Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
24/02/2014 265.00p 280.00p 255.50p 264.00p 119523
21/02/2014 258.00p 258.00p 252.42p 258.00p 7020
20/02/2014 258.00p 258.00p 250.90p 258.00p 7444
19/02/2014 253.00p 259.00p 250.07p 257.75p 21706
18/02/2014 255.00p 259.68p 254.52p 256.50p 27527
17/02/2014 255.00p 258.98p 252.95p 255.00p 47823
14/02/2014 253.00p 260.00p 247.00p 256.00p 59786
13/02/2014 234.75p 250.00p 232.50p 249.13p 90968
12/02/2014 229.75p 235.00p 226.50p 232.50p 65174
11/02/2014 224.75p 226.50p 222.00p 226.50p 18959
10/02/2014 221.00p 222.50p 221.00p 222.50p 2124
07/02/2014 217.58p 224.75p 217.58p 222.50p 7518
06/02/2014 217.00p 222.50p 217.00p 222.50p 1433
05/02/2014 220.44p 220.44p 212.75p 217.50p 1223
04/02/2014 220.44p 220.44p 212.25p 216.00p 3452
03/02/2014 222.00p 222.66p 215.00p 215.00p 4398
31/01/2014 223.00p 228.00p 217.17p 220.25p 17379
30/01/2014 232.00p 232.00p 222.74p 226.25p 10640
29/01/2014 226.00p 230.63p 224.00p 228.00p 29197
28/01/2014 221.00p 225.00p 221.00p 221.00p 5603
27/01/2014 227.00p 229.20p 225.00p 225.00p 71912
24/01/2014 228.00p 228.50p 225.00p 227.50p 16728
23/01/2014 227.00p 235.00p 227.00p 228.50p 25626
22/01/2014 230.00p 232.69p 229.49p 231.00p 6803
21/01/2014 235.00p 239.75p 231.28p 235.00p 19677
20/01/2014 237.00p 240.00p 233.00p 233.00p 7286
17/01/2014 236.75p 237.00p 230.00p 230.00p 2118
16/01/2014 230.25p 235.00p 230.00p 230.00p 1194
15/01/2014 237.00p 237.00p 232.00p 234.50p 8764
14/01/2014 232.00p 237.12p 232.00p 232.00p 8809
13/01/2014 239.00p 239.00p 237.00p 237.00p 8020
10/01/2014 236.42p 236.42p 230.99p 235.50p 4612
09/01/2014 230.25p 237.00p 227.00p 233.00p 0
08/01/2014 230.25p 237.00p 227.00p 230.00p 13996
07/01/2014 232.88p 237.00p 232.88p 236.00p 1900
06/01/2014 232.00p 237.19p 230.00p 232.00p 14739
03/01/2014 230.00p 237.00p 230.00p 230.00p 5984
02/01/2014 236.24p 236.24p 230.00p 234.00p 4000
31/12/2013 230.00p 236.24p 230.00p 230.00p 8625
30/12/2013 238.00p 238.00p 233.06p 235.00p 1936
27/12/2013 230.00p 241.00p 226.50p 241.00p 25120
24/12/2013 230.00p 230.00p 222.00p 226.00p 0
23/12/2013 230.00p 230.00p 222.00p 222.00p 8093
20/12/2013 230.00p 234.00p 227.00p 234.00p 13837
19/12/2013 228.00p 228.00p 224.75p 228.00p 4887
18/12/2013 224.50p 227.00p 221.00p 224.75p 18327
17/12/2013 230.00p 230.00p 221.00p 221.00p 3386
16/12/2013 227.00p 230.00p 221.00p 221.00p 16728
13/12/2013 230.00p 230.50p 225.00p 225.00p 4015
12/12/2013 225.25p 235.96p 225.00p 232.00p 5014
11/12/2013 225.00p 230.99p 225.00p 225.00p 3947
10/12/2013 231.25p 234.72p 225.00p 225.00p 12561
09/12/2013 235.00p 235.00p 231.00p 231.00p 1865
06/12/2013 240.00p 240.00p 230.00p 231.00p 10703
05/12/2013 232.25p 237.90p 230.00p 230.00p 28100
04/12/2013 235.00p 242.56p 230.00p 236.00p 29489
03/12/2013 239.00p 247.00p 232.50p 241.50p 73156
02/12/2013 228.32p 232.50p 228.32p 232.50p 2684
29/11/2013 230.00p 234.50p 229.46p 232.50p 44875
28/11/2013 230.82p 234.00p 227.00p 234.00p 10602
27/11/2013 230.82p 232.50p 227.00p 232.50p 1869
26/11/2013 238.00p 238.00p 225.00p 227.00p 24524
25/11/2013 230.00p 239.00p 222.69p 233.00p 74215
22/11/2013 222.69p 227.08p 220.00p 225.00p 1809
21/11/2013 224.25p 226.00p 220.00p 220.00p 57763
20/11/2013 224.75p 230.91p 223.79p 224.00p 12589
