Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
13/07/2022 145.00p 152.90p 143.00p 150.50p 19350
12/07/2022 142.00p 144.00p 141.00p 143.00p 25326
11/07/2022 138.00p 139.00p 132.23p 138.50p 26694
08/07/2022 130.00p 137.00p 133.50p 133.50p 5174
07/07/2022 130.00p 133.50p 129.94p 133.50p 9583
06/07/2022 130.00p 132.00p 127.00p 131.50p 14610
05/07/2022 131.00p 131.00p 129.00p 129.00p 7500
04/07/2022 130.00p 131.50p 129.00p 131.50p 752
01/07/2022 130.00p 134.50p 130.00p 134.50p 317
30/06/2022 128.00p 134.70p 128.00p 133.50p 214
29/06/2022 134.50p 139.00p 132.50p 132.50p 89
28/06/2022 130.00p 139.00p 130.00p 134.50p 14289
27/06/2022 128.00p 133.00p 128.00p 132.00p 7270
24/06/2022 128.00p 139.00p 123.48p 130.50p 20254
23/06/2022 132.00p 135.00p 130.00p 135.00p 13652
22/06/2022 139.00p 142.00p 135.50p 135.50p 13371
21/06/2022 143.00p 144.50p 142.50p 142.50p 0
20/06/2022 143.00p 146.90p 144.50p 144.50p 1361
17/06/2022 143.00p 147.24p 142.92p 145.50p 8390
16/06/2022 143.00p 143.07p 139.48p 143.00p 8277
15/06/2022 144.00p 146.50p 143.07p 146.50p 5000
14/06/2022 144.00p 149.50p 144.00p 146.50p 3116
13/06/2022 150.00p 148.00p 145.16p 148.00p 6500
10/06/2022 150.00p 148.00p 146.50p 146.50p 0
09/06/2022 150.00p 150.00p 146.00p 148.00p 7141
08/06/2022 150.00p 150.00p 148.00p 148.00p 9000
07/06/2022 150.00p 148.00p 145.20p 148.00p 315
06/06/2022 150.00p 150.00p 147.50p 147.50p 13416
03/06/2022 149.00p 149.50p 144.30p 149.50p 15349
02/06/2022 149.00p 149.50p 144.30p 149.50p 15349
01/06/2022 149.00p 149.50p 144.30p 149.50p 15349
31/05/2022 143.00p 148.00p 146.00p 148.00p 1745
30/05/2022 143.00p 150.00p 147.00p 147.00p 5088
27/05/2022 143.00p 146.50p 142.04p 146.50p 3654
26/05/2022 145.00p 146.00p 146.00p 146.00p 0
25/05/2022 145.00p 146.00p 142.00p 146.00p 4547
24/05/2022 145.00p 147.50p 142.00p 147.50p 13458
23/05/2022 150.00p 155.00p 144.50p 149.50p 27710
20/05/2022 150.00p 146.00p 144.50p 146.00p 3685
19/05/2022 150.00p 146.00p 145.00p 146.00p 0
18/05/2022 150.00p 147.00p 140.50p 145.00p 9200
17/05/2022 150.00p 150.00p 140.00p 145.50p 4074
16/05/2022 150.00p 147.00p 141.00p 147.00p 4570
13/05/2022 150.00p 150.50p 141.00p 147.00p 80332
12/05/2022 150.00p 148.00p 142.00p 148.00p 3126
11/05/2022 150.00p 147.50p 145.05p 147.50p 974
10/05/2022 150.00p 149.44p 144.00p 147.00p 14113
09/05/2022 150.00p 157.00p 144.00p 147.00p 17776
06/05/2022 155.00p 156.85p 150.54p 154.50p 1324
05/05/2022 155.00p 156.85p 154.50p 154.50p 192
04/05/2022 155.00p 156.85p 154.50p 154.50p 19
03/05/2022 155.00p 155.40p 154.50p 154.50p 206
02/05/2022 155.00p 159.00p 150.00p 154.50p 13287
29/04/2022 155.00p 159.00p 150.00p 154.50p 13287
28/04/2022 155.00p 154.50p 149.92p 154.00p 5107
27/04/2022 155.00p 160.00p 147.00p 151.50p 41364
26/04/2022 154.00p 156.06p 152.50p 152.50p 16330
25/04/2022 150.00p 152.50p 151.76p 152.50p 1500
22/04/2022 150.00p 154.00p 152.50p 152.50p 2050
21/04/2022 150.00p 154.22p 151.76p 152.50p 12384
20/04/2022 150.00p 153.00p 150.00p 152.50p 2994
19/04/2022 150.00p 152.50p 152.50p 152.50p 2500
18/04/2022 150.00p 152.75p 150.00p 150.00p 9819
15/04/2022 150.00p 152.75p 150.00p 150.00p 9819
14/04/2022 150.00p 152.75p 150.00p 150.00p 9819
13/04/2022 150.00p 156.05p 152.50p 152.50p 12749
12/04/2022 150.00p 153.44p 152.50p 152.50p 5000
