Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
11/06/2015 294.00p 294.00p 290.00p 294.00p 1240
10/06/2015 291.88p 295.00p 290.88p 292.00p 5515
09/06/2015 294.75p 296.77p 290.88p 290.88p 5069
08/06/2015 291.40p 296.12p 291.40p 294.00p 2313
05/06/2015 295.00p 295.00p 286.75p 292.00p 27007
04/06/2015 290.00p 296.12p 290.00p 293.50p 1274
03/06/2015 294.00p 297.00p 291.00p 293.50p 12384
02/06/2015 303.00p 303.00p 292.00p 293.50p 9736
01/06/2015 300.00p 302.50p 296.50p 302.50p 375
29/05/2015 300.00p 308.00p 297.00p 298.00p 12783
28/05/2015 300.25p 302.00p 298.50p 302.00p 12326
27/05/2015 301.75p 305.50p 301.25p 303.75p 4638
26/05/2015 302.00p 302.00p 301.00p 301.25p 8321
22/05/2015 304.75p 304.95p 301.00p 301.00p 5054
21/05/2015 302.00p 304.75p 299.00p 301.00p 8626
20/05/2015 304.00p 306.00p 302.84p 306.00p 690
19/05/2015 305.00p 308.00p 305.00p 306.50p 8695
18/05/2015 308.00p 308.00p 305.00p 308.00p 6625
15/05/2015 305.00p 305.75p 305.00p 305.00p 1056
14/05/2015 308.00p 308.00p 302.00p 302.00p 8191
13/05/2015 304.06p 307.99p 302.00p 304.00p 5868
12/05/2015 305.00p 305.00p 300.00p 302.00p 109536
11/05/2015 304.50p 304.50p 302.50p 302.50p 1350
08/05/2015 300.00p 304.50p 300.00p 300.00p 10115
07/05/2015 293.00p 299.75p 293.00p 297.50p 18083
06/05/2015 293.00p 297.19p 291.00p 292.25p 8410
05/05/2015 293.25p 304.50p 293.25p 293.25p 18268
01/05/2015 306.50p 306.50p 295.00p 295.00p 12817
30/04/2015 302.00p 306.00p 302.00p 306.00p 4679
29/04/2015 303.00p 303.25p 302.00p 302.00p 19281
28/04/2015 308.75p 308.75p 307.50p 307.50p 24
27/04/2015 303.00p 308.18p 303.00p 307.50p 3000
24/04/2015 300.00p 307.00p 300.00p 306.50p 8967
23/04/2015 298.50p 305.00p 297.00p 304.00p 7800
22/04/2015 298.00p 308.00p 297.00p 297.00p 10421
21/04/2015 310.00p 311.00p 307.25p 311.00p 6301
20/04/2015 308.00p 309.00p 308.00p 308.00p 3188
17/04/2015 312.00p 312.40p 308.00p 308.75p 7278
16/04/2015 318.00p 318.00p 313.50p 313.50p 7795
15/04/2015 310.25p 322.00p 310.25p 322.00p 9410
14/04/2015 312.00p 322.00p 311.60p 313.50p 11564
13/04/2015 317.00p 322.00p 312.00p 322.00p 10754
10/04/2015 316.75p 317.37p 311.18p 314.50p 14752
09/04/2015 313.25p 315.70p 310.00p 310.00p 10638
08/04/2015 312.50p 324.65p 312.50p 320.50p 38768
07/04/2015 309.75p 315.50p 307.38p 312.50p 23967
02/04/2015 302.00p 310.00p 300.00p 306.75p 22740
01/04/2015 302.25p 310.00p 300.00p 302.50p 24530
31/03/2015 302.25p 302.44p 300.00p 300.00p 17972
30/03/2015 305.00p 310.00p 300.75p 310.00p 14622
27/03/2015 299.00p 303.31p 299.00p 301.87p 53996
26/03/2015 300.25p 303.56p 299.82p 300.00p 26914
25/03/2015 291.25p 305.00p 291.25p 305.00p 4260
24/03/2015 297.75p 303.00p 297.75p 303.00p 12196
23/03/2015 299.75p 300.00p 288.75p 298.00p 19167
20/03/2015 300.00p 300.00p 295.49p 300.00p 9799
19/03/2015 288.25p 300.00p 288.25p 300.00p 9352
18/03/2015 288.25p 294.25p 288.00p 294.00p 7351
17/03/2015 285.25p 296.00p 285.00p 290.00p 112609
16/03/2015 297.00p 297.00p 290.00p 290.00p 2141
13/03/2015 296.75p 297.00p 290.25p 297.00p 1835
12/03/2015 290.25p 290.80p 285.00p 285.00p 14102
11/03/2015 290.25p 294.50p 290.25p 294.50p 2951
10/03/2015 295.25p 297.00p 287.25p 297.00p 15866
09/03/2015 294.75p 299.00p 289.20p 299.00p 13783
06/03/2015 293.00p 295.49p 285.63p 295.00p 27401
