Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
30/09/2021 130.50p 131.00p 130.00p 131.00p 9035
29/09/2021 130.50p 141.50p 130.00p 136.00p 5091
28/09/2021 131.50p 138.00p 130.50p 134.00p 4312
27/09/2021 134.00p 136.90p 130.00p 134.50p 15285
24/09/2021 132.50p 141.50p 136.00p 136.00p 42
23/09/2021 132.50p 137.00p 130.03p 133.50p 16638
22/09/2021 136.00p 136.00p 130.50p 136.00p 10
21/09/2021 136.00p 141.50p 130.50p 138.00p 5863
20/09/2021 132.00p 136.00p 130.00p 136.00p 30
17/09/2021 132.00p 134.97p 132.00p 133.50p 20951
16/09/2021 132.00p 141.50p 133.55p 137.00p 5011
15/09/2021 132.00p 140.44p 132.00p 137.00p 196
14/09/2021 135.00p 141.50p 137.00p 137.00p 4002
13/09/2021 135.00p 137.00p 132.29p 137.00p 5598
10/09/2021 135.00p 141.50p 134.26p 138.50p 6926
09/09/2021 134.50p 138.25p 134.50p 138.25p 2881
08/09/2021 132.50p 138.50p 137.00p 137.00p 0
07/09/2021 132.50p 142.00p 132.50p 138.50p 4782
06/09/2021 134.00p 139.99p 134.26p 138.00p 1537
03/09/2021 134.00p 138.00p 134.00p 138.00p 112
02/09/2021 138.50p 137.00p 137.00p 137.00p 0
01/09/2021 138.50p 143.26p 133.00p 137.00p 40361
31/08/2021 138.50p 135.75p 134.77p 135.75p 15281
27/08/2021 138.50p 139.00p 134.00p 136.75p 5284
26/08/2021 136.50p 137.75p 133.50p 137.75p 9171
25/08/2021 134.50p 136.18p 132.27p 133.50p 28920
24/08/2021 134.50p 136.00p 133.50p 136.00p 12305
23/08/2021 134.50p 136.50p 130.32p 135.25p 9366
20/08/2021 131.50p 136.50p 131.50p 131.50p 8626
19/08/2021 133.00p 135.00p 132.60p 135.00p 8383
18/08/2021 130.00p 136.50p 135.00p 135.00p 25786
17/08/2021 130.00p 137.00p 130.00p 133.50p 9034
16/08/2021 135.00p 139.50p 130.85p 133.00p 46135
13/08/2021 138.00p 144.50p 138.00p 140.00p 23406
12/08/2021 138.00p 144.50p 136.00p 141.25p 15792
11/08/2021 138.00p 144.50p 135.00p 135.00p 3398
10/08/2021 138.00p 141.50p 138.00p 141.50p 22240
09/08/2021 138.00p 143.54p 136.00p 139.75p 33043
06/08/2021 138.50p 143.60p 138.00p 138.00p 2181
05/08/2021 140.50p 141.50p 138.00p 141.50p 2320
04/08/2021 140.50p 143.84p 140.00p 142.50p 5156
03/08/2021 140.00p 142.50p 140.00p 142.50p 27039
02/08/2021 135.00p 147.00p 135.50p 143.50p 33207
30/07/2021 135.00p 139.50p 138.50p 139.50p 112925
29/07/2021 135.00p 139.50p 139.50p 139.50p 0
28/07/2021 135.00p 143.10p 135.00p 139.50p 8574
27/07/2021 139.50p 140.00p 135.00p 135.00p 12646
26/07/2021 139.00p 139.50p 136.00p 136.00p 1301
23/07/2021 139.00p 139.00p 135.50p 135.50p 11958
22/07/2021 135.00p 138.00p 132.00p 135.50p 17334
21/07/2021 135.00p 134.90p 134.00p 134.00p 1670
20/07/2021 135.00p 135.00p 128.00p 134.00p 3559
19/07/2021 134.50p 138.15p 134.48p 135.50p 29013
16/07/2021 136.00p 140.00p 133.80p 140.00p 10232
15/07/2021 138.00p 143.00p 128.00p 134.50p 27465
14/07/2021 138.00p 146.55p 138.00p 138.00p 9844
13/07/2021 142.00p 146.50p 142.00p 142.00p 11550
12/07/2021 150.00p 150.00p 138.00p 144.00p 148079
09/07/2021 138.50p 144.00p 144.00p 144.00p 16577
08/07/2021 138.50p 144.00p 144.00p 144.00p 49223
07/07/2021 138.50p 148.65p 145.25p 145.25p 532
06/07/2021 138.50p 148.50p 144.00p 144.00p 5093
05/07/2021 138.50p 148.92p 141.55p 144.25p 10331
02/07/2021 138.50p 143.75p 138.00p 143.75p 20040
01/07/2021 145.00p 145.00p 138.00p 144.00p 3369
30/06/2021 138.50p 144.00p 138.50p 144.00p 68
