Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
08/09/2010 137.50p 137.50p 137.50p 137.50p 0
07/09/2010 137.50p 139.63p 137.50p 137.50p 5600
06/09/2010 137.50p 137.50p 136.00p 137.50p 4826
03/09/2010 137.00p 138.75p 136.00p 137.50p 33224
02/09/2010 137.00p 140.00p 135.00p 137.50p 45682
01/09/2010 142.00p 142.00p 138.50p 138.50p 2000
31/08/2010 143.00p 143.00p 142.00p 142.00p 3503
27/08/2010 137.50p 139.00p 137.50p 139.00p 3000
26/08/2010 137.50p 137.50p 137.50p 137.50p 0
25/08/2010 139.50p 139.50p 137.50p 137.50p 0
24/08/2010 140.00p 140.13p 139.00p 139.50p 26000
23/08/2010 139.75p 140.00p 139.75p 140.00p 4000
20/08/2010 139.00p 140.50p 139.00p 139.75p 16765
19/08/2010 142.00p 142.00p 139.00p 140.50p 6587
18/08/2010 141.00p 141.00p 139.25p 139.25p 25630
17/08/2010 141.50p 142.25p 141.00p 141.00p 16
16/08/2010 141.50p 141.50p 141.50p 141.50p 0
13/08/2010 140.00p 141.50p 140.00p 141.50p 31246
12/08/2010 141.50p 141.50p 141.50p 141.50p 0
11/08/2010 140.00p 141.50p 140.00p 141.50p 7986
10/08/2010 140.00p 141.50p 140.00p 140.00p 31435
09/08/2010 140.00p 144.10p 140.00p 142.50p 24787
06/08/2010 145.00p 145.00p 142.75p 142.75p 11367
05/08/2010 145.00p 145.00p 144.75p 145.00p 5103
04/08/2010 141.50p 144.10p 141.50p 142.00p 690
03/08/2010 141.50p 144.75p 140.60p 141.50p 4000
02/08/2010 142.00p 142.00p 139.15p 141.50p 1000
30/07/2010 142.00p 142.00p 140.48p 142.00p 900
29/07/2010 140.00p 142.00p 140.00p 142.00p 8942
28/07/2010 140.00p 146.80p 140.00p 143.00p 2135
27/07/2010 145.00p 145.00p 140.00p 142.50p 36281
26/07/2010 140.00p 144.65p 140.00p 142.50p 6907
23/07/2010 140.00p 147.44p 140.00p 140.00p 1718
22/07/2010 140.00p 140.00p 140.00p 140.00p 220
21/07/2010 140.25p 147.65p 140.25p 143.75p 4900
20/07/2010 141.75p 146.00p 141.75p 143.75p 700
19/07/2010 139.75p 141.75p 139.75p 141.75p 10000
16/07/2010 143.75p 143.75p 143.75p 143.75p 0
15/07/2010 148.00p 148.00p 139.50p 143.75p 6273
14/07/2010 143.75p 143.75p 139.59p 143.75p 7500
13/07/2010 141.00p 143.75p 141.00p 143.75p 0
12/07/2010 141.00p 142.00p 140.02p 141.00p 12161
09/07/2010 146.00p 148.00p 146.00p 148.00p 3239
08/07/2010 146.00p 146.00p 143.00p 143.00p 1268
07/07/2010 143.50p 143.50p 139.49p 142.50p 626
06/07/2010 142.00p 143.50p 142.00p 143.50p 0
05/07/2010 141.00p 142.00p 141.00p 142.00p 0
02/07/2010 139.50p 141.00p 139.50p 141.00p 0
01/07/2010 139.00p 139.50p 136.00p 139.50p 7341
30/06/2010 142.75p 142.75p 141.00p 141.00p 0
29/06/2010 144.00p 144.00p 137.91p 142.75p 12001
28/06/2010 140.00p 141.50p 137.00p 141.50p 14458
25/06/2010 142.50p 142.50p 139.56p 142.50p 18889
24/06/2010 142.50p 142.50p 142.50p 142.50p 0
23/06/2010 145.50p 145.50p 142.50p 142.50p 2060
22/06/2010 145.00p 150.50p 140.75p 145.50p 6109
21/06/2010 145.00p 145.50p 140.35p 145.50p 3800
18/06/2010 143.00p 150.75p 143.00p 150.75p 47562
17/06/2010 143.00p 150.00p 143.00p 150.00p 29232
16/06/2010 140.50p 142.50p 140.50p 142.50p 0
15/06/2010 139.00p 141.01p 139.00p 140.50p 1368
14/06/2010 138.25p 138.25p 134.40p 138.25p 971
11/06/2010 138.25p 138.25p 134.17p 138.25p 332
10/06/2010 136.25p 138.25p 136.25p 138.25p 2320
09/06/2010 140.00p 140.00p 134.40p 136.25p 1270273
08/06/2010 135.00p 140.00p 135.00p 140.00p 5849
07/06/2010 135.00p 144.30p 135.00p 138.50p 272
