Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
16/12/2020 109.00p 110.00p 102.00p 103.50p 1092
15/12/2020 104.00p 105.00p 102.00p 103.00p 22482
14/12/2020 109.00p 109.00p 103.00p 104.50p 4054
11/12/2020 106.00p 107.35p 104.50p 104.50p 1863
10/12/2020 106.00p 108.50p 103.00p 105.00p 7072
09/12/2020 114.00p 118.00p 106.00p 106.00p 27122
08/12/2020 115.00p 113.68p 111.50p 111.50p 22185
07/12/2020 115.00p 116.00p 110.00p 113.00p 4261
04/12/2020 115.00p 119.00p 112.00p 114.00p 9853
03/12/2020 115.00p 119.00p 113.65p 119.00p 6417
02/12/2020 115.00p 119.00p 112.00p 113.00p 15139
01/12/2020 112.00p 119.00p 112.00p 115.00p 3898
30/11/2020 112.00p 115.00p 114.50p 115.00p 16884
27/11/2020 112.00p 117.00p 114.00p 115.50p 1620
26/11/2020 112.00p 121.00p 111.00p 116.00p 95124
25/11/2020 108.00p 112.50p 106.00p 112.50p 32913
24/11/2020 109.00p 114.00p 107.62p 110.00p 25917
23/11/2020 111.00p 114.76p 107.00p 107.00p 26424
20/11/2020 108.00p 115.00p 108.00p 111.50p 1258
19/11/2020 108.00p 114.00p 107.00p 110.50p 2157
18/11/2020 108.00p 114.00p 108.00p 111.00p 22346
17/11/2020 107.00p 113.04p 107.00p 108.50p 22273
16/11/2020 105.00p 112.00p 102.00p 109.00p 53051
13/11/2020 103.00p 107.00p 103.00p 103.50p 6146
12/11/2020 105.00p 107.00p 102.00p 105.00p 20528
10/11/2020 87.50p 102.00p 96.00p 99.00p 26362
09/11/2020 87.50p 97.00p 87.50p 97.00p 43646
06/11/2020 84.00p 86.70p 84.75p 84.75p 2969
05/11/2020 84.00p 87.50p 84.00p 84.25p 6466
04/11/2020 87.50p 87.77p 84.55p 85.75p 1707
03/11/2020 87.50p 88.00p 82.68p 85.50p 31364
02/11/2020 83.00p 87.50p 82.00p 86.00p 16875
30/10/2020 86.50p 85.50p 84.50p 85.50p 7384
29/10/2020 86.50p 87.50p 84.50p 87.00p 28847
28/10/2020 86.50p 86.50p 84.00p 86.00p 31205
27/10/2020 85.00p 87.75p 86.00p 87.75p 5189
26/10/2020 85.00p 87.00p 85.87p 87.00p 5474
23/10/2020 85.00p 89.12p 85.65p 87.00p 20423
22/10/2020 85.00p 87.50p 83.50p 87.50p 30485
21/10/2020 84.50p 84.76p 84.00p 84.00p 1802
20/10/2020 84.50p 84.55p 83.24p 83.75p 9166
19/10/2020 82.00p 84.50p 82.00p 83.25p 9388
16/10/2020 80.50p 84.50p 81.75p 81.75p 3265
15/10/2020 80.50p 85.00p 80.50p 81.50p 20
14/10/2020 84.00p 84.00p 81.00p 81.75p 77958
13/10/2020 85.00p 85.00p 84.00p 84.25p 12585
12/10/2020 85.50p 86.25p 85.00p 86.25p 5004
09/10/2020 85.50p 89.50p 85.00p 86.25p 16638
08/10/2020 86.50p 89.50p 85.17p 86.00p 9480
07/10/2020 86.50p 90.00p 85.00p 86.25p 28571
06/10/2020 88.00p 89.50p 87.00p 87.00p 6521
05/10/2020 88.00p 89.50p 86.00p 86.50p 27052
02/10/2020 87.00p 87.40p 85.50p 86.25p 15095
01/10/2020 88.50p 89.00p 86.22p 87.50p 11789
30/09/2020 88.00p 88.00p 86.00p 86.25p 6824
29/09/2020 89.00p 90.57p 88.00p 89.00p 6469
28/09/2020 88.00p 90.03p 87.42p 89.75p 13673
25/09/2020 89.00p 92.50p 88.00p 89.00p 5591
24/09/2020 89.00p 89.00p 89.00p 89.00p 5630
23/09/2020 90.00p 92.50p 88.00p 88.00p 30243
22/09/2020 89.50p 92.00p 88.38p 90.00p 23591
21/09/2020 90.00p 94.50p 86.00p 86.00p 66909
