Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
10/10/2011 154.45p 162.20p 154.45p 159.50p 2426
07/10/2011 159.15p 160.00p 158.00p 158.00p 26755
06/10/2011 160.00p 166.57p 150.00p 159.00p 51711
05/10/2011 167.00p 167.00p 166.25p 166.25p 15000
04/10/2011 167.00p 167.92p 160.00p 167.00p 4570
03/10/2011 177.00p 177.00p 166.40p 177.00p 47616
30/09/2011 187.00p 187.00p 177.00p 187.00p 5927
29/09/2011 185.49p 185.49p 180.50p 180.50p 5013
28/09/2011 184.00p 187.75p 177.77p 187.75p 4424
27/09/2011 184.00p 184.00p 180.50p 180.50p 48
26/09/2011 186.00p 187.80p 175.90p 185.00p 5879
23/09/2011 188.00p 188.00p 181.35p 188.00p 13448
22/09/2011 188.00p 188.00p 179.24p 188.00p 6389
21/09/2011 180.00p 188.00p 180.00p 188.00p 192
20/09/2011 176.75p 185.25p 176.75p 185.25p 8919
19/09/2011 174.00p 176.75p 172.75p 176.75p 9657
16/09/2011 170.55p 175.00p 170.55p 172.00p 16783
15/09/2011 172.00p 175.00p 163.20p 175.00p 7167
14/09/2011 171.00p 171.00p 171.00p 171.00p 3000
13/09/2011 166.00p 171.00p 163.24p 171.00p 9543
12/09/2011 166.25p 167.50p 165.00p 165.00p 8984
09/09/2011 171.00p 171.00p 165.00p 167.50p 0
08/09/2011 171.00p 171.00p 165.00p 165.00p 2400
07/09/2011 160.00p 165.50p 160.00p 165.50p 28
06/09/2011 161.75p 161.75p 161.75p 161.75p 28
05/09/2011 170.00p 170.12p 168.25p 170.12p 3924
02/09/2011 171.00p 171.00p 171.00p 171.00p 60
01/09/2011 160.00p 170.12p 160.00p 170.12p 1005
31/08/2011 165.00p 172.25p 163.00p 172.25p 2600
30/08/2011 173.25p 173.25p 171.50p 171.50p 3000
26/08/2011 170.00p 174.00p 170.00p 174.00p 1317
25/08/2011 174.35p 174.35p 170.63p 172.87p 1393
24/08/2011 175.75p 175.75p 170.63p 171.00p 1873
23/08/2011 168.00p 175.50p 168.00p 175.50p 10134
22/08/2011 170.50p 175.75p 170.50p 175.75p 17415
19/08/2011 166.75p 171.75p 165.50p 171.75p 5943
18/08/2011 166.75p 166.75p 163.37p 163.37p 8500
17/08/2011 166.45p 168.00p 163.63p 163.63p 5890
16/08/2011 164.75p 169.41p 161.24p 163.87p 16398
15/08/2011 165.24p 165.24p 162.37p 162.37p 3000
12/08/2011 160.50p 164.41p 159.29p 163.50p 6600
11/08/2011 163.23p 163.29p 161.87p 161.87p 2820
10/08/2011 157.00p 162.25p 157.00p 161.37p 5924
09/08/2011 162.00p 162.75p 159.88p 159.88p 5828
08/08/2011 160.00p 164.95p 160.00p 162.25p 6476
05/08/2011 165.00p 167.75p 157.75p 166.25p 14933
04/08/2011 174.75p 174.75p 172.10p 173.37p 1650
03/08/2011 176.50p 176.50p 173.50p 173.50p 8887
02/08/2011 178.75p 189.75p 177.00p 177.00p 14945
01/08/2011 186.25p 189.75p 186.25p 189.75p 22116
29/07/2011 183.25p 184.28p 182.50p 182.50p 7147
28/07/2011 184.61p 184.61p 183.00p 183.00p 6900
27/07/2011 187.50p 187.50p 185.50p 185.50p 6
26/07/2011 188.32p 188.32p 182.46p 185.50p 8190
25/07/2011 183.75p 186.90p 183.75p 185.75p 1425
22/07/2011 185.29p 187.50p 185.29p 187.50p 1319
21/07/2011 189.15p 190.30p 183.00p 183.00p 6326
20/07/2011 190.14p 192.00p 187.50p 187.50p 0
19/07/2011 190.14p 192.00p 190.14p 192.00p 1670
18/07/2011 188.00p 188.00p 183.00p 186.25p 6268
15/07/2011 183.25p 188.71p 183.00p 183.00p 998
14/07/2011 183.50p 188.25p 183.00p 187.25p 3846
13/07/2011 188.00p 192.00p 188.00p 190.00p 1894
12/07/2011 190.75p 191.75p 190.75p 191.75p 734
11/07/2011 183.50p 192.00p 183.35p 191.00p 12509
08/07/2011 183.34p 183.34p 183.00p 183.00p 3408
07/07/2011 183.25p 187.50p 183.25p 187.50p 8602
