Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
09/01/2017 282.00p 282.00p 273.55p 282.00p 4586
06/01/2017 279.25p 279.25p 273.55p 277.00p 1001
05/01/2017 272.00p 279.25p 272.00p 272.00p 3986
04/01/2017 272.00p 279.25p 272.00p 275.25p 10228
03/01/2017 279.50p 279.50p 273.34p 276.87p 11090
30/12/2016 272.00p 277.00p 272.00p 277.00p 0
29/12/2016 272.00p 273.00p 272.00p 272.00p 1546
28/12/2016 278.00p 280.00p 272.00p 276.87p 10675
23/12/2016 275.00p 276.87p 275.00p 276.87p 0
22/12/2016 275.00p 275.00p 275.00p 275.00p 15894
21/12/2016 275.00p 276.06p 268.25p 275.25p 25760
20/12/2016 280.00p 280.00p 279.87p 279.87p 528
19/12/2016 275.00p 283.00p 273.75p 276.50p 42369
16/12/2016 274.75p 275.00p 270.00p 274.75p 22168
15/12/2016 283.00p 283.00p 270.00p 275.50p 665
14/12/2016 278.00p 278.00p 275.38p 275.38p 500
13/12/2016 270.00p 275.38p 270.00p 275.38p 15402
12/12/2016 275.50p 276.00p 275.38p 275.38p 0
09/12/2016 275.50p 277.75p 268.00p 276.00p 25517
08/12/2016 268.00p 278.50p 268.00p 273.75p 11867
07/12/2016 268.00p 273.75p 268.00p 273.75p 104
06/12/2016 275.00p 275.50p 270.00p 275.50p 16730
05/12/2016 278.75p 282.50p 278.75p 282.50p 1000
02/12/2016 286.25p 282.50p 282.12p 282.50p 0
01/12/2016 286.25p 286.25p 278.75p 282.12p 2336
30/11/2016 290.00p 290.00p 276.00p 290.00p 13424
29/11/2016 290.00p 290.00p 277.77p 290.00p 1820
28/11/2016 275.00p 282.50p 282.50p 282.50p 0
25/11/2016 275.00p 284.00p 275.00p 282.50p 4461
24/11/2016 275.00p 284.00p 275.00p 282.50p 9878
23/11/2016 276.50p 282.50p 275.00p 282.50p 3308
22/11/2016 286.50p 287.00p 282.50p 282.50p 2023
21/11/2016 284.00p 284.00p 278.75p 282.50p 4961
18/11/2016 287.00p 282.50p 279.50p 282.50p 0
17/11/2016 287.00p 287.00p 274.00p 279.50p 3963
16/11/2016 284.00p 284.00p 279.38p 279.38p 1049
15/11/2016 287.00p 287.00p 280.00p 287.00p 4790
14/11/2016 280.00p 280.00p 276.50p 279.38p 11000
11/11/2016 275.50p 275.00p 275.00p 275.00p 0
10/11/2016 275.50p 275.50p 266.50p 275.00p 19522
09/11/2016 270.00p 274.50p 266.25p 272.25p 13364
08/11/2016 270.00p 273.38p 270.00p 273.38p 23
07/11/2016 274.95p 275.31p 271.94p 273.50p 5460
04/11/2016 275.00p 277.00p 270.00p 273.50p 7585
03/11/2016 268.00p 277.00p 268.00p 272.00p 21812
02/11/2016 270.00p 272.75p 260.00p 272.75p 29346
01/11/2016 279.75p 279.75p 275.13p 279.75p 3359
31/10/2016 279.75p 279.75p 275.38p 277.00p 891
28/10/2016 280.25p 280.25p 270.00p 279.25p 51352
27/10/2016 284.00p 284.00p 280.50p 281.75p 13823
26/10/2016 285.00p 287.00p 283.80p 285.00p 21244
25/10/2016 285.00p 290.00p 285.00p 290.00p 6182
24/10/2016 285.25p 288.00p 285.00p 287.50p 6255
21/10/2016 285.00p 289.75p 282.25p 286.12p 12235
20/10/2016 282.00p 282.13p 276.44p 280.63p 22497
19/10/2016 280.00p 286.50p 280.00p 280.00p 7120
18/10/2016 284.50p 288.90p 280.00p 285.00p 32668
17/10/2016 285.00p 289.00p 283.00p 283.00p 3381
14/10/2016 290.00p 291.79p 284.50p 290.25p 13893
13/10/2016 293.25p 295.92p 290.00p 290.00p 13675
12/10/2016 300.00p 300.00p 293.00p 293.00p 1267
11/10/2016 293.00p 297.50p 293.00p 293.00p 21377
10/10/2016 299.75p 300.00p 293.00p 293.00p 4563
07/10/2016 300.00p 300.56p 293.00p 293.00p 2278
06/10/2016 300.25p 301.68p 297.00p 297.00p 4569
05/10/2016 312.00p 312.00p 300.14p 300.25p 9654
