Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
08/02/2018 276.00p 279.00p 274.17p 279.00p 7600
07/02/2018 280.00p 280.00p 272.65p 278.00p 6116
06/02/2018 276.00p 278.50p 276.00p 276.00p 1492
05/02/2018 288.00p 290.00p 278.00p 280.00p 5942
02/02/2018 280.00p 281.00p 280.00p 281.00p 714
01/02/2018 275.60p 285.00p 275.60p 285.00p 26918
31/01/2018 286.00p 286.00p 278.00p 280.00p 11244
30/01/2018 284.00p 284.00p 284.00p 284.00p 194
29/01/2018 278.00p 290.00p 278.00p 289.00p 10998
26/01/2018 290.00p 294.00p 288.00p 290.00p 3483
25/01/2018 292.32p 292.00p 292.00p 292.00p 5000
24/01/2018 292.32p 292.32p 292.00p 292.00p 500
23/01/2018 292.50p 292.50p 292.00p 292.00p 1709
22/01/2018 288.00p 294.00p 286.80p 292.00p 10032
19/01/2018 290.00p 290.00p 282.00p 285.00p 27022
18/01/2018 300.00p 300.00p 286.00p 292.00p 9764
17/01/2018 290.00p 292.00p 286.00p 292.00p 1518
16/01/2018 296.00p 293.00p 292.00p 292.00p 6000
15/01/2018 296.00p 293.00p 284.00p 293.00p 0
12/01/2018 296.00p 300.00p 284.00p 284.00p 11785
11/01/2018 286.00p 292.00p 286.00p 291.00p 28822
10/01/2018 296.00p 296.00p 288.40p 296.00p 6031
09/01/2018 292.00p 292.00p 288.98p 292.00p 8510
08/01/2018 293.00p 293.00p 288.90p 292.00p 6078
05/01/2018 287.12p 293.00p 287.12p 292.00p 3409
04/01/2018 293.00p 293.00p 290.00p 290.00p 397
03/01/2018 290.00p 290.00p 288.60p 290.00p 90326
02/01/2018 292.00p 298.00p 287.00p 287.00p 14131
29/12/2017 292.00p 292.00p 292.00p 292.00p 224
28/12/2017 292.00p 292.00p 292.00p 292.00p 131
27/12/2017 290.00p 292.00p 281.50p 289.50p 5696
22/12/2017 288.08p 288.08p 284.00p 284.00p 34
21/12/2017 290.00p 290.00p 278.90p 290.00p 584
20/12/2017 284.75p 290.00p 278.75p 282.50p 2801
19/12/2017 284.75p 284.75p 279.87p 279.87p 348
18/12/2017 284.75p 284.75p 273.83p 279.87p 11777
15/12/2017 278.00p 287.40p 270.00p 270.00p 20363
14/12/2017 285.50p 285.50p 278.00p 281.75p 5673
13/12/2017 285.00p 290.00p 278.00p 290.00p 18512
12/12/2017 285.00p 290.00p 285.00p 290.00p 1145
11/12/2017 285.55p 292.50p 285.50p 292.50p 2751
08/12/2017 294.00p 294.00p 285.75p 294.00p 2006
07/12/2017 300.00p 300.00p 285.75p 300.00p 1187
06/12/2017 295.80p 296.50p 295.00p 295.00p 4071
05/12/2017 297.23p 301.33p 295.05p 295.50p 5193
04/12/2017 303.00p 303.00p 297.23p 299.75p 4589
01/12/2017 305.00p 305.00p 299.75p 299.75p 3418
30/11/2017 305.00p 305.00p 297.16p 305.00p 4826
29/11/2017 301.47p 301.47p 299.62p 299.62p 400
28/11/2017 298.00p 305.82p 296.00p 299.75p 6141
27/11/2017 305.73p 303.75p 303.63p 303.63p 0
24/11/2017 305.73p 305.73p 303.75p 303.75p 1000
23/11/2017 302.00p 307.68p 298.00p 301.50p 9996
22/11/2017 307.68p 307.68p 305.87p 305.87p 258
21/11/2017 302.00p 306.00p 302.00p 306.00p 2027
20/11/2017 307.70p 307.70p 306.00p 306.00p 1291
17/11/2017 317.00p 307.90p 306.50p 306.50p 1769
16/11/2017 317.00p 308.00p 306.50p 306.50p 5839
15/11/2017 317.00p 306.50p 304.68p 306.50p 1800
14/11/2017 317.00p 317.00p 304.40p 309.00p 4320
13/11/2017 303.00p 310.50p 304.40p 310.50p 1800
10/11/2017 303.00p 303.00p 303.00p 303.00p 46
09/11/2017 307.00p 307.00p 303.00p 303.00p 3837
08/11/2017 310.00p 311.88p 307.00p 311.88p 8231
07/11/2017 310.00p 312.00p 306.00p 311.88p 18843
06/11/2017 305.00p 312.02p 311.37p 311.37p 6863
03/11/2017 305.00p 313.00p 305.00p 305.00p 13826
02/11/2017 310.00p 313.00p 309.38p 309.38p 14593
01/11/2017 313.00p 313.00p 309.00p 313.00p 1455
31/10/2017 312.75p 313.75p 305.00p 305.00p 20367
30/10/2017 305.25p 314.50p 305.25p 312.12p 11150
27/10/2017 312.75p 315.00p 308.87p 315.00p 24873
26/10/2017 312.00p 314.86p 305.25p 305.25p 12763
25/10/2017 314.00p 314.00p 312.60p 314.00p 2479
24/10/2017 315.00p 313.28p 313.25p 313.25p 156
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

*Close Price adjusted for both dividends and splits