11/04/2022 150.00p 153.50p 150.00p 152.50p 2684
08/04/2022 154.00p 154.00p 148.00p 151.50p 15794
07/04/2022 153.00p 159.00p 150.24p 151.50p 6840
06/04/2022 153.00p 156.50p 155.90p 156.50p 6764
05/04/2022 153.00p 154.50p 153.00p 154.50p 1000
04/04/2022 153.00p 158.80p 153.00p 156.50p 18043
01/04/2022 156.00p 156.00p 154.50p 154.50p 6471
31/03/2022 153.00p 155.00p 150.00p 152.50p 40957
30/03/2022 153.50p 162.00p 153.50p 157.50p 3764
29/03/2022 158.50p 157.50p 155.00p 157.50p 7000
28/03/2022 158.50p 161.00p 158.00p 158.50p 25149
25/03/2022 160.50p 163.50p 160.00p 160.00p 21647
24/03/2022 158.00p 164.50p 159.55p 161.50p 21022
23/03/2022 158.00p 164.50p 158.00p 161.50p 6067
22/03/2022 164.50p 164.50p 160.55p 162.00p 7001
21/03/2022 164.50p 163.70p 161.50p 161.50p 5000
18/03/2022 164.50p 165.00p 158.50p 160.50p 122034
17/03/2022 170.00p 170.00p 158.00p 161.50p 22289
16/03/2022 141.00p 165.00p 141.00p 162.50p 135090
15/03/2022 137.00p 139.50p 137.00p 139.50p 3064
14/03/2022 136.00p 139.50p 137.00p 139.50p 3551
11/03/2022 136.00p 137.99p 133.50p 137.50p 18563
10/03/2022 138.00p 137.50p 134.05p 137.50p 6495
09/03/2022 138.00p 142.00p 132.50p 137.50p 26318
08/03/2022 138.00p 137.00p 131.00p 137.00p 31516
07/03/2022 138.00p 136.75p 130.05p 136.75p 26839
04/03/2022 138.00p 140.00p 132.00p 137.00p 54951
03/03/2022 145.00p 151.50p 142.00p 147.00p 9707
02/03/2022 142.00p 148.00p 142.10p 147.00p 313
01/03/2022 142.00p 145.50p 139.65p 145.50p 10606
28/02/2022 142.00p 152.50p 142.00p 146.25p 8535
25/02/2022 146.00p 146.00p 145.00p 145.00p 3000
24/02/2022 148.00p 158.50p 146.00p 152.50p 22680
23/02/2022 148.50p 151.84p 151.00p 151.00p 3635
22/02/2022 148.50p 151.75p 146.12p 151.75p 16408
21/02/2022 148.00p 155.98p 146.00p 150.50p 42695
18/02/2022 153.00p 155.00p 150.00p 155.00p 2068
17/02/2022 153.00p 154.75p 150.00p 154.75p 2192
16/02/2022 153.00p 160.00p 155.00p 155.00p 64
15/02/2022 153.00p 156.50p 153.00p 156.50p 18864
14/02/2022 157.00p 159.24p 153.00p 154.50p 11760
11/02/2022 157.00p 165.00p 157.00p 161.00p 4309
10/02/2022 160.00p 159.34p 158.50p 158.50p 1581
09/02/2022 160.00p 161.75p 158.50p 161.75p 36171
08/02/2022 159.50p 165.00p 157.00p 161.00p 9262
07/02/2022 162.00p 162.00p 157.00p 161.00p 16861
04/02/2022 159.50p 170.50p 158.00p 164.00p 10686
03/02/2022 160.00p 163.74p 158.50p 158.50p 7222
02/02/2022 160.00p 164.00p 158.00p 164.00p 11367
01/02/2022 157.00p 162.00p 158.57p 162.00p 3236
31/01/2022 157.00p 161.00p 157.00p 161.00p 3951
28/01/2022 165.00p 165.00p 157.00p 157.00p 14024
27/01/2022 160.00p 162.50p 155.50p 160.00p 4
26/01/2022 160.00p 162.50p 155.50p 162.50p 75745
25/01/2022 158.00p 160.87p 156.00p 159.75p 28856
24/01/2022 155.50p 164.50p 155.50p 161.00p 13172
21/01/2022 158.00p 158.20p 155.50p 157.50p 100819
20/01/2022 160.00p 160.00p 155.50p 159.25p 52660
19/01/2022 157.50p 160.70p 157.50p 157.50p 13197
18/01/2022 160.00p 160.70p 158.00p 159.00p 12049
17/01/2022 159.00p 163.00p 158.25p 160.50p 88908
14/01/2022 160.00p 160.84p 158.35p 160.00p 45056
13/01/2022 160.00p 162.50p 156.25p 162.50p 4988
12/01/2022 163.00p 160.00p 155.00p 155.00p 26636
10/01/2022 155.00p 160.30p 154.90p 157.50p 17835
07/01/2022 150.00p 152.99p 143.50p 149.50p 43385
06/01/2022 137.00p 147.50p 137.00p 147.50p 85826