04/10/2016 298.00p 306.00p 298.00p 300.00p 16895
03/10/2016 300.00p 312.00p 297.25p 312.00p 49995
30/09/2016 300.00p 300.00p 300.00p 300.00p 3504
29/09/2016 305.00p 309.75p 300.65p 307.38p 14543
28/09/2016 310.25p 312.37p 305.00p 312.37p 0
27/09/2016 310.25p 314.20p 305.00p 305.00p 10466
26/09/2016 310.00p 316.53p 310.00p 310.00p 8444
23/09/2016 316.00p 316.71p 314.42p 316.00p 13754
22/09/2016 325.00p 325.00p 315.50p 325.00p 3877
21/09/2016 315.25p 319.50p 314.60p 316.50p 6687
20/09/2016 325.00p 325.00p 314.75p 319.88p 30332
19/09/2016 325.00p 325.00p 315.00p 325.00p 19630
16/09/2016 321.00p 325.00p 317.10p 325.00p 14456
15/09/2016 321.00p 321.00p 310.66p 314.50p 7854
14/09/2016 321.00p 321.00p 315.60p 318.00p 3253
13/09/2016 317.50p 317.50p 314.00p 314.00p 311
12/09/2016 308.00p 308.00p 308.00p 308.00p 186
09/09/2016 307.00p 310.00p 307.00p 307.00p 2389
08/09/2016 307.00p 313.50p 307.00p 307.00p 2315
07/09/2016 310.00p 311.28p 307.00p 309.00p 5159
06/09/2016 322.00p 322.00p 316.00p 318.00p 1973
05/09/2016 312.00p 316.00p 312.00p 312.00p 1462
02/09/2016 319.00p 319.00p 307.00p 307.00p 11841
01/09/2016 315.00p 319.00p 295.55p 310.00p 55316
31/08/2016 301.18p 307.50p 300.75p 307.50p 2091
30/08/2016 310.00p 314.00p 299.78p 314.00p 4694
26/08/2016 306.00p 309.00p 296.34p 309.00p 5890
25/08/2016 293.00p 305.00p 293.00p 305.00p 1398
24/08/2016 298.00p 298.00p 297.00p 297.00p 5000
23/08/2016 293.50p 299.56p 290.00p 293.50p 9623
22/08/2016 293.00p 295.25p 287.00p 287.00p 20364
19/08/2016 293.00p 299.25p 293.00p 296.50p 11438
18/08/2016 290.30p 294.50p 290.30p 294.50p 4698
17/08/2016 302.00p 302.00p 291.50p 296.00p 760
16/08/2016 290.30p 301.30p 290.30p 295.00p 1500
15/08/2016 294.00p 296.25p 290.00p 293.50p 8644
12/08/2016 295.00p 295.00p 294.20p 295.00p 9868
11/08/2016 297.00p 297.00p 288.50p 297.00p 3706
10/08/2016 295.00p 297.00p 287.00p 297.00p 1818
09/08/2016 295.00p 295.00p 295.00p 295.00p 180
08/08/2016 286.00p 287.50p 286.00p 287.50p 2200
05/08/2016 293.00p 293.00p 285.00p 293.00p 5684
04/08/2016 285.85p 289.75p 285.85p 286.50p 2038
03/08/2016 280.00p 290.00p 280.00p 285.50p 18365
02/08/2016 293.00p 293.00p 290.00p 293.00p 2277
01/08/2016 281.50p 292.75p 280.00p 292.75p 3553
29/07/2016 295.00p 295.00p 282.00p 295.00p 3523
28/07/2016 281.50p 288.25p 281.50p 288.25p 800
27/07/2016 285.00p 295.00p 285.00p 295.00p 3884
26/07/2016 300.00p 300.00p 285.00p 286.50p 21215
25/07/2016 300.00p 300.00p 288.00p 300.00p 9017
22/07/2016 300.00p 300.00p 300.00p 300.00p 1122
21/07/2016 294.50p 294.50p 287.47p 294.50p 7209
20/07/2016 284.00p 292.23p 279.84p 285.00p 25923
19/07/2016 285.00p 285.00p 279.56p 285.00p 5095
18/07/2016 275.00p 285.00p 277.62p 277.62p 0
15/07/2016 275.00p 285.00p 275.00p 285.00p 7533
14/07/2016 273.00p 279.51p 273.00p 279.00p 7907
13/07/2016 275.00p 277.34p 272.50p 272.50p 6160
12/07/2016 264.00p 276.60p 264.00p 273.00p 12828
11/07/2016 278.00p 278.00p 267.29p 278.00p 24919
08/07/2016 265.00p 275.00p 265.00p 265.00p 7342
07/07/2016 267.00p 270.00p 267.00p 268.50p 41833
06/07/2016 267.22p 275.50p 267.22p 275.50p 13500
05/07/2016 285.00p 285.00p 267.00p 274.50p 19011
04/07/2016 289.75p 290.00p 278.65p 290.00p 3490
01/07/2016 286.81p 286.81p 280.46p 285.00p 2692
30/06/2016 282.50p 285.11p 275.00p 275.00p 25207
