01/2017 279.45p 279.45p 273.55p 277.00p 2624
11/01/2017 277.00p 279.50p 277.00p 277.00p 4803
10/01/2017 282.00p 282.00p 277.00p 277.00p 892

*Close Price adjusted for both dividends and splits