19/11/2013 231.90p 232.00p 227.13p 227.13p 131
18/11/2013 232.00p 232.00p 232.00p 232.00p 9
15/11/2013 227.19p 229.00p 227.19p 229.00p 992
14/11/2013 228.00p 228.00p 224.00p 227.00p 0
13/11/2013 228.00p 228.00p 224.00p 227.00p 27608
12/11/2013 232.00p 232.00p 228.00p 228.00p 1585
11/11/2013 227.43p 232.00p 220.00p 227.00p 19176
08/11/2013 222.65p 227.00p 220.00p 220.00p 6213
07/11/2013 227.00p 227.43p 220.00p 224.50p 0
06/11/2013 227.00p 227.43p 220.00p 224.50p 12760
05/11/2013 222.43p 223.00p 220.00p 220.00p 2443
04/11/2013 220.00p 225.00p 218.00p 223.00p 7132
01/11/2013 220.25p 225.75p 218.00p 218.00p 10478
31/10/2013 220.25p 225.00p 220.00p 220.00p 3564
30/10/2013 224.50p 224.50p 223.00p 223.00p 600
29/10/2013 223.50p 228.10p 221.94p 223.50p 36624
28/10/2013 227.00p 227.00p 220.77p 223.50p 14244
25/10/2013 224.63p 225.00p 223.50p 225.00p 9623
24/10/2013 222.00p 226.00p 222.00p 223.50p 36752
23/10/2013 225.65p 225.65p 220.50p 224.00p 2370
22/10/2013 220.25p 225.68p 220.25p 220.50p 5981
21/10/2013 221.25p 226.50p 221.00p 221.00p 12543
18/10/2013 223.00p 227.00p 221.00p 221.00p 18739
17/10/2013 229.00p 229.00p 222.44p 223.00p 11908
16/10/2013 227.00p 227.00p 222.37p 224.50p 8003
15/10/2013 223.00p 228.75p 219.07p 223.50p 49172
14/10/2013 223.25p 226.50p 217.00p 220.00p 27732
11/10/2013 230.00p 232.00p 226.50p 226.50p 13217
10/10/2013 222.89p 228.00p 222.89p 228.00p 9577
09/10/2013 225.56p 225.56p 225.00p 225.00p 436
08/10/2013 225.00p 227.19p 225.00p 225.50p 3570
07/10/2013 227.00p 227.66p 224.50p 226.50p 21972
04/10/2013 221.00p 227.40p 221.00p 223.00p 169712
03/10/2013 225.00p 228.10p 221.00p 221.00p 19010
02/10/2013 230.00p 232.00p 225.00p 227.50p 23622
01/10/2013 238.00p 238.00p 206.00p 222.00p 89902
30/09/2013 230.00p 237.00p 228.00p 230.00p 35146
27/09/2013 218.00p 229.75p 216.32p 222.00p 148238
26/09/2013 210.00p 214.00p 210.00p 214.00p 6373
25/09/2013 218.00p 218.00p 211.44p 215.00p 45013
24/09/2013 225.00p 225.00p 216.40p 225.00p 11088
23/09/2013 225.00p 225.00p 216.00p 220.00p 2600
20/09/2013 220.00p 223.00p 215.00p 223.00p 6884
19/09/2013 216.00p 224.30p 215.25p 220.00p 26031
18/09/2013 204.00p 216.00p 203.76p 216.00p 37034
17/09/2013 202.00p 205.00p 202.00p 204.50p 1565
16/09/2013 200.00p 205.00p 195.00p 205.00p 4803
13/09/2013 200.00p 200.00p 195.00p 195.00p 4071
12/09/2013 195.00p 199.00p 195.00p 195.00p 7473
11/09/2013 199.45p 200.00p 195.70p 200.00p 12157
10/09/2013 201.23p 201.23p 195.00p 200.00p 13497
09/09/2013 200.95p 200.95p 195.00p 195.00p 1395
06/09/2013 201.58p 201.58p 194.00p 197.00p 5500
05/09/2013 194.00p 203.32p 194.00p 194.00p 6752
04/09/2013 195.00p 200.00p 195.00p 200.00p 1681
03/09/2013 195.55p 197.50p 195.55p 197.50p 1000
02/09/2013 195.00p 197.80p 191.00p 195.50p 14224
30/08/2013 197.80p 197.80p 193.00p 193.00p 827
29/08/2013 200.00p 200.00p 190.00p 195.00p 2300
28/08/2013 195.00p 197.44p 190.00p 190.00p 23600
27/08/2013 195.00p 202.31p 195.00p 195.00p 1294
23/08/2013 202.61p 202.61p 199.87p 199.87p 1467
22/08/2013 195.00p 202.31p 195.00p 199.87p 1480
21/08/2013 196.95p 199.87p 195.00p 195.00p 1912
20/08/2013 204.75p 204.75p 195.98p 199.87p 6051
19/08/2013 200.13p 203.00p 199.00p 200.13p 12479
16/08/2013 205.00p 210.50p 201.00p 203.00p 48447
