Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
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
19/04/2012 184.50p 189.00p 184.50p 187.00p 8866
18/04/2012 184.50p 189.00p 184.50p 187.25p 3166
17/04/2012 188.00p 188.00p 184.50p 186.25p 20702
16/04/2012 186.25p 187.00p 186.23p 187.00p 2100
13/04/2012 184.00p 190.00p 181.16p 187.50p 29453
12/04/2012 183.00p 183.00p 179.62p 179.62p 3500
11/04/2012 184.00p 184.00p 177.64p 179.38p 3675
10/04/2012 177.50p 184.00p 177.00p 177.00p 6046
05/04/2012 179.80p 181.00p 179.80p 181.00p 5000
04/04/2012 184.50p 184.50p 181.00p 181.00p 1341
03/04/2012 179.80p 185.00p 179.80p 185.00p 3962
02/04/2012 184.00p 184.00p 177.00p 177.00p 2989
30/03/2012 177.00p 184.00p 177.00p 184.00p 22810
29/03/2012 179.32p 179.80p 179.00p 179.00p 5492
28/03/2012 181.00p 186.09p 177.00p 181.00p 25959
27/03/2012 177.00p 178.13p 175.25p 175.25p 2660
26/03/2012 178.99p 178.99p 175.25p 175.25p 2719
23/03/2012 175.25p 179.85p 175.25p 175.25p 26073
22/03/2012 179.95p 179.95p 178.10p 178.13p 6926
21/03/2012 175.00p 180.75p 175.00p 178.13p 14723
20/03/2012 180.10p 181.31p 176.50p 178.00p 34817
19/03/2012 179.00p 179.00p 178.00p 178.00p 10939
16/03/2012 175.00p 179.00p 175.00p 179.00p 13047
15/03/2012 172.00p 175.50p 172.00p 173.00p 1113
14/03/2012 172.00p 177.95p 172.00p 172.00p 8638
13/03/2012 172.00p 178.25p 172.00p 172.00p 6682
12/03/2012 178.00p 178.25p 175.00p 175.00p 10219
09/03/2012 174.00p 178.00p 172.00p 172.00p 50326
08/03/2012 174.00p 175.00p 173.85p 174.00p 11689
07/03/2012 174.00p 174.00p 170.64p 171.88p 9773
06/03/2012 169.00p 174.32p 169.00p 171.00p 397437
05/03/2012 165.00p 173.50p 165.00p 170.75p 63620
02/03/2012 172.00p 172.50p 168.50p 168.50p 18900
01/03/2012 170.00p 172.91p 167.50p 167.50p 11685
29/02/2012 168.18p 170.79p 168.00p 168.00p 26022
28/02/2012 174.50p 174.50p 167.00p 167.00p 22828
27/02/2012 175.00p 175.00p 172.25p 172.25p 11571
24/02/2012 171.16p 173.00p 170.12p 171.62p 144850
23/02/2012 173.90p 174.00p 170.00p 170.00p 22115
22/02/2012 173.00p 174.00p 170.00p 170.00p 55983
21/02/2012 173.00p 178.00p 172.00p 172.00p 142666
20/02/2012 161.00p 179.25p 161.00p 179.25p 105383
17/02/2012 154.00p 160.59p 151.20p 157.00p 55973
16/02/2012 150.80p 157.50p 150.15p 154.00p 10891
15/02/2012 150.00p 155.00p 150.00p 155.00p 7343
14/02/2012 159.30p 159.30p 153.00p 156.50p 5546
13/02/2012 154.00p 157.00p 150.00p 157.00p 59166
10/02/2012 147.00p 150.20p 147.00p 150.00p 2042
09/02/2012 150.00p 152.48p 150.00p 152.00p 12136
08/02/2012 153.00p 153.50p 150.00p 152.00p 12656
07/02/2012 153.00p 153.00p 147.92p 153.00p 15537
06/02/2012 143.00p 153.00p 140.74p 150.00p 104415
03/02/2012 139.50p 142.36p 138.94p 141.00p 42013
02/02/2012 138.00p 138.94p 137.00p 137.75p 32633
01/02/2012 140.00p 140.00p 135.00p 135.00p 45893
31/01/2012 140.00p 140.00p 135.75p 135.75p 28740
30/01/2012 139.25p 139.25p 133.00p 137.50p 46148
27/01/2012 140.50p 141.50p 140.50p 140.63p 2845
26/01/2012 139.75p 141.56p 139.25p 140.63p 13253
25/01/2012 140.00p 141.50p 139.36p 139.63p 9849
24/01/2012 140.00p 146.00p 140.00p 144.00p 9330
23/01/2012 145.00p 147.41p 140.00p 144.00p 5463
20/01/2012 140.56p 145.00p 140.40p 142.50p 4057
19/01/2012 143.00p 145.56p 137.50p 138.00p 44860
18/01/2012 149.00p 149.00p 147.00p 147.00p 2150
17/01/2012 147.00p 147.00p 142.50p 144.50p 11042
