Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
13/05/2013 215.00p 217.72p 203.70p 214.00p 15634
10/05/2013 205.00p 208.00p 202.00p 208.00p 33049
09/05/2013 205.00p 205.00p 202.00p 202.00p 25741
08/05/2013 202.00p 204.50p 200.70p 202.50p 9947
07/05/2013 200.00p 201.00p 197.00p 200.00p 36038
03/05/2013 205.00p 205.00p 202.70p 204.00p 9404
02/05/2013 200.00p 207.00p 199.25p 207.00p 84406
01/05/2013 200.00p 200.00p 196.25p 200.00p 1243
30/04/2013 197.00p 199.00p 193.28p 198.75p 18897
29/04/2013 200.00p 200.00p 198.50p 199.00p 0
26/04/2013 200.00p 200.00p 198.50p 198.50p 10750
25/04/2013 205.00p 205.00p 200.70p 202.50p 10441
24/04/2013 200.70p 202.50p 200.70p 202.50p 2512
23/04/2013 205.00p 205.00p 202.50p 202.50p 6
22/04/2013 203.00p 203.00p 201.56p 203.00p 1655
19/04/2013 203.00p 205.00p 203.00p 205.00p 9163
18/04/2013 198.00p 203.50p 198.00p 203.50p 14703
17/04/2013 198.75p 198.75p 197.50p 197.50p 1754
16/04/2013 198.75p 199.58p 197.50p 197.50p 9446
15/04/2013 198.75p 198.75p 196.00p 197.50p 6050
12/04/2013 197.45p 197.45p 195.00p 195.00p 2133
11/04/2013 197.00p 200.00p 196.00p 200.00p 10981
10/04/2013 199.00p 202.00p 196.00p 201.00p 1255
09/04/2013 199.00p 200.00p 198.00p 200.00p 1409
08/04/2013 196.50p 199.00p 196.00p 198.00p 25069
05/04/2013 198.00p 201.37p 195.50p 198.50p 24738
04/04/2013 198.00p 198.00p 195.00p 196.50p 15967
03/04/2013 198.60p 198.60p 196.18p 198.00p 4550
02/04/2013 197.00p 203.00p 193.50p 198.00p 6519
28/03/2013 199.00p 201.00p 197.10p 200.00p 5469
27/03/2013 198.54p 200.00p 198.20p 199.00p 9144
26/03/2013 202.00p 202.37p 202.00p 202.00p 2455
25/03/2013 203.00p 203.08p 200.00p 200.00p 28647
22/03/2013 202.75p 205.00p 202.00p 202.00p 15948
21/03/2013 201.00p 205.00p 196.00p 205.00p 76355
20/03/2013 203.00p 207.00p 203.00p 204.50p 18658
19/03/2013 199.20p 205.44p 199.20p 204.00p 13041
18/03/2013 208.00p 208.00p 202.00p 202.00p 8279
15/03/2013 205.00p 207.00p 204.00p 206.00p 33831
14/03/2013 205.00p 207.00p 203.94p 205.00p 8164
13/03/2013 204.00p 207.00p 204.00p 204.00p 19809
12/03/2013 205.00p 210.00p 200.00p 204.00p 48600
11/03/2013 208.34p 210.00p 202.00p 210.00p 12798
08/03/2013 205.00p 208.26p 199.78p 202.00p 48455
07/03/2013 204.40p 208.24p 201.75p 202.00p 25331
06/03/2013 208.00p 210.00p 205.90p 210.00p 33748
05/03/2013 205.00p 210.75p 205.00p 209.00p 38972
04/03/2013 208.00p 210.00p 203.00p 204.00p 20697
01/03/2013 206.50p 207.98p 200.00p 200.00p 18602
28/02/2013 202.00p 208.00p 196.70p 200.25p 90821
27/02/2013 205.00p 215.00p 195.00p 197.00p 61586
26/02/2013 217.75p 220.45p 212.00p 214.50p 62920
25/02/2013 210.00p 219.00p 210.00p 215.00p 36107
22/02/2013 213.00p 213.00p 204.15p 210.00p 91434
21/02/2013 209.00p 209.43p 204.25p 206.25p 21273
20/02/2013 210.00p 211.50p 204.25p 204.25p 36945
19/02/2013 211.00p 215.38p 205.00p 206.00p 105873
18/02/2013 198.00p 211.90p 194.00p 205.00p 236967
15/02/2013 191.25p 197.90p 191.25p 194.00p 22124
14/02/2013 190.88p 194.00p 190.00p 194.00p 5521
13/02/2013 187.00p 192.50p 185.00p 190.00p 39663
12/02/2013 185.00p 189.00p 178.54p 185.00p 14423
11/02/2013 185.00p 189.00p 185.00p 189.00p 7056
08/02/2013 188.90p 189.00p 185.10p 189.00p 4249
07/02/2013 189.00p 189.00p 185.10p 189.00p 12571
06/02/2013 186.48p 186.48p 186.00p 186.00p 3200