06/07/2011 186.51p 190.31p 186.51p 187.50p 9179
05/07/2011 180.25p 186.59p 180.25p 184.75p 4540
04/07/2011 181.75p 188.67p 181.75p 186.00p 3676
01/07/2011 185.00p 188.00p 184.25p 188.00p 3895
30/06/2011 190.25p 192.00p 180.00p 192.00p 134651
29/06/2011 184.25p 184.50p 180.00p 180.00p 7188
28/06/2011 180.50p 187.50p 180.50p 185.00p 4427
27/06/2011 182.55p 185.00p 182.55p 185.00p 9109
24/06/2011 182.55p 182.55p 180.00p 180.00p 3632
23/06/2011 188.00p 188.00p 180.80p 184.00p 8284
22/06/2011 188.25p 188.25p 187.13p 187.13p 3568
21/06/2011 189.75p 190.00p 184.00p 184.50p 41666
20/06/2011 183.93p 188.50p 183.93p 188.50p 15464
17/06/2011 192.75p 192.75p 187.00p 191.00p 6858
16/06/2011 192.75p 193.00p 185.25p 190.88p 11515
15/06/2011 192.75p 192.75p 188.50p 188.50p 1307
14/06/2011 192.50p 195.08p 188.35p 193.00p 14907
13/06/2011 192.75p 193.00p 185.25p 189.00p 1276
10/06/2011 191.00p 191.00p 188.00p 188.00p 869
09/06/2011 191.00p 191.25p 189.00p 189.00p 4621
08/06/2011 184.25p 190.00p 183.99p 184.00p 9446
07/06/2011 184.25p 190.25p 184.23p 186.75p 3736
06/06/2011 189.00p 189.00p 184.00p 186.00p 14767
03/06/2011 184.25p 184.25p 184.00p 184.00p 1450
02/06/2011 184.25p 184.25p 183.75p 183.75p 10324
01/06/2011 185.25p 187.63p 184.00p 184.00p 15820
31/05/2011 189.75p 190.88p 187.25p 190.88p 10895
27/05/2011 187.25p 187.25p 187.00p 187.00p 2294
26/05/2011 187.25p 188.40p 187.00p 187.00p 7339
25/05/2011 189.25p 193.85p 188.00p 188.00p 28073
24/05/2011 189.25p 189.50p 189.25p 189.50p 2053
23/05/2011 199.75p 199.75p 189.25p 189.25p 12112
20/05/2011 190.25p 190.50p 190.25p 190.50p 2722
19/05/2011 190.75p 196.50p 190.00p 190.00p 11293
18/05/2011 192.50p 196.90p 192.50p 192.50p 10524
17/05/2011 190.25p 193.60p 187.00p 189.50p 10214
16/05/2011 188.25p 190.00p 188.25p 188.50p 5410
13/05/2011 188.25p 198.82p 188.00p 188.00p 9222
12/05/2011 199.75p 200.00p 190.00p 195.00p 7985
11/05/2011 188.00p 195.47p 187.50p 190.00p 19934
10/05/2011 198.00p 198.00p 198.00p 198.00p 97
09/05/2011 196.75p 196.75p 190.00p 190.00p 10915
06/05/2011 189.00p 191.97p 188.00p 189.00p 4451
05/05/2011 189.00p 191.50p 189.00p 191.25p 5350
04/05/2011 194.75p 195.00p 189.00p 189.00p 3265
03/05/2011 196.60p 196.60p 189.00p 189.00p 504
28/04/2011 197.25p 199.00p 190.00p 194.50p 18132
27/04/2011 196.53p 196.53p 194.38p 194.38p 246
26/04/2011 192.51p 192.51p 189.00p 189.00p 16822
21/04/2011 189.25p 199.75p 189.25p 192.25p 213
20/04/2011 198.00p 200.00p 197.75p 198.75p 5681
19/04/2011 199.75p 199.75p 193.50p 193.50p 1200
18/04/2011 201.75p 201.75p 189.00p 191.50p 45552
15/04/2011 200.00p 202.00p 195.00p 200.25p 10979
14/04/2011 192.48p 198.00p 192.48p 198.00p 2130
13/04/2011 200.75p 200.75p 194.50p 194.50p 4052
12/04/2011 201.00p 201.00p 195.50p 195.50p 0
11/04/2011 201.00p 201.00p 195.50p 195.50p 340
08/04/2011 194.70p 201.00p 194.50p 194.50p 0
07/04/2011 194.70p 201.00p 194.70p 196.50p 7620
06/04/2011 197.90p 198.00p 192.48p 195.00p 9842
05/04/2011 188.00p 197.52p 188.00p 193.25p 4012
04/04/2011 193.00p 198.36p 188.00p 193.75p 61347
01/04/2011 189.00p 196.81p 189.00p 189.00p 12000
31/03/2011 189.00p 195.55p 189.00p 190.00p 3547
30/03/2011 191.30p 195.85p 190.65p 192.50p 7041
29/03/2011 191.00p 194.10p 190.70p 192.50p 14000