04/06/2010 138.00p 145.00p 138.00p 140.00p 41690
03/06/2010 135.75p 142.00p 135.00p 142.00p 19531
02/06/2010 143.50p 143.50p 135.77p 141.00p 4000
01/06/2010 141.00p 143.50p 140.00p 143.50p 8000
28/05/2010 138.00p 140.25p 136.50p 136.50p 20500
27/05/2010 138.00p 139.80p 136.00p 139.50p 14000
26/05/2010 132.00p 134.00p 131.50p 134.00p 46868
25/05/2010 131.00p 136.25p 131.00p 135.00p 9523
24/05/2010 133.00p 138.25p 132.94p 133.00p 14472
21/05/2010 140.00p 140.00p 133.00p 133.75p 25384
20/05/2010 150.00p 155.00p 141.50p 141.50p 31247
19/05/2010 151.00p 152.50p 150.00p 152.50p 12500
18/05/2010 151.75p 155.40p 151.75p 151.75p 7386
17/05/2010 152.00p 153.50p 152.00p 153.50p 914
14/05/2010 157.00p 160.35p 154.00p 155.00p 52338
13/05/2010 154.50p 156.00p 151.40p 156.00p 3500
12/05/2010 152.00p 155.60p 152.00p 154.50p 7526
11/05/2010 155.00p 155.00p 153.50p 153.50p 0
10/05/2010 155.00p 155.60p 155.00p 155.00p 4311
07/05/2010 157.00p 157.00p 150.00p 153.50p 5343
06/05/2010 150.00p 157.75p 150.00p 157.75p 659
05/05/2010 157.00p 157.20p 150.37p 157.00p 10983
04/05/2010 155.50p 155.50p 152.20p 155.50p 3500
30/04/2010 156.50p 156.50p 150.00p 155.50p 26680
29/04/2010 152.00p 160.91p 152.00p 156.50p 2339
28/04/2010 158.00p 160.00p 152.94p 156.25p 29592
27/04/2010 165.00p 165.00p 157.08p 158.50p 4251
26/04/2010 157.00p 164.52p 157.00p 161.00p 2950
23/04/2010 158.00p 164.40p 155.00p 158.00p 7089
22/04/2010 166.00p 166.00p 158.08p 159.75p 1200
21/04/2010 163.00p 165.52p 163.00p 163.00p 3000
20/04/2010 163.00p 165.64p 160.00p 163.00p 32094
19/04/2010 160.00p 160.00p 160.00p 160.00p 48465
16/04/2010 160.00p 160.00p 156.75p 156.75p 5077
15/04/2010 158.00p 158.00p 155.50p 155.50p 0
14/04/2010 155.00p 159.00p 155.00p 158.00p 85041
13/04/2010 156.50p 156.50p 155.40p 156.50p 8585
12/04/2010 158.00p 158.00p 152.00p 156.50p 74194
09/04/2010 154.50p 156.01p 152.90p 155.00p 517
08/04/2010 155.00p 156.85p 154.50p 154.50p 7805
07/04/2010 157.00p 158.00p 153.20p 155.00p 70327
06/04/2010 154.25p 157.00p 152.00p 156.00p 166493
01/04/2010 145.00p 152.50p 145.00p 148.75p 29584
31/03/2010 147.00p 149.85p 147.00p 149.00p 4827
30/03/2010 150.75p 150.75p 145.47p 147.50p 200
29/03/2010 148.75p 153.75p 143.34p 150.75p 7381
26/03/2010 143.00p 153.88p 142.00p 148.75p 8131
25/03/2010 149.00p 153.90p 149.00p 151.75p 3747
24/03/2010 154.50p 154.50p 151.75p 151.75p 49
23/03/2010 150.00p 154.00p 150.00p 154.00p 10350
22/03/2010 150.00p 150.00p 143.00p 146.50p 13490
19/03/2010 155.00p 155.00p 153.00p 155.00p 3131
18/03/2010 146.00p 153.25p 146.00p 153.25p 1032
17/03/2010 153.00p 153.00p 150.50p 150.50p 1307
16/03/2010 151.00p 151.09p 146.00p 146.00p 34159
15/03/2010 151.00p 158.11p 151.00p 152.00p 12908
12/03/2010 151.00p 155.50p 150.18p 155.50p 14337
11/03/2010 151.00p 155.50p 151.00p 155.50p 3113
10/03/2010 153.25p 156.00p 151.27p 153.25p 5957
09/03/2010 161.00p 161.00p 155.00p 157.25p 10375
08/03/2010 157.25p 157.25p 155.50p 157.25p 5823
05/03/2010 161.00p 162.00p 151.29p 157.25p 6993
04/03/2010 151.00p 159.00p 151.00p 159.00p 40000
03/03/2010 155.00p 155.95p 151.00p 151.00p 7563
02/03/2010 157.00p 160.00p 157.00p 157.00p 30195
01/03/2010 160.50p 161.01p 160.00p 160.00p 7738
26/02/2010 157.00p 163.12p 157.00p 160.50p 4434