29/06/2021 140.00p 149.50p 140.00p 144.75p 18123
28/06/2021 150.00p 150.00p 140.00p 144.75p 22045
25/06/2021 143.00p 150.00p 131.50p 145.00p 45244
24/06/2021 136.00p 140.89p 134.70p 136.00p 3630
23/06/2021 136.00p 136.00p 134.00p 136.00p 26851
22/06/2021 135.00p 135.00p 133.40p 134.00p 22690
21/06/2021 134.00p 137.00p 125.50p 134.00p 14183
18/06/2021 137.00p 137.00p 126.50p 130.00p 33507
17/06/2021 129.00p 137.00p 129.70p 131.50p 5112
16/06/2021 129.00p 130.00p 125.06p 129.00p 54894
15/06/2021 128.00p 130.00p 123.00p 128.00p 33776
14/06/2021 130.00p 127.00p 126.75p 126.75p 6
11/06/2021 130.00p 130.00p 121.57p 126.75p 13120
10/06/2021 130.00p 132.50p 126.00p 129.25p 4780
09/06/2021 129.00p 132.50p 129.00p 131.00p 15054
08/06/2021 129.50p 131.00p 129.50p 129.75p 1253
07/06/2021 126.50p 132.50p 125.10p 129.75p 6777
04/06/2021 126.50p 132.50p 124.00p 125.00p 659
03/06/2021 129.00p 129.00p 125.00p 128.50p 267
02/06/2021 129.00p 136.50p 125.00p 130.50p 34838
01/06/2021 129.00p 132.50p 131.10p 132.50p 448
31/05/2021 129.00p 132.50p 132.25p 132.25p 0
28/05/2021 129.00p 132.50p 132.25p 132.25p 0
27/05/2021 129.00p 136.05p 132.50p 132.50p 1350
26/05/2021 129.00p 137.65p 129.00p 133.50p 3037
25/05/2021 130.00p 138.50p 130.00p 134.00p 3994
24/05/2021 130.00p 130.05p 130.00p 130.00p 1750
21/05/2021 130.00p 137.50p 127.00p 133.00p 2674
20/05/2021 130.00p 137.74p 129.89p 133.00p 11614
19/05/2021 130.00p 137.74p 129.76p 132.50p 9605
18/05/2021 130.00p 132.50p 129.76p 132.50p 600
17/05/2021 130.00p 132.50p 129.76p 132.50p 11976
14/05/2021 130.00p 137.96p 130.00p 132.50p 7984
13/05/2021 130.00p 132.50p 130.25p 132.50p 6207
12/05/2021 130.00p 132.50p 132.00p 132.50p 620
11/05/2021 130.00p 137.95p 127.50p 132.50p 10849
10/05/2021 130.00p 138.50p 127.50p 134.00p 30935
07/05/2021 136.00p 133.00p 127.61p 132.50p 20634
06/05/2021 136.00p 130.25p 127.50p 129.50p 17997
05/05/2021 136.00p 136.00p 130.00p 131.75p 2223
04/05/2021 127.00p 134.50p 127.00p 131.75p 9939
30/04/2021 131.50p 133.50p 129.59p 131.50p 1220
29/04/2021 131.50p 138.50p 127.00p 129.25p 7191
28/04/2021 130.00p 134.00p 130.75p 130.75p 74
27/04/2021 130.00p 135.00p 127.61p 133.75p 6400
26/04/2021 135.50p 138.50p 131.00p 133.75p 12516
23/04/2021 135.50p 138.00p 129.00p 133.00p 3729
22/04/2021 135.50p 138.00p 130.56p 133.50p 7633
21/04/2021 135.50p 135.25p 131.00p 134.50p 6295
20/04/2021 135.50p 141.50p 132.00p 135.50p 7920
19/04/2021 138.50p 138.50p 135.50p 138.50p 6681
16/04/2021 138.50p 140.05p 135.00p 138.50p 27087
15/04/2021 139.50p 141.00p 135.00p 138.50p 6466
14/04/2021 138.50p 140.25p 138.50p 140.25p 40
13/04/2021 138.50p 140.25p 138.00p 140.25p 5457
12/04/2021 138.50p 138.67p 138.50p 138.50p 3433
09/04/2021 139.50p 140.00p 136.00p 139.00p 10919
08/04/2021 136.00p 139.00p 131.55p 134.50p 4862
07/04/2021 136.00p 139.50p 130.95p 135.00p 19575
06/04/2021 136.00p 138.50p 131.04p 135.00p 10117
01/04/2021 136.00p 139.50p 134.50p 134.50p 4827
31/03/2021 136.00p 137.53p 136.00p 136.00p 500
30/03/2021 136.00p 139.00p 133.05p 135.50p 154372
29/03/2021 135.00p 139.00p 131.00p 137.50p 3925
26/03/2021 132.00p 136.60p 131.00p 135.00p 8808
25/03/2021 132.00p 136.60p 131.05p 134.50p 7523
24/03/2021 132.00p 139.00p 131.00p 135.00p 10102
23/03/2021 135.00p 138.00p 132.07p 136.00p 5903