05/02/2013 185.00p 187.30p 181.50p 182.50p 65665
04/02/2013 185.00p 186.15p 185.00p 185.00p 2806
01/02/2013 185.00p 185.55p 185.00p 185.00p 2757
31/01/2013 185.00p 185.00p 185.00p 185.00p 638
30/01/2013 189.00p 189.00p 186.00p 186.00p 17
29/01/2013 187.32p 189.00p 185.00p 189.00p 6631
28/01/2013 187.35p 187.40p 185.00p 186.87p 6811
25/01/2013 185.00p 185.01p 185.00p 185.00p 13339
24/01/2013 187.35p 187.35p 187.00p 187.00p 6000
23/01/2013 187.35p 187.35p 185.00p 187.00p 4627
22/01/2013 185.00p 187.00p 185.00p 187.00p 0
21/01/2013 185.00p 185.00p 185.00p 185.00p 2067
18/01/2013 185.00p 187.40p 179.00p 185.00p 21809
17/01/2013 185.00p 186.20p 185.00p 186.00p 5957
16/01/2013 185.00p 185.00p 184.00p 185.00p 1251
15/01/2013 185.00p 187.20p 184.50p 185.00p 28245
14/01/2013 185.00p 185.60p 185.00p 185.00p 13258
11/01/2013 189.00p 189.00p 185.00p 185.00p 6452
10/01/2013 185.13p 187.50p 185.00p 187.50p 9007
09/01/2013 189.00p 189.00p 185.50p 189.00p 3183
08/01/2013 185.00p 187.00p 185.00p 187.00p 700
07/01/2013 184.00p 187.50p 184.00p 187.00p 9134
04/01/2013 185.00p 185.00p 185.00p 185.00p 4104
03/01/2013 184.00p 187.75p 184.00p 187.75p 4593
02/01/2013 185.00p 187.00p 185.00p 187.00p 3798
31/12/2012 185.44p 187.00p 185.44p 187.00p 1275
28/12/2012 184.55p 186.50p 184.55p 186.50p 2577
27/12/2012 185.33p 186.75p 185.33p 186.25p 2200
24/12/2012 185.00p 187.00p 185.00p 187.00p 0
21/12/2012 185.00p 186.33p 185.00p 186.00p 25492
20/12/2012 184.01p 185.00p 184.00p 185.00p 1174
19/12/2012 184.00p 189.00p 184.00p 189.00p 1160
18/12/2012 186.00p 187.50p 186.00p 187.50p 141611
17/12/2012 184.00p 184.00p 184.00p 184.00p 901
14/12/2012 186.00p 186.50p 184.00p 186.50p 7000
13/12/2012 184.00p 184.00p 182.00p 182.00p 3723
12/12/2012 189.00p 189.00p 184.00p 184.00p 910
11/12/2012 184.00p 186.37p 184.00p 186.37p 692
10/12/2012 189.00p 189.00p 184.00p 184.00p 1724
07/12/2012 185.00p 187.00p 185.00p 187.00p 631
06/12/2012 184.00p 186.50p 184.00p 186.50p 6477
05/12/2012 184.00p 189.00p 184.00p 189.00p 14979
04/12/2012 180.50p 184.25p 180.50p 184.25p 528
03/12/2012 180.00p 187.00p 177.50p 184.75p 5621
30/11/2012 182.00p 182.25p 179.00p 182.25p 11083
29/11/2012 179.00p 179.00p 178.75p 178.75p 1000
28/11/2012 179.00p 182.75p 179.00p 182.25p 0
27/11/2012 179.00p 182.75p 179.00p 182.75p 16400
26/11/2012 185.00p 185.00p 179.00p 183.25p 4324
23/11/2012 179.00p 183.25p 179.00p 183.25p 1025
22/11/2012 181.25p 184.50p 181.25p 184.50p 7450
21/11/2012 182.00p 185.00p 182.00p 185.00p 344
20/11/2012 188.00p 188.00p 188.00p 188.00p 11
19/11/2012 180.00p 185.60p 180.00p 185.00p 823
16/11/2012 182.00p 185.00p 182.00p 185.00p 48711
15/11/2012 182.00p 185.00p 182.00p 182.00p 14711
14/11/2012 182.00p 186.69p 182.00p 185.50p 2686
13/11/2012 182.08p 182.50p 182.08p 182.50p 3675
12/11/2012 183.00p 187.02p 183.00p 183.00p 9474
09/11/2012 182.00p 182.50p 182.00p 182.25p 8405
08/11/2012 182.00p 186.55p 182.00p 182.00p 29534
07/11/2012 186.00p 189.00p 182.68p 184.00p 101725
06/11/2012 184.00p 186.50p 184.00p 186.50p 9673
05/11/2012 185.30p 186.50p 184.00p 186.50p 4568
02/11/2012 184.00p 186.50p 184.00p 186.50p 1002
01/11/2012 189.00p 189.00p 184.00p 186.50p 1550
31/10/2012 184.00p 189.00p 184.00p 189.00p 8759
30/10/2012 184.00p 186.50p 184.00p 186.50p 11968