05/01/2022 137.00p 141.00p 137.00p 140.25p 11916
04/01/2022 137.00p 143.00p 134.50p 140.00p 14167
31/12/2021 137.00p 139.75p 137.00p 139.75p 21842
30/12/2021 137.00p 140.00p 132.00p 138.50p 8373
29/12/2021 137.00p 139.72p 134.50p 136.50p 12418
24/12/2021 137.00p 139.80p 136.00p 136.00p 5500
23/12/2021 137.00p 139.25p 135.55p 139.25p 18931
22/12/2021 130.50p 131.00p 130.50p 131.00p 634
21/12/2021 140.00p 135.15p 135.00p 135.00p 2121
20/12/2021 140.00p 140.00p 135.00p 135.00p 1766
17/12/2021 130.50p 135.00p 135.00p 135.00p 31310
16/12/2021 130.50p 135.00p 130.50p 135.00p 13602
15/12/2021 130.50p 137.00p 135.00p 135.00p 5296
14/12/2021 130.50p 135.25p 130.50p 135.25p 24458
13/12/2021 131.00p 137.00p 131.00p 133.50p 2327
10/12/2021 131.00p 135.50p 134.00p 134.00p 21110
09/12/2021 131.00p 138.00p 131.00p 131.00p 148041
08/12/2021 134.00p 137.00p 134.00p 134.00p 147423
07/12/2021 130.00p 138.00p 130.50p 134.00p 41838
06/12/2021 130.00p 134.25p 130.00p 134.00p 11931
03/12/2021 129.50p 134.25p 130.00p 134.00p 10298
02/12/2021 129.50p 133.00p 130.00p 131.50p 14539
01/12/2021 129.50p 133.00p 128.06p 133.00p 15000
30/11/2021 129.50p 136.00p 125.50p 129.75p 45657
29/11/2021 129.50p 135.37p 128.10p 130.00p 16670
26/11/2021 133.50p 137.00p 130.00p 132.25p 15768
25/11/2021 133.50p 139.00p 132.33p 138.50p 36303
24/11/2021 136.00p 142.06p 134.05p 137.75p 7282
23/11/2021 136.00p 136.49p 131.00p 134.50p 7481
22/11/2021 134.50p 138.25p 128.07p 138.25p 58201
19/11/2021 128.50p 134.50p 127.57p 131.25p 10044
18/11/2021 128.50p 133.41p 122.00p 128.50p 4100
17/11/2021 128.50p 134.00p 122.50p 131.25p 56877
16/11/2021 125.00p 134.50p 125.00p 129.75p 4687
15/11/2021 128.00p 134.50p 128.50p 128.50p 5672
12/11/2021 128.00p 132.00p 128.00p 130.00p 19972
11/11/2021 131.50p 130.50p 128.50p 128.50p 2284
10/11/2021 131.50p 135.00p 122.00p 128.50p 26380
09/11/2021 120.00p 128.50p 120.00p 120.00p 3893
08/11/2021 125.00p 123.88p 123.00p 123.00p 3000
05/11/2021 125.00p 129.50p 125.00p 125.00p 30583
04/11/2021 125.00p 130.00p 125.00p 127.50p 3948
03/11/2021 122.00p 131.25p 122.00p 125.00p 15636
02/11/2021 127.50p 130.00p 120.50p 125.50p 63870
01/11/2021 123.00p 128.00p 123.00p 128.00p 1231
29/10/2021 119.50p 124.90p 119.47p 123.00p 3000
28/10/2021 120.00p 127.50p 119.50p 123.00p 41573
27/10/2021 120.00p 120.00p 120.00p 120.00p 556
26/10/2021 127.50p 125.19p 120.40p 124.00p 17152
25/10/2021 127.50p 127.50p 120.00p 124.00p 74990
22/10/2021 127.50p 128.00p 125.25p 125.25p 118
21/10/2021 127.50p 127.50p 123.50p 125.75p 16214
20/10/2021 121.00p 127.00p 125.50p 125.50p 3678
19/10/2021 121.00p 127.50p 126.00p 126.00p 5020
18/10/2021 121.00p 126.00p 121.00p 125.00p 7798
15/10/2021 123.00p 124.25p 120.26p 124.25p 33396
14/10/2021 127.00p 136.50p 124.00p 124.00p 20805
13/10/2021 127.00p 135.00p 125.00p 130.50p 7825
12/10/2021 135.50p 135.50p 127.00p 132.00p 10350
11/10/2021 132.00p 135.50p 132.00p 132.00p 596
08/10/2021 127.00p 138.00p 127.00p 128.00p 5250
07/10/2021 127.00p 132.50p 127.00p 132.50p 213
06/10/2021 129.00p 135.50p 126.00p 131.00p 3210
05/10/2021 129.00p 135.00p 129.00p 129.00p 11026
04/10/2021 130.00p 141.50p 128.00p 133.00p 17402
01/10/2021 130.50p 136.00p 135.18p 136.00p 509

*Close Price adjusted for both dividends and splits