16/01/2012 146.22p 146.22p 143.50p 143.50p 1697
13/01/2012 144.00p 149.00p 143.74p 144.50p 9723
12/01/2012 140.50p 143.94p 140.50p 141.00p 5612
11/01/2012 139.24p 140.00p 139.24p 140.00p 98
10/01/2012 133.10p 142.00p 133.10p 142.00p 81213
09/01/2012 137.00p 140.00p 135.00p 140.00p 41343
06/01/2012 135.00p 141.44p 133.46p 135.00p 86190
05/01/2012 143.00p 145.50p 130.00p 130.00p 99421
04/01/2012 143.00p 149.45p 143.00p 146.50p 3666
03/01/2012 143.96p 147.00p 143.96p 147.00p 1000
30/12/2011 149.45p 149.45p 147.00p 147.00p 501
29/12/2011 147.00p 147.00p 146.60p 147.00p 7915
28/12/2011 147.00p 148.50p 147.00p 148.50p 845
23/12/2011 149.45p 149.45p 148.00p 148.50p 0
22/12/2011 149.45p 149.45p 148.00p 148.00p 3892
21/12/2011 147.00p 150.00p 145.90p 148.00p 31608
20/12/2011 147.00p 147.00p 134.00p 143.00p 57570
19/12/2011 149.00p 151.00p 147.30p 149.00p 10332
16/12/2011 150.75p 152.00p 147.30p 151.00p 8442
15/12/2011 147.30p 152.00p 147.30p 152.00p 2035
14/12/2011 155.00p 155.00p 147.30p 153.50p 5216
13/12/2011 151.44p 151.44p 147.00p 147.00p 2459
12/12/2011 148.20p 153.50p 148.20p 153.50p 8073
09/12/2011 154.11p 154.11p 148.00p 148.00p 566
08/12/2011 151.30p 151.30p 150.00p 150.00p 3895
07/12/2011 152.78p 155.56p 152.78p 155.00p 8314
06/12/2011 152.00p 159.56p 152.00p 156.50p 29294
05/12/2011 159.00p 159.56p 152.00p 152.00p 30707
02/12/2011 153.00p 161.58p 152.00p 157.50p 17749
01/12/2011 164.00p 164.00p 153.00p 153.00p 42713
30/11/2011 160.00p 162.20p 160.00p 161.50p 3717
29/11/2011 161.00p 161.00p 158.76p 159.00p 400
28/11/2011 160.76p 163.00p 160.76p 163.00p 3699
25/11/2011 165.00p 167.20p 159.00p 163.00p 17095
24/11/2011 166.00p 173.00p 162.00p 166.50p 22303
23/11/2011 175.00p 175.00p 169.00p 169.00p 10342
22/11/2011 175.11p 176.46p 169.44p 172.50p 5680
21/11/2011 175.59p 175.59p 172.50p 172.50p 4000
18/11/2011 175.11p 175.11p 169.17p 172.50p 14204
17/11/2011 178.40p 178.64p 176.00p 176.00p 1407
16/11/2011 173.00p 176.00p 173.00p 176.00p 2555
15/11/2011 173.00p 176.00p 168.00p 176.00p 14903
14/11/2011 173.00p 173.90p 164.00p 170.00p 8765
11/11/2011 168.00p 168.00p 163.30p 168.00p 3086
10/11/2011 174.00p 174.00p 167.50p 167.50p 0
09/11/2011 174.00p 174.00p 168.61p 169.00p 4449
08/11/2011 172.39p 174.27p 170.50p 170.50p 8000
07/11/2011 168.00p 174.00p 168.00p 170.50p 707
04/11/2011 172.53p 172.53p 170.50p 170.50p 2880
03/11/2011 172.62p 172.74p 171.00p 171.00p 2513
02/11/2011 172.00p 174.00p 172.00p 174.00p 2258
01/11/2011 168.82p 174.00p 168.82p 174.00p 2473
31/10/2011 163.00p 173.00p 163.00p 172.00p 8202
28/10/2011 162.00p 173.00p 162.00p 168.00p 8520
27/10/2011 169.26p 171.00p 163.51p 166.62p 10399
26/10/2011 160.00p 166.25p 159.82p 164.87p 0
25/10/2011 160.00p 166.25p 159.82p 166.25p 12699
24/10/2011 168.08p 168.08p 163.37p 163.37p 7000
21/10/2011 167.12p 168.53p 158.08p 162.50p 20442
20/10/2011 160.00p 168.98p 160.00p 160.00p 2713
19/10/2011 158.76p 162.50p 158.76p 162.50p 2368
18/10/2011 166.00p 170.00p 166.00p 170.00p 3105
17/10/2011 161.20p 163.30p 161.20p 161.50p 5763
14/10/2011 157.00p 161.62p 156.60p 160.50p 13861
13/10/2011 164.00p 164.00p 156.00p 164.00p 1546
12/10/2011 164.00p 164.00p 156.00p 159.50p 2233
11/10/2011 161.03p 163.50p 159.50p 159.50p 5597

*Close Price adjusted for both dividends and splits