Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
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
20/11/2009 166.00p 172.00p 166.00p 169.00p 2181
19/11/2009 172.00p 172.00p 168.50p 168.50p 4330
18/11/2009 172.00p 172.00p 171.00p 172.00p 12043
17/11/2009 167.25p 171.00p 166.05p 171.00p 10076
16/11/2009 167.00p 172.35p 166.00p 167.25p 14418
13/11/2009 171.50p 171.50p 167.00p 170.00p 20000
12/11/2009 171.00p 177.02p 170.00p 171.50p 6300
11/11/2009 175.00p 175.00p 173.00p 174.50p 17921
10/11/2009 175.00p 175.00p 175.00p 175.00p 732
09/11/2009 175.00p 175.00p 175.00p 175.00p 6274
06/11/2009 175.00p 175.00p 172.75p 172.75p 32551
05/11/2009 170.00p 175.00p 170.00p 175.00p 11218
04/11/2009 178.00p 178.00p 174.00p 174.00p 9477
03/11/2009 175.00p 175.00p 175.00p 175.00p 1870
02/11/2009 177.00p 177.00p 175.00p 175.00p 24000
30/10/2009 172.00p 175.50p 172.00p 175.50p 0
29/10/2009 172.00p 172.00p 172.00p 172.00p 3939
28/10/2009 171.00p 174.50p 171.00p 174.50p 5515
27/10/2009 175.00p 175.00p 173.50p 173.50p 39791
26/10/2009 175.00p 177.00p 175.00p 177.00p 7948
23/10/2009 175.00p 180.00p 175.00p 176.00p 8483
22/10/2009 170.00p 171.50p 170.00p 171.50p 2000
21/10/2009 174.50p 179.75p 174.50p 179.75p 21707
20/10/2009 172.25p 172.25p 171.25p 171.25p 0
19/10/2009 171.75p 172.25p 171.75p 172.25p 4400
16/10/2009 174.50p 174.50p 171.75p 171.75p 20416
15/10/2009 169.00p 172.00p 165.00p 172.00p 48641
14/10/2009 167.25p 167.25p 167.25p 167.25p 29629
13/10/2009 174.50p 174.50p 171.25p 171.25p 5700
12/10/2009 174.50p 174.50p 174.50p 174.50p 8565
09/10/2009 170.75p 171.75p 170.75p 171.75p 0
08/10/2009 169.75p 170.75p 169.75p 170.75p 2945
07/10/2009 172.00p 172.00p 169.75p 169.75p 0
06/10/2009 173.00p 173.00p 172.00p 172.00p 2500
05/10/2009 165.00p 172.00p 165.00p 169.00p 681
02/10/2009 170.00p 173.00p 168.00p 169.00p 5608
01/10/2009 175.00p 175.00p 170.00p 172.50p 8300
30/09/2009 180.00p 180.00p 177.50p 177.50p 3127
29/09/2009 185.00p 185.00p 185.00p 185.00p 5160
28/09/2009 185.00p 185.00p 184.00p 184.00p 5000
25/09/2009 186.00p 186.00p 185.00p 185.00p 15841
24/09/2009 185.00p 186.00p 185.00p 186.00p 572
23/09/2009 181.00p 185.00p 181.00p 185.00p 3958
22/09/2009 181.00p 182.25p 181.00p 182.25p 26829
21/09/2009 185.00p 189.00p 184.00p 185.50p 43886

*Close Price adjusted for both dividends and splits