05/03/2015 283.25p 292.00p 283.25p 287.88p 7304
04/03/2015 281.25p 293.00p 281.25p 283.25p 11919
03/03/2015 285.00p 290.25p 283.50p 285.00p 18370
02/03/2015 288.25p 293.50p 288.00p 289.12p 39666
27/02/2015 292.50p 297.86p 292.20p 293.50p 21854
26/02/2015 296.75p 296.75p 288.25p 292.50p 5132
25/02/2015 295.00p 295.00p 294.69p 295.00p 2618
24/02/2015 285.00p 291.19p 284.00p 288.00p 70087
23/02/2015 291.24p 291.93p 287.69p 291.00p 12432
20/02/2015 286.75p 290.00p 285.30p 289.12p 40334
19/02/2015 283.50p 285.88p 283.50p 285.00p 4696
18/02/2015 281.15p 285.09p 281.15p 284.00p 13871
17/02/2015 282.84p 283.00p 282.84p 283.00p 439
16/02/2015 285.75p 285.75p 280.25p 284.00p 39985
13/02/2015 284.00p 287.00p 280.00p 280.00p 13155
12/02/2015 284.69p 284.69p 279.95p 282.50p 2055
11/02/2015 284.69p 284.69p 282.50p 282.50p 485
10/02/2015 280.00p 284.50p 278.00p 278.00p 4163
09/02/2015 278.32p 282.00p 278.32p 282.00p 4000
06/02/2015 281.00p 281.50p 275.49p 281.50p 3100
05/02/2015 275.25p 276.69p 275.00p 275.00p 8461
04/02/2015 278.00p 280.75p 278.00p 280.00p 7805
03/02/2015 276.00p 280.52p 276.00p 279.50p 13241
02/02/2015 277.00p 277.00p 275.25p 275.25p 2564
30/01/2015 274.00p 276.25p 274.00p 274.00p 7432
29/01/2015 276.93p 276.25p 275.75p 276.25p 0
28/01/2015 276.93p 277.73p 275.00p 275.75p 4163
27/01/2015 278.25p 278.50p 275.00p 275.00p 836
26/01/2015 276.25p 278.50p 270.73p 274.25p 4620
23/01/2015 271.75p 278.50p 270.00p 278.50p 15800
22/01/2015 270.00p 270.00p 266.88p 268.50p 114
21/01/2015 266.00p 268.50p 266.00p 268.50p 1861
20/01/2015 271.00p 273.00p 268.00p 268.00p 8476
19/01/2015 273.81p 273.81p 270.00p 273.25p 2560
16/01/2015 270.00p 270.39p 270.00p 270.00p 2217
15/01/2015 273.85p 273.85p 273.00p 273.00p 1200
14/01/2015 274.00p 274.00p 271.56p 273.00p 4333
13/01/2015 279.00p 279.00p 272.00p 272.00p 14102
12/01/2015 275.00p 275.25p 270.80p 275.25p 8501
09/01/2015 270.78p 275.94p 270.78p 274.50p 1333
08/01/2015 272.75p 275.50p 272.00p 272.00p 3592
07/01/2015 270.25p 273.70p 270.00p 270.00p 6797
06/01/2015 272.44p 273.70p 272.44p 273.50p 1053
05/01/2015 273.75p 274.00p 266.94p 273.50p 6497
02/01/2015 267.00p 270.55p 263.86p 267.00p 15779
31/12/2014 272.00p 272.00p 267.13p 267.13p 0
30/12/2014 272.00p 272.00p 262.25p 272.00p 1980
29/12/2014 270.00p 270.00p 265.89p 268.00p 6001
24/12/2014 265.00p 266.50p 260.00p 266.50p 3968
23/12/2014 260.25p 265.22p 260.00p 260.00p 21641
22/12/2014 260.00p 270.00p 260.00p 270.00p 9792
19/12/2014 268.00p 268.00p 260.00p 260.00p 9859
18/12/2014 272.25p 272.25p 268.58p 270.00p 4194
17/12/2014 276.00p 276.00p 272.00p 276.00p 2546
16/12/2014 279.75p 279.94p 272.00p 272.00p 1920
15/12/2014 273.00p 277.00p 273.00p 273.00p 8431
12/12/2014 276.00p 280.00p 270.60p 276.00p 14036
11/12/2014 270.25p 277.50p 270.00p 270.00p 6606
10/12/2014 273.18p 275.00p 271.81p 275.00p 5955
09/12/2014 273.10p 275.00p 273.10p 275.00p 2649
08/12/2014 277.56p 277.56p 272.83p 275.00p 696
05/12/2014 270.25p 278.86p 270.25p 275.00p 9920
04/12/2014 280.00p 280.00p 274.17p 275.00p 12201
03/12/2014 278.25p 283.00p 278.00p 280.00p 8768
02/12/2014 288.00p 288.00p 273.63p 288.00p 14910
01/12/2014 279.37p 283.00p 272.69p 276.00p 17121
28/11/2014 271.25p 276.00p 271.25p 275.00p 18514
27/11/2014 268.50p 271.81p 268.00p 268.50p 10137