28/03/2011 190.00p 192.00p 190.00p 192.00p 12300
25/03/2011 189.55p 189.55p 188.00p 189.00p 18260
24/03/2011 187.00p 187.00p 187.00p 187.00p 53
23/03/2011 190.00p 190.00p 185.30p 188.00p 9691
22/03/2011 182.00p 185.00p 182.00p 185.00p 5445
21/03/2011 183.00p 189.50p 182.63p 183.00p 16554
18/03/2011 182.00p 184.50p 182.00p 183.50p 30907
17/03/2011 186.25p 186.25p 182.00p 182.00p 9754
16/03/2011 185.00p 192.60p 179.00p 185.00p 54943
15/03/2011 187.00p 190.00p 185.00p 188.00p 19643
14/03/2011 193.00p 198.29p 190.50p 195.00p 19292
11/03/2011 190.55p 197.35p 190.55p 192.50p 5948
10/03/2011 190.80p 196.80p 190.00p 194.00p 27201
09/03/2011 195.94p 196.00p 190.00p 194.88p 13180
08/03/2011 200.00p 200.66p 190.00p 193.00p 21700
07/03/2011 198.00p 208.40p 198.00p 203.50p 34978
04/03/2011 193.00p 193.00p 186.00p 192.50p 19599
03/03/2011 185.00p 189.00p 185.00p 186.75p 12027
02/03/2011 181.00p 185.50p 181.00p 185.50p 13669
01/03/2011 187.75p 191.00p 185.00p 191.00p 22558
28/02/2011 189.00p 189.00p 183.88p 183.88p 62846
25/02/2011 188.00p 188.00p 183.88p 183.88p 18197
24/02/2011 180.00p 182.00p 180.00p 182.00p 1366
23/02/2011 184.50p 184.50p 182.00p 182.00p 1275
22/02/2011 182.00p 185.00p 182.00p 185.00p 12603
21/02/2011 185.80p 187.60p 180.25p 182.75p 31126
18/02/2011 183.00p 187.18p 181.00p 186.50p 36939
17/02/2011 170.00p 181.00p 170.00p 181.00p 74824
16/02/2011 163.58p 170.00p 163.58p 170.00p 50955
15/02/2011 165.01p 165.01p 163.00p 163.00p 9459
14/02/2011 164.75p 166.52p 157.88p 165.00p 21335
11/02/2011 165.04p 165.04p 159.00p 161.00p 17294
10/02/2011 165.04p 165.04p 163.00p 163.00p 2755
09/02/2011 163.36p 163.56p 162.00p 162.00p 11580
08/02/2011 161.00p 163.61p 158.66p 162.00p 25794
07/02/2011 167.00p 167.00p 163.50p 163.50p 11450
04/02/2011 165.20p 165.20p 160.07p 163.50p 12989
03/02/2011 165.00p 165.00p 157.80p 162.50p 7979
02/02/2011 165.00p 165.00p 161.00p 161.00p 0
01/02/2011 165.00p 165.00p 161.00p 161.00p 0
31/01/2011 165.00p 165.00p 165.00p 165.00p 4
28/01/2011 161.00p 161.00p 159.00p 159.00p 20000
27/01/2011 163.00p 164.00p 158.40p 161.00p 8059
26/01/2011 163.00p 163.00p 160.50p 163.00p 3805
25/01/2011 160.50p 164.40p 160.50p 163.50p 4000
24/01/2011 158.00p 162.00p 158.00p 160.50p 5117
21/01/2011 165.00p 165.00p 161.00p 161.50p 2001
20/01/2011 163.50p 164.20p 160.50p 163.50p 4769
19/01/2011 166.00p 166.00p 161.50p 163.50p 3501
18/01/2011 163.00p 164.00p 160.90p 164.00p 9500
17/01/2011 167.00p 172.24p 160.00p 160.00p 26773
14/01/2011 170.00p 173.00p 170.00p 171.00p 19213
13/01/2011 170.50p 172.00p 170.50p 172.00p 6250
12/01/2011 172.60p 175.00p 172.60p 175.00p 1129
11/01/2011 172.60p 175.00p 172.60p 175.00p 660
10/01/2011 175.00p 176.32p 170.80p 175.00p 19056
07/01/2011 170.50p 178.60p 170.50p 174.00p 29906
06/01/2011 175.00p 175.84p 170.50p 170.50p 14000
05/01/2011 179.00p 179.00p 172.50p 179.00p 24033
04/01/2011 176.00p 176.00p 174.00p 175.00p 640
31/12/2010 176.00p 176.00p 174.10p 176.00p 2500
30/12/2010 176.25p 176.25p 174.00p 176.00p 207
29/12/2010 172.00p 176.25p 172.00p 176.25p 6204
24/12/2010 175.50p 176.00p 175.50p 176.00p 0
23/12/2010 175.50p 175.50p 175.50p 175.50p 0
22/12/2010 176.00p 178.00p 174.00p 175.50p 10091

*Close Price adjusted for both dividends and splits