22/03/2021 135.00p 139.00p 133.00p 135.50p 12137
19/03/2021 136.00p 138.50p 135.00p 137.50p 32707
18/03/2021 134.00p 139.00p 139.00p 139.00p 0
17/03/2021 134.00p 143.00p 136.00p 139.00p 31466
16/03/2021 134.00p 140.00p 135.00p 140.00p 11512
15/03/2021 134.00p 140.00p 129.28p 138.00p 78736
12/03/2021 133.00p 139.00p 125.00p 129.50p 36691
11/03/2021 140.00p 139.00p 135.00p 137.50p 22053
10/03/2021 140.00p 140.74p 136.00p 137.50p 24458
09/03/2021 140.00p 141.00p 136.50p 138.50p 17031
08/03/2021 140.00p 144.00p 135.00p 135.00p 21339
05/03/2021 139.00p 144.00p 137.06p 144.00p 20350
04/03/2021 127.00p 143.00p 120.00p 138.00p 79514
03/03/2021 125.00p 125.00p 121.00p 123.00p 20915
02/03/2021 120.00p 125.00p 118.00p 121.50p 18568
01/03/2021 120.00p 125.00p 119.00p 120.50p 49119
26/02/2021 119.00p 120.63p 119.21p 119.50p 34548
25/02/2021 119.00p 124.00p 118.00p 121.00p 49158
24/02/2021 112.00p 128.00p 110.35p 121.00p 168357
23/02/2021 109.00p 110.00p 107.00p 110.00p 9643
22/02/2021 107.00p 110.00p 107.00p 110.00p 1675
19/02/2021 107.00p 109.50p 107.00p 109.00p 1359
18/02/2021 110.00p 114.00p 107.00p 110.00p 21285
17/02/2021 116.00p 118.00p 110.00p 114.00p 24208
16/02/2021 116.00p 117.68p 115.24p 117.50p 20707
15/02/2021 116.00p 120.00p 117.13p 119.00p 7380
12/02/2021 116.00p 119.00p 119.00p 119.00p 0
11/02/2021 116.00p 119.00p 117.36p 119.00p 11462
10/02/2021 116.00p 122.00p 116.00p 119.00p 4
09/02/2021 116.00p 119.00p 115.00p 119.00p 918
08/02/2021 116.00p 122.00p 115.62p 119.00p 28550
05/02/2021 120.00p 122.00p 119.00p 119.00p 11
04/02/2021 120.00p 120.20p 116.06p 117.50p 4834
03/02/2021 120.00p 120.00p 116.00p 116.50p 7085
02/02/2021 120.00p 121.64p 115.00p 117.00p 1928
01/02/2021 122.00p 123.00p 115.00p 117.00p 5081
29/01/2021 122.00p 117.00p 116.36p 117.00p 1641
28/01/2021 122.00p 123.00p 115.00p 117.00p 57
27/01/2021 122.00p 123.00p 115.00p 117.00p 4118
26/01/2021 116.00p 121.64p 115.00p 117.00p 205
25/01/2021 116.00p 122.00p 116.00p 118.50p 12861
22/01/2021 116.00p 123.00p 116.00p 117.00p 1480
21/01/2021 116.00p 119.00p 115.00p 117.50p 395
20/01/2021 116.00p 123.00p 116.00p 117.50p 10298
19/01/2021 122.00p 122.00p 117.00p 117.00p 1004
18/01/2021 116.00p 117.00p 115.00p 116.00p 17452
15/01/2021 119.00p 121.00p 116.00p 118.00p 5418
14/01/2021 114.00p 117.95p 114.00p 115.00p 2178
13/01/2021 117.00p 120.00p 113.00p 115.50p 7121
12/01/2021 117.00p 119.57p 115.00p 115.00p 5965
11/01/2021 117.00p 115.65p 115.00p 115.00p 2000
08/01/2021 117.00p 118.00p 114.75p 115.00p 11360
07/01/2021 116.00p 116.96p 112.00p 114.50p 18551
06/01/2021 113.00p 117.00p 113.00p 113.00p 12781
05/01/2021 113.00p 117.00p 113.00p 113.50p 11314
04/01/2021 115.00p 120.00p 112.00p 113.50p 24002
31/12/2020 113.00p 115.37p 112.00p 113.50p 15034
30/12/2020 113.00p 120.00p 110.00p 110.50p 18481
29/12/2020 99.50p 120.00p 98.00p 116.00p 151559
28/12/2020 95.00p 99.50p 95.00p 98.25p 799
24/12/2020 95.00p 99.50p 95.00p 98.25p 799
23/12/2020 93.00p 96.00p 93.00p 96.00p 1354
22/12/2020 99.00p 104.00p 96.00p 96.00p 16339
21/12/2020 100.00p 100.90p 97.00p 98.00p 10842
18/12/2020 104.00p 108.00p 101.00p 102.00p 15894
17/12/2020 104.00p 109.00p 101.00p 102.50p 20458

*Close Price adjusted for both dividends and splits