29/06/2016 284.25p 285.11p 280.14p 284.25p 4917
28/06/2016 275.00p 283.58p 275.00p 276.00p 21824
27/06/2016 268.00p 278.84p 268.00p 268.00p 8014
24/06/2016 280.00p 291.25p 280.00p 282.00p 29483
23/06/2016 295.00p 300.00p 295.00p 300.00p 8512
22/06/2016 304.00p 304.00p 296.35p 304.00p 808
21/06/2016 304.00p 304.00p 296.25p 304.00p 4654
20/06/2016 301.70p 301.70p 299.50p 299.50p 1635
17/06/2016 295.00p 295.00p 295.00p 295.00p 2626
16/06/2016 304.00p 304.00p 295.00p 295.00p 7136
15/06/2016 295.00p 301.70p 295.00p 295.00p 18321
14/06/2016 295.00p 304.00p 295.00p 304.00p 13599
13/06/2016 295.00p 301.75p 295.00p 295.00p 591
10/06/2016 300.00p 300.00p 299.50p 299.50p 10000
09/06/2016 298.00p 299.62p 298.00p 299.62p 2000
08/06/2016 300.00p 300.75p 298.00p 300.75p 16596
07/06/2016 303.00p 303.00p 297.00p 300.13p 4128
06/06/2016 306.00p 306.00p 300.00p 303.00p 8260
03/06/2016 300.00p 300.00p 300.00p 300.00p 141
02/06/2016 300.00p 301.50p 300.00p 300.00p 1124
01/06/2016 300.00p 304.50p 300.00p 300.00p 10015
31/05/2016 310.00p 310.00p 304.50p 310.00p 2781
27/05/2016 304.20p 305.00p 304.20p 305.00p 1286
26/05/2016 310.00p 304.00p 300.00p 304.00p 0
25/05/2016 310.00p 310.00p 300.00p 300.00p 88
24/05/2016 306.75p 306.75p 304.00p 304.50p 2087
23/05/2016 307.00p 307.00p 303.50p 304.00p 17569
20/05/2016 309.00p 309.00p 302.40p 309.00p 750038
19/05/2016 304.45p 305.50p 304.45p 305.50p 2439
18/05/2016 303.75p 307.00p 303.75p 305.50p 10048
17/05/2016 307.00p 307.00p 305.00p 305.50p 10079
16/05/2016 309.00p 309.00p 302.49p 309.00p 8507
13/05/2016 302.00p 310.00p 302.00p 302.00p 10553
12/05/2016 303.05p 310.00p 303.05p 310.00p 11250
11/05/2016 310.00p 310.00p 306.00p 310.00p 2748
10/05/2016 305.00p 311.00p 305.00p 311.00p 1
09/05/2016 309.50p 310.88p 309.50p 310.88p 474
06/05/2016 307.00p 307.00p 304.75p 306.00p 3336
05/05/2016 310.40p 311.37p 306.22p 311.37p 5753
04/05/2016 307.00p 307.00p 307.00p 307.00p 2002
03/05/2016 317.00p 317.00p 304.65p 317.00p 6233
29/04/2016 305.00p 310.50p 310.50p 310.50p 0
28/04/2016 305.00p 310.50p 305.00p 310.50p 1645
27/04/2016 317.00p 317.00p 305.00p 317.00p 2133
26/04/2016 317.00p 317.00p 303.00p 317.00p 2113
25/04/2016 304.00p 312.50p 302.00p 310.00p 14356
22/04/2016 317.00p 317.00p 303.50p 310.00p 4674
21/04/2016 317.00p 317.00p 303.50p 317.00p 15113
20/04/2016 317.00p 317.00p 317.00p 317.00p 22
19/04/2016 302.98p 309.38p 302.98p 309.38p 1982
18/04/2016 317.00p 317.00p 305.00p 305.00p 2304
15/04/2016 317.00p 317.00p 302.00p 309.50p 81975
14/04/2016 304.46p 308.87p 304.46p 308.87p 38300
13/04/2016 314.00p 314.00p 305.00p 306.25p 107698
12/04/2016 310.00p 310.00p 310.00p 310.00p 5000
11/04/2016 307.50p 310.00p 305.00p 308.50p 12637
08/04/2016 307.50p 310.00p 307.50p 309.88p 20000
07/04/2016 308.00p 310.00p 305.00p 310.00p 29731
06/04/2016 308.00p 308.00p 303.55p 308.00p 1504
05/04/2016 306.75p 308.00p 303.50p 303.87p 1145
04/04/2016 300.00p 308.00p 300.00p 308.00p 9649
01/04/2016 300.00p 307.25p 300.00p 307.25p 23303
31/03/2016 300.00p 311.06p 300.00p 300.00p 14247
30/03/2016 300.00p 309.50p 300.00p 300.00p 10999
29/03/2016 302.50p 308.00p 302.00p 302.50p 29980
24/03/2016 300.00p 309.00p 300.00p 300.00p 39960

*Close Price adjusted for both dividends and splits