Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
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
26/07/2012 170.00p 170.00p 167.50p 167.50p 109
25/07/2012 168.50p 169.00p 162.00p 162.00p 136926
24/07/2012 169.50p 169.50p 162.00p 162.00p 1171
23/07/2012 165.00p 170.00p 162.77p 165.50p 8693
20/07/2012 165.25p 169.23p 163.00p 165.00p 3252
19/07/2012 160.00p 169.75p 160.00p 167.50p 14567
18/07/2012 160.00p 169.75p 160.00p 165.00p 1834
17/07/2012 165.00p 170.84p 160.00p 160.00p 49876
16/07/2012 165.00p 173.00p 165.00p 170.00p 29065
13/07/2012 167.00p 173.00p 167.00p 170.00p 6329
12/07/2012 167.00p 173.00p 167.00p 170.00p 7506
11/07/2012 167.00p 173.00p 167.00p 171.00p 131258
10/07/2012 160.00p 173.00p 160.00p 170.00p 55554
09/07/2012 156.00p 163.34p 156.00p 160.00p 7351
06/07/2012 155.00p 159.41p 155.00p 156.00p 6316
05/07/2012 160.00p 161.75p 155.00p 155.00p 9942
04/07/2012 155.00p 162.34p 155.00p 159.50p 3709
03/07/2012 164.00p 164.00p 155.00p 157.00p 14167
02/07/2012 160.00p 164.00p 155.08p 159.25p 41745
29/06/2012 159.35p 160.00p 159.34p 160.00p 414
28/06/2012 155.00p 160.00p 155.00p 160.00p 17388
27/06/2012 155.00p 155.00p 155.00p 155.00p 37
26/06/2012 157.00p 163.23p 155.00p 157.50p 15354
25/06/2012 157.00p 162.50p 157.00p 160.50p 13506
22/06/2012 163.00p 163.00p 160.50p 160.50p 6135
21/06/2012 161.00p 161.00p 161.00p 161.00p 2500
20/06/2012 164.00p 164.00p 158.45p 164.00p 1193
19/06/2012 164.00p 164.00p 160.61p 163.75p 8615
18/06/2012 158.00p 164.00p 155.50p 162.00p 54355
15/06/2012 152.00p 158.00p 150.00p 158.00p 68433
14/06/2012 147.50p 152.00p 147.50p 151.50p 19023
13/06/2012 150.00p 154.00p 147.00p 154.00p 18923
12/06/2012 147.00p 150.00p 147.00p 150.00p 7214
11/06/2012 147.00p 149.00p 147.00p 147.00p 57112
08/06/2012 150.00p 154.27p 147.00p 147.00p 53847
07/06/2012 157.00p 157.93p 150.00p 150.00p 60566
06/06/2012 160.00p 160.00p 157.00p 157.00p 34425
01/06/2012 157.00p 164.65p 157.00p 161.25p 8128
31/05/2012 157.93p 161.25p 157.93p 161.25p 1500
30/05/2012 161.00p 161.00p 157.00p 161.00p 1538
29/05/2012 161.00p 166.40p 161.00p 161.00p 16288
28/05/2012 161.00p 161.00p 161.00p 161.00p 379
25/05/2012 163.00p 168.42p 163.00p 165.50p 10174
24/05/2012 161.72p 163.37p 161.72p 163.37p 2500
23/05/2012 161.00p 169.00p 161.00p 169.00p 3541
22/05/2012 161.00p 164.00p 161.00p 164.00p 619
21/05/2012 161.00p 164.00p 161.00p 164.00p 2708
18/05/2012 167.00p 167.00p 160.00p 162.37p 5891
17/05/2012 169.50p 170.90p 162.00p 162.75p 13335
16/05/2012 167.00p 170.00p 167.00p 170.00p 3818
15/05/2012 170.95p 170.95p 168.50p 168.50p 3057
14/05/2012 165.75p 171.67p 165.75p 168.50p 759
11/05/2012 170.00p 170.75p 165.00p 170.75p 5990
10/05/2012 165.00p 169.67p 164.25p 165.00p 46782
09/05/2012 163.00p 163.00p 162.80p 163.00p 13627
08/05/2012 173.00p 173.00p 160.96p 164.00p 108996
04/05/2012 180.00p 180.00p 173.00p 173.00p 87550
03/05/2012 184.00p 191.25p 180.00p 180.25p 55781
02/05/2012 184.25p 189.00p 184.25p 186.75p 69148
01/05/2012 189.00p 189.00p 185.87p 185.87p 28901
30/04/2012 185.00p 192.00p 185.00p 189.50p 3701
27/04/2012 190.00p 191.00p 186.00p 189.50p 7632
26/04/2012 184.00p 190.00p 184.00p 185.00p 42412
25/04/2012 184.15p 187.00p 184.15p 187.00p 650
24/04/2012 191.00p 191.00p 184.00p 184.00p 896
23/04/2012 185.00p 189.95p 185.00p 187.50p 14027
20/04/2012 185.57p 187.63p 185.50p 187.63p 3857

*Close Price adjusted for both dividends and splits