26/11/2014 267.50p 268.50p 268.50p 268.50p 0
25/11/2014 267.50p 271.48p 267.50p 268.50p 6148
24/11/2014 267.31p 268.50p 265.00p 268.50p 2450
21/11/2014 265.00p 270.75p 263.50p 265.00p 10370
20/11/2014 268.00p 270.80p 263.50p 263.50p 10849
19/11/2014 267.75p 268.15p 264.46p 266.75p 1675
18/11/2014 267.75p 267.75p 267.75p 267.75p 3680
17/11/2014 268.81p 268.81p 265.84p 267.50p 7104
14/11/2014 268.81p 269.71p 266.44p 267.50p 10548
13/11/2014 271.50p 271.50p 265.27p 267.50p 14198
12/11/2014 259.75p 271.50p 259.75p 271.50p 11640
11/11/2014 265.00p 269.00p 261.00p 268.25p 38329
10/11/2014 257.00p 266.25p 257.00p 261.00p 12607
07/11/2014 266.00p 266.00p 257.00p 261.75p 4800
06/11/2014 257.00p 263.00p 257.00p 257.00p 4306
05/11/2014 262.00p 262.00p 260.00p 260.00p 700
04/11/2014 257.00p 260.00p 257.00p 257.00p 1912
03/11/2014 257.25p 262.75p 252.50p 260.00p 31449
31/10/2014 259.56p 263.45p 257.25p 261.75p 13282
30/10/2014 257.25p 263.72p 257.25p 261.75p 5541
29/10/2014 265.00p 265.00p 261.75p 261.75p 800
28/10/2014 260.00p 261.75p 260.00p 261.75p 3575
27/10/2014 259.56p 264.56p 259.56p 261.75p 3404
24/10/2014 261.00p 265.00p 257.51p 265.00p 37673
23/10/2014 262.16p 264.50p 262.12p 264.12p 5875
22/10/2014 263.06p 263.75p 261.32p 262.12p 6318
21/10/2014 264.68p 264.68p 263.25p 263.25p 1527
20/10/2014 264.52p 266.50p 262.62p 263.88p 15088
17/10/2014 255.00p 263.00p 255.00p 262.50p 9092
16/10/2014 255.00p 258.00p 255.00p 255.00p 2250
15/10/2014 255.00p 255.75p 253.00p 255.75p 3671
14/10/2014 255.25p 256.62p 253.00p 253.00p 29635
13/10/2014 260.00p 260.00p 251.50p 251.50p 15149
10/10/2014 269.75p 270.00p 261.19p 268.00p 5873
09/10/2014 260.25p 268.33p 260.00p 263.00p 4359
08/10/2014 269.50p 272.08p 260.25p 269.75p 54346
07/10/2014 257.25p 266.51p 257.25p 262.00p 9371
06/10/2014 257.25p 265.10p 257.25p 262.00p 10285
03/10/2014 257.25p 265.32p 257.25p 259.00p 7043
02/10/2014 260.52p 266.75p 257.69p 261.50p 11050
01/10/2014 256.00p 266.75p 252.94p 266.75p 23184
30/09/2014 251.50p 255.75p 251.50p 253.00p 2463
29/09/2014 254.75p 256.00p 250.00p 256.00p 10561
26/09/2014 248.00p 251.75p 248.00p 248.00p 1211
25/09/2014 250.45p 252.95p 247.50p 248.87p 8319
24/09/2014 251.75p 251.75p 245.00p 245.00p 5636
23/09/2014 251.10p 251.10p 245.00p 248.50p 4851
22/09/2014 245.25p 254.75p 245.00p 245.00p 20529
19/09/2014 243.00p 250.00p 242.09p 249.00p 21845
18/09/2014 243.00p 247.69p 242.10p 245.00p 8790
17/09/2014 244.75p 248.99p 242.00p 243.25p 35168
16/09/2014 230.25p 236.85p 230.00p 230.00p 6700
15/09/2014 232.25p 240.07p 232.00p 232.00p 8125
12/09/2014 244.75p 244.75p 232.25p 244.00p 15284
11/09/2014 237.25p 241.25p 237.00p 241.25p 241
10/09/2014 238.00p 242.05p 235.00p 235.00p 3655
09/09/2014 242.25p 242.25p 235.00p 235.00p 7985
08/09/2014 242.75p 243.80p 242.75p 242.75p 1876
05/09/2014 243.00p 247.52p 240.00p 240.00p 10624
04/09/2014 242.00p 246.62p 242.00p 242.00p 6597
03/09/2014 242.25p 247.67p 240.00p 240.00p 1494
02/09/2014 250.00p 250.00p 242.62p 245.00p 929
01/09/2014 240.00p 246.66p 240.00p 241.00p 8351
29/08/2014 233.90p 238.95p 233.90p 236.00p 3881
28/08/2014 235.00p 236.12p 233.90p 236.12p 5745
27/08/2014 238.00p 238.00p 233.90p 236.00p 4350

*Close Price adjusted for both dividends and splits