Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
24/09/2015 306.00p 312.00p 306.00p 311.25p 8832
23/09/2015 315.00p 315.00p 306.20p 315.00p 8817
22/09/2015 313.50p 317.00p 308.94p 314.00p 24734
21/09/2015 308.00p 316.25p 307.93p 316.25p 6763
18/09/2015 308.00p 314.50p 302.74p 314.50p 25165
17/09/2015 305.00p 309.50p 303.00p 305.50p 35444
16/09/2015 295.00p 298.00p 293.00p 296.37p 7356
15/09/2015 290.59p 299.75p 290.59p 297.87p 4232
14/09/2015 299.75p 299.75p 293.25p 299.75p 1005
11/09/2015 295.00p 298.20p 294.00p 296.00p 6147
10/09/2015 293.00p 293.00p 293.00p 293.00p 62
09/09/2015 298.40p 298.87p 292.48p 297.38p 1634
08/09/2015 298.00p 302.25p 298.00p 298.87p 4133
07/09/2015 300.00p 301.40p 298.00p 298.00p 13073
04/09/2015 295.00p 301.40p 295.00p 295.00p 8941
03/09/2015 299.75p 299.75p 295.50p 299.00p 23819
02/09/2015 296.00p 298.80p 295.00p 296.00p 12715
01/09/2015 297.00p 299.79p 295.00p 295.00p 21676
28/08/2015 295.00p 301.00p 295.00p 301.00p 13762
27/08/2015 307.00p 307.00p 295.00p 295.00p 18133
26/08/2015 295.00p 301.56p 291.00p 292.00p 38882
25/08/2015 301.75p 301.75p 293.50p 299.38p 2714
24/08/2015 300.00p 302.31p 293.50p 293.50p 18875
21/08/2015 305.00p 308.50p 300.00p 300.00p 9035
20/08/2015 311.00p 311.00p 310.88p 310.88p 34
19/08/2015 319.75p 319.75p 308.87p 308.87p 1018
18/08/2015 310.25p 315.00p 310.00p 315.00p 4928
17/08/2015 313.25p 315.88p 313.25p 315.88p 770
14/08/2015 321.25p 321.25p 315.00p 315.63p 3039
13/08/2015 314.75p 315.00p 307.05p 310.00p 10857
12/08/2015 315.00p 321.00p 305.00p 309.75p 22144
11/08/2015 315.00p 321.10p 309.49p 315.37p 21914
10/08/2015 312.00p 312.00p 309.00p 312.00p 1294
07/08/2015 302.00p 302.00p 302.00p 302.00p 1857
06/08/2015 302.00p 302.00p 301.50p 301.50p 3322
05/08/2015 309.00p 309.00p 302.00p 309.00p 13085
04/08/2015 301.50p 308.00p 301.50p 305.63p 3632
03/08/2015 307.69p 307.69p 303.56p 305.63p 4730
31/07/2015 300.25p 301.50p 300.00p 301.50p 2230
30/07/2015 309.75p 305.00p 305.00p 305.00p 0
29/07/2015 309.75p 309.75p 302.62p 305.00p 7186
28/07/2015 305.00p 310.00p 302.00p 302.00p 3270
27/07/2015 306.44p 309.75p 306.44p 307.50p 3500
24/07/2015 305.00p 307.25p 305.00p 306.50p 11300
23/07/2015 308.00p 310.00p 308.00p 310.00p 8681
22/07/2015 308.00p 308.00p 307.00p 308.00p 743
21/07/2015 305.00p 310.00p 302.00p 310.00p 22642
20/07/2015 302.00p 302.62p 300.00p 302.50p 1680
17/07/2015 302.00p 303.25p 302.00p 303.25p 855
16/07/2015 301.62p 301.75p 298.50p 301.75p 3418
15/07/2015 297.25p 302.00p 297.25p 301.50p 3636
14/07/2015 299.00p 302.00p 296.00p 302.00p 18629
13/07/2015 299.00p 300.00p 295.00p 295.00p 13258
10/07/2015 296.00p 305.00p 296.00p 305.00p 26988
09/07/2015 303.50p 303.75p 300.00p 300.00p 23349
08/07/2015 300.00p 304.40p 294.00p 300.00p 26711
07/07/2015 294.00p 302.31p 294.00p 294.25p 11025
06/07/2015 294.75p 298.00p 294.75p 295.00p 10033
03/07/2015 299.00p 300.22p 297.00p 298.00p 7599
02/07/2015 298.00p 300.00p 298.00p 299.50p 966
01/07/2015 298.00p 298.00p 297.00p 297.00p 7940
30/06/2015 298.00p 305.00p 294.00p 295.50p 38897
29/06/2015 288.00p 297.25p 285.00p 295.50p 38778
26/06/2015 290.00p 297.41p 290.00p 293.00p 4213
25/06/2015 294.25p 294.51p 288.00p 288.00p 7889
24/06/2015 290.00p 298.00p 288.00p 288.00p 3000
23/06/2015 296.25p 298.00p 288.80p 298.00p 50402
22/06/2015 298.00p 298.00p 289.85p 298.00p 5710
19/06/2015 297.00p 297.00p 291.15p 297.00p 1954
18/06/2015 297.00p 297.00p 297.00p 297.00p 44
17/06/2015 294.00p 295.00p 290.00p 295.00p 12320
16/06/2015 290.00p 294.50p 286.75p 294.00p 35390
15/06/2015 294.00p 294.00p 288.80p 291.50p 306341
12/06/2015 292.00p 297.00p 286.00p 297.00p 14577
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

*Close Price adjusted for both dividends and splits