15/08/2013 209.96p 212.75p 209.96p 210.50p 1509
14/08/2013 210.00p 212.75p 210.00p 212.75p 4000
13/08/2013 214.00p 214.00p 209.00p 210.00p 6500
12/08/2013 209.00p 216.64p 209.00p 210.50p 7884
09/08/2013 211.00p 213.90p 205.00p 208.25p 10893
08/08/2013 210.00p 210.00p 205.00p 205.00p 4700
07/08/2013 205.00p 206.00p 201.25p 205.00p 0
06/08/2013 205.00p 206.00p 201.25p 205.00p 22916
05/08/2013 199.25p 203.00p 199.25p 202.50p 16547
02/08/2013 198.00p 203.00p 198.00p 203.00p 2524
01/08/2013 197.00p 202.00p 197.00p 200.50p 1861
31/07/2013 202.50p 203.00p 198.50p 201.50p 5021
30/07/2013 200.00p 200.00p 198.50p 198.50p 1000
29/07/2013 193.98p 196.50p 193.98p 196.00p 243
26/07/2013 195.00p 197.75p 193.98p 196.50p 7309
25/07/2013 195.00p 200.00p 193.50p 197.75p 0
24/07/2013 195.00p 200.00p 193.50p 198.00p 38444
23/07/2013 197.00p 197.00p 192.00p 193.50p 31476
22/07/2013 196.75p 196.75p 194.50p 194.50p 2522
19/07/2013 196.50p 196.50p 193.50p 196.00p 3000
18/07/2013 190.77p 193.50p 190.08p 193.50p 4904
17/07/2013 195.00p 197.00p 193.50p 193.50p 67416
16/07/2013 195.00p 195.00p 192.50p 192.50p 8520
15/07/2013 195.00p 195.00p 193.49p 194.00p 27404
12/07/2013 196.50p 196.50p 189.00p 193.50p 10000
11/07/2013 194.00p 195.00p 189.00p 189.00p 108612
10/07/2013 195.00p 195.00p 195.00p 195.00p 6
09/07/2013 185.00p 194.00p 185.00p 191.00p 4193
08/07/2013 183.00p 192.00p 183.00p 189.00p 24597
05/07/2013 190.00p 190.50p 178.10p 188.00p 2393
04/07/2013 179.00p 184.00p 179.00p 184.00p 9899
03/07/2013 179.00p 186.00p 179.00p 179.00p 7049
02/07/2013 180.25p 184.50p 180.25p 184.50p 12
01/07/2013 178.60p 187.56p 178.60p 180.00p 5586
28/06/2013 183.00p 193.00p 180.00p 180.00p 17021
27/06/2013 183.00p 187.00p 181.00p 187.00p 6085
26/06/2013 190.25p 196.35p 183.00p 188.00p 29513
25/06/2013 187.25p 194.00p 186.50p 190.50p 11000
24/06/2013 185.25p 188.00p 185.25p 186.50p 621
21/06/2013 190.25p 193.00p 187.00p 187.00p 11216
20/06/2013 190.50p 194.00p 190.00p 192.50p 6571
19/06/2013 195.25p 195.25p 190.50p 190.50p 3331
18/06/2013 195.25p 196.98p 194.00p 194.00p 36132
17/06/2013 195.00p 197.40p 195.00p 196.50p 7260
14/06/2013 197.00p 200.00p 192.50p 195.00p 10275
13/06/2013 200.50p 202.13p 192.50p 192.50p 32147
12/06/2013 210.00p 210.10p 204.00p 205.25p 40357
11/06/2013 208.00p 208.50p 208.00p 208.50p 7500
10/06/2013 215.00p 215.00p 215.00p 215.00p 6
07/06/2013 215.00p 215.00p 210.00p 211.50p 0
06/06/2013 215.00p 215.00p 210.00p 213.00p 25928
05/06/2013 211.50p 213.00p 210.00p 210.00p 8396
04/06/2013 213.00p 213.28p 210.47p 212.37p 3742
03/06/2013 214.00p 214.00p 211.25p 211.50p 5600
31/05/2013 212.10p 214.75p 212.10p 212.50p 2700
30/05/2013 210.00p 213.00p 208.63p 212.50p 4117
29/05/2013 210.00p 214.37p 210.00p 211.00p 18581
28/05/2013 219.00p 219.00p 214.37p 214.37p 3718
24/05/2013 215.00p 215.00p 210.00p 215.00p 109505
23/05/2013 213.77p 216.50p 213.77p 216.50p 6213
22/05/2013 215.00p 221.50p 210.00p 217.50p 32179
21/05/2013 215.00p 223.09p 215.00p 223.00p 21430
20/05/2013 222.00p 224.00p 218.50p 219.50p 11239
17/05/2013 220.00p 220.00p 219.50p 219.50p 3300
16/05/2013 216.00p 218.75p 215.70p 216.50p 7870
15/05/2013 216.88p 219.50p 215.88p 219.50p 7057
14/05/2013 212.00p 215.00p 212.00p 215.00p 5000

*Close Price adjusted for both dividends and splits