18/09/2020 90.00p 90.00p 89.62p 90.00p 8081
17/09/2020 91.50p 92.50p 90.00p 90.75p 25336
16/09/2020 94.00p 94.06p 91.04p 92.50p 30870
15/09/2020 95.00p 100.00p 94.06p 95.50p 1940
14/09/2020 95.00p 95.90p 94.00p 95.50p 13293
11/09/2020 95.00p 97.00p 94.00p 94.00p 2764
10/09/2020 95.00p 98.50p 95.00p 95.00p 28656
09/09/2020 95.00p 97.00p 95.00p 95.00p 33884
08/09/2020 95.00p 99.50p 95.00p 95.00p 15916
07/09/2020 95.00p 100.00p 95.00p 95.00p 10381
04/09/2020 96.50p 96.95p 95.00p 95.00p 2205
03/09/2020 97.50p 97.50p 95.00p 95.00p 3837
02/09/2020 95.00p 96.95p 95.00p 95.00p 61060
01/09/2020 95.50p 100.00p 95.00p 95.00p 6207
31/08/2020 95.00p 98.00p 95.00p 95.00p 20778
28/08/2020 95.00p 98.00p 95.00p 95.00p 20778
27/08/2020 95.00p 98.50p 95.00p 95.00p 25191
26/08/2020 95.00p 97.22p 95.00p 95.00p 7247
25/08/2020 95.00p 97.22p 95.00p 95.00p 26529
24/08/2020 96.00p 96.00p 95.00p 95.00p 5737
21/08/2020 95.00p 98.00p 95.00p 95.00p 17029
20/08/2020 95.50p 99.50p 95.00p 95.00p 782
19/08/2020 99.50p 99.50p 95.00p 95.00p 2732
18/08/2020 98.00p 98.50p 97.18p 98.50p 4547
17/08/2020 95.00p 98.00p 95.00p 95.00p 2156
14/08/2020 98.00p 98.50p 95.00p 98.50p 32490
13/08/2020 98.00p 98.00p 95.00p 95.00p 46
12/08/2020 98.00p 98.00p 95.00p 95.00p 10319
11/08/2020 98.00p 98.50p 97.22p 98.50p 12931
10/08/2020 95.00p 98.50p 95.00p 95.00p 7019
07/08/2020 95.00p 95.03p 95.00p 95.00p 1599
06/08/2020 95.50p 95.54p 95.00p 95.00p 42768
05/08/2020 95.00p 97.00p 95.00p 97.00p 27076
04/08/2020 97.50p 97.00p 95.56p 97.00p 3433
03/08/2020 97.50p 97.66p 95.00p 97.00p 12904
31/07/2020 98.50p 98.50p 96.75p 96.75p 4
30/07/2020 95.50p 97.50p 95.50p 97.50p 1258
29/07/2020 99.50p 99.50p 94.50p 97.25p 21065
28/07/2020 95.50p 98.00p 95.50p 97.50p 1352
27/07/2020 99.50p 99.50p 94.50p 97.00p 3391
24/07/2020 102.00p 102.00p 92.00p 96.25p 16915
23/07/2020 103.00p 103.00p 98.50p 100.25p 22248
22/07/2020 102.00p 102.00p 100.00p 101.00p 12702
21/07/2020 102.00p 102.00p 99.88p 101.00p 22088
20/07/2020 100.00p 101.24p 100.00p 101.00p 4475
17/07/2020 100.00p 100.00p 100.00p 100.00p 6597
16/07/2020 102.00p 102.00p 100.00p 101.00p 9569
15/07/2020 100.00p 101.00p 100.00p 101.00p 36848
14/07/2020 100.00p 101.24p 100.00p 100.00p 118986
13/07/2020 102.00p 102.00p 100.00p 101.00p 10152
10/07/2020 100.00p 100.00p 100.00p 100.00p 9814
09/07/2020 98.00p 103.00p 98.00p 98.00p 20257
08/07/2020 102.00p 103.00p 97.00p 103.00p 10197
07/07/2020 98.50p 99.00p 94.50p 97.00p 25247
06/07/2020 99.00p 99.00p 93.00p 96.75p 8839
03/07/2020 95.00p 98.34p 93.00p 96.75p 38129
02/07/2020 102.00p 102.00p 95.00p 95.00p 4855
01/07/2020 98.50p 99.25p 95.00p 99.25p 16614
30/06/2020 96.50p 98.43p 95.00p 95.00p 30371
29/06/2020 97.00p 99.83p 95.50p 95.50p 17395
26/06/2020 95.00p 99.44p 95.00p 95.00p 9673
25/06/2020 95.00p 100.00p 95.00p 95.00p 10512
24/06/2020 100.00p 104.00p 95.00p 95.00p 40981
23/06/2020 100.00p 105.00p 100.00p 100.00p 20945