25/02/2010 159.00p 162.16p 157.00p 157.00p 79244
24/02/2010 158.00p 164.75p 157.76p 164.00p 166898
23/02/2010 153.00p 153.00p 150.00p 153.00p 17335
22/02/2010 152.00p 153.75p 150.95p 153.75p 23681
19/02/2010 149.00p 153.50p 149.00p 153.50p 13000
18/02/2010 145.00p 148.25p 145.00p 148.25p 17995
17/02/2010 142.00p 147.00p 142.00p 145.50p 12000
16/02/2010 148.75p 148.75p 147.67p 148.75p 1062
15/02/2010 145.50p 147.00p 145.50p 147.00p 0
12/02/2010 147.50p 147.50p 145.50p 145.50p 0
11/02/2010 142.25p 147.50p 141.47p 147.50p 8290
10/02/2010 147.50p 148.00p 147.50p 148.00p 0
09/02/2010 146.00p 147.50p 143.00p 147.50p 10850
08/02/2010 140.25p 143.00p 140.25p 143.00p 38
05/02/2010 140.00p 144.75p 138.00p 138.00p 13368
04/02/2010 145.75p 145.75p 140.00p 140.00p 2800
03/02/2010 145.75p 146.00p 144.87p 145.75p 12665
02/02/2010 145.00p 146.00p 144.50p 144.50p 12121
01/02/2010 144.00p 145.04p 141.35p 143.25p 3139
29/01/2010 143.25p 145.82p 142.00p 144.00p 64340
28/01/2010 145.75p 145.75p 140.66p 143.25p 1400
27/01/2010 140.50p 143.25p 140.25p 143.25p 2778
26/01/2010 140.50p 143.25p 140.25p 143.25p 1715
25/01/2010 145.00p 145.00p 140.75p 143.25p 16942
22/01/2010 145.25p 148.75p 145.00p 148.75p 1059
21/01/2010 155.00p 155.00p 145.00p 152.00p 11719
20/01/2010 147.50p 153.40p 145.30p 149.75p 972
19/01/2010 147.50p 148.35p 145.15p 147.50p 425
18/01/2010 147.50p 153.40p 145.21p 147.50p 6900
15/01/2010 150.00p 150.00p 145.24p 147.50p 1255
14/01/2010 147.00p 150.00p 147.00p 150.00p 3000
13/01/2010 149.00p 149.00p 149.00p 149.00p 0
12/01/2010 151.00p 151.00p 149.00p 149.00p 3006
11/01/2010 150.00p 150.68p 150.00p 150.00p 2117
08/01/2010 150.00p 150.00p 150.00p 150.00p 0
07/01/2010 149.00p 150.34p 149.00p 150.00p 33
06/01/2010 149.00p 150.73p 145.12p 149.00p 9199
05/01/2010 143.00p 148.35p 140.00p 142.00p 166751
04/01/2010 140.00p 140.80p 140.00p 140.00p 151
31/12/2009 143.50p 143.50p 143.00p 143.00p 0
30/12/2009 143.00p 146.56p 143.00p 143.50p 2136
29/12/2009 140.00p 146.56p 140.00p 143.00p 425
24/12/2009 140.00p 140.00p 140.00p 140.00p 303
23/12/2009 142.00p 144.62p 140.00p 140.00p 16070
22/12/2009 147.00p 148.00p 140.00p 140.00p 12556
21/12/2009 140.25p 143.99p 140.00p 140.00p 19197
18/12/2009 140.00p 149.60p 140.00p 143.25p 9090
17/12/2009 140.00p 148.40p 139.00p 140.00p 32017
16/12/2009 150.00p 152.00p 144.00p 146.25p 24375
15/12/2009 146.25p 148.40p 140.00p 146.50p 20067
14/12/2009 150.00p 150.00p 140.00p 146.25p 10382
11/12/2009 141.00p 148.83p 141.00p 143.00p 14235
10/12/2009 142.25p 148.40p 141.30p 142.00p 8511
09/12/2009 150.00p 151.00p 140.00p 141.00p 25722
08/12/2009 153.50p 153.50p 139.60p 148.00p 32079
07/12/2009 154.00p 158.25p 145.24p 151.75p 12935
04/12/2009 162.00p 162.00p 154.00p 154.00p 2631
03/12/2009 162.00p 162.00p 155.04p 157.25p 13120
02/12/2009 162.00p 162.00p 158.25p 158.25p 2946
01/12/2009 164.00p 164.00p 158.00p 164.00p 7704
30/11/2009 160.00p 160.00p 157.45p 160.00p 4218
27/11/2009 160.00p 160.00p 154.60p 157.00p 22469
26/11/2009 155.00p 165.00p 154.00p 158.75p 26819
25/11/2009 166.00p 168.00p 157.00p 161.00p 15451
24/11/2009 172.00p 172.00p 166.00p 169.00p 3506
23/11/2009 169.00p 172.00p 166.78p 169.00p 2263

*Close Price adjusted for both dividends and splits