29/10/2012 184.00p 186.00p 182.92p 186.00p 67753
26/10/2012 185.85p 185.85p 184.00p 184.00p 3805
25/10/2012 186.00p 189.00p 184.18p 189.00p 21968
24/10/2012 189.00p 189.00p 187.50p 187.50p 0
23/10/2012 189.00p 189.00p 187.50p 187.50p 2532
22/10/2012 184.25p 185.00p 184.25p 184.63p 920
19/10/2012 186.75p 186.75p 184.00p 184.00p 2662
18/10/2012 189.00p 189.00p 180.18p 189.00p 25703
17/10/2012 184.00p 186.50p 184.00p 186.50p 23390
16/10/2012 184.00p 185.25p 184.00p 184.00p 13432
15/10/2012 185.00p 185.00p 184.00p 184.00p 11693
12/10/2012 184.00p 184.10p 182.00p 183.25p 40720
11/10/2012 189.00p 189.00p 180.10p 186.25p 11147
10/10/2012 185.00p 185.50p 185.00p 185.50p 250
09/10/2012 180.25p 186.50p 180.25p 186.50p 814
08/10/2012 181.80p 184.50p 181.80p 184.50p 955
05/10/2012 189.00p 189.00p 184.50p 184.50p 1726
04/10/2012 189.00p 189.00p 184.50p 184.50p 1457
03/10/2012 182.00p 186.00p 182.00p 183.50p 29719
02/10/2012 185.72p 186.00p 184.50p 184.50p 998901
01/10/2012 186.00p 186.00p 180.00p 184.50p 22191
28/09/2012 189.00p 189.00p 181.25p 183.00p 0
27/09/2012 189.00p 189.00p 181.25p 184.50p 1276
26/09/2012 181.18p 183.50p 181.18p 183.50p 2422
25/09/2012 187.00p 189.00p 186.50p 188.00p 77804
24/09/2012 187.00p 188.00p 185.34p 187.50p 40953
21/09/2012 187.00p 187.20p 187.00p 187.00p 5932
20/09/2012 187.00p 188.00p 187.00p 187.50p 45557
19/09/2012 185.50p 186.13p 184.46p 186.13p 12000
18/09/2012 187.00p 189.00p 181.75p 189.00p 72015
17/09/2012 183.00p 187.00p 182.68p 185.00p 34531
14/09/2012 180.10p 183.00p 180.10p 181.50p 52141
13/09/2012 182.00p 183.00p 180.10p 181.50p 3417
12/09/2012 183.50p 183.50p 180.00p 180.00p 4782
11/09/2012 180.00p 182.22p 180.00p 181.00p 36589
10/09/2012 187.00p 187.00p 177.00p 177.00p 45596
07/09/2012 183.00p 187.00p 183.00p 187.00p 42335
06/09/2012 183.00p 185.00p 182.50p 185.00p 0
05/09/2012 183.00p 185.00p 182.50p 182.50p 0
04/09/2012 183.00p 185.00p 183.00p 185.00p 5587
03/09/2012 185.18p 185.18p 183.10p 185.00p 1133
31/08/2012 180.00p 185.00p 180.00p 185.00p 9
30/08/2012 181.15p 183.50p 181.00p 183.50p 37950
29/08/2012 185.00p 185.37p 182.88p 182.88p 500000
28/08/2012 185.75p 185.75p 177.00p 180.38p 835
24/08/2012 175.00p 183.60p 175.00p 180.38p 25182
23/08/2012 185.00p 185.00p 175.00p 180.00p 1167
22/08/2012 179.00p 185.00p 177.00p 180.00p 6524
21/08/2012 185.00p 185.00p 179.50p 182.00p 3654
20/08/2012 185.00p 185.00p 178.50p 182.00p 5968
17/08/2012 180.00p 185.00p 178.50p 180.50p 10418
16/08/2012 185.75p 185.75p 180.70p 182.88p 13128
15/08/2012 185.00p 185.00p 180.70p 182.00p 10538
14/08/2012 182.00p 185.00p 180.10p 182.50p 21442
13/08/2012 178.00p 182.00p 175.00p 181.00p 19712
10/08/2012 178.00p 178.00p 174.00p 174.00p 109
09/08/2012 178.00p 178.00p 174.00p 174.00p 1931
08/08/2012 175.00p 175.00p 170.55p 172.50p 1845
07/08/2012 172.50p 180.00p 169.10p 180.00p 24140
06/08/2012 175.00p 175.00p 171.62p 171.62p 23809
03/08/2012 175.00p 175.00p 171.50p 171.50p 755
02/08/2012 175.00p 175.00p 167.76p 171.12p 3418
01/08/2012 172.50p 173.32p 169.75p 169.75p 1740
31/07/2012 168.00p 170.00p 168.00p 170.00p 64186
30/07/2012 168.00p 169.50p 167.00p 167.50p 27216
27/07/2012 170.00p 170.00p 164.63p 164.63p 0

*Close Price adjusted for both dividends and splits