22/06/2020 100.00p 104.00p 98.50p 101.00p 57184
19/06/2020 95.00p 103.00p 95.00p 95.50p 862578
18/06/2020 101.00p 103.19p 94.00p 95.00p 77879
17/06/2020 99.00p 107.00p 94.10p 97.00p 268145
16/06/2020 104.00p 104.00p 90.50p 93.00p 310782
15/06/2020 103.00p 103.81p 101.00p 101.00p 36023
12/06/2020 105.00p 107.00p 101.00p 101.00p 8784
11/06/2020 102.00p 108.65p 102.00p 102.00p 20092
10/06/2020 106.00p 107.00p 102.00p 107.00p 27925
09/06/2020 103.00p 105.08p 102.00p 102.00p 24674
08/06/2020 110.00p 110.00p 104.35p 105.00p 113570
05/06/2020 111.00p 112.00p 105.00p 105.00p 87614
04/06/2020 118.00p 118.00p 105.00p 105.00p 101326
03/06/2020 113.00p 117.85p 109.00p 117.00p 92980
02/06/2020 108.00p 112.00p 108.00p 108.00p 9371
01/06/2020 105.00p 109.00p 105.00p 105.00p 51329
29/05/2020 110.00p 110.00p 105.00p 105.00p 30009
28/05/2020 106.00p 110.00p 105.00p 105.00p 26269
27/05/2020 110.00p 115.00p 110.00p 110.00p 53895
26/05/2020 106.00p 113.20p 105.00p 106.00p 51318
25/05/2020 94.50p 103.00p 94.50p 99.25p 99033
22/05/2020 94.50p 103.00p 94.50p 99.25p 99033
21/05/2020 95.50p 99.50p 93.50p 93.50p 112406
20/05/2020 103.00p 106.00p 92.00p 96.00p 162067
19/05/2020 120.00p 120.00p 103.00p 104.50p 120131
18/05/2020 126.00p 126.00p 117.50p 117.50p 11260
15/05/2020 131.00p 131.00p 120.00p 128.00p 9099
14/05/2020 128.00p 128.00p 120.00p 125.50p 23376
13/05/2020 138.00p 138.00p 137.00p 137.00p 29
12/05/2020 131.00p 133.50p 128.00p 133.50p 3791
11/05/2020 131.00p 133.50p 126.00p 133.50p 5348
08/05/2020 131.00p 134.50p 130.00p 134.50p 15184
07/05/2020 131.00p 134.50p 130.00p 134.50p 15184
06/05/2020 131.00p 134.00p 131.00p 134.00p 2043
05/05/2020 131.00p 134.44p 130.00p 130.00p 1754
04/05/2020 131.00p 139.00p 131.00p 135.00p 6008
01/05/2020 133.00p 134.75p 132.00p 132.00p 11122
30/04/2020 139.00p 140.00p 134.50p 135.00p 5159
29/04/2020 135.00p 140.00p 132.12p 140.00p 18758
28/04/2020 134.00p 135.00p 130.00p 132.00p 4374
27/04/2020 134.00p 135.00p 130.11p 135.00p 2637
24/04/2020 135.00p 135.00p 131.00p 135.00p 3824
23/04/2020 127.00p 131.00p 129.52p 131.00p 8841
22/04/2020 127.00p 131.00p 130.50p 130.50p 150
21/04/2020 127.00p 131.29p 127.00p 130.50p 4656
20/04/2020 128.00p 131.31p 127.00p 130.50p 1048
17/04/2020 127.00p 134.00p 126.00p 129.00p 6633
16/04/2020 127.00p 129.50p 127.95p 129.50p 1489
15/04/2020 127.00p 134.75p 124.00p 125.50p 7117
14/04/2020 147.00p 147.00p 135.03p 137.00p 50435
09/04/2020 143.00p 146.00p 140.00p 141.00p 6471
08/04/2020 129.00p 141.77p 120.00p 137.00p 8289
07/04/2020 122.00p 128.00p 120.55p 122.00p 16153
06/04/2020 119.00p 120.00p 115.06p 120.00p 17841
03/04/2020 122.00p 122.00p 114.11p 119.50p 8179
02/04/2020 122.00p 125.50p 114.00p 116.00p 22885
01/04/2020 127.00p 129.00p 124.00p 129.00p 72581
31/03/2020 128.00p 138.00p 126.00p 138.00p 11267
30/03/2020 137.00p 134.50p 132.00p 132.00p 787
27/03/2020 137.00p 137.00p 126.65p 136.00p 199615
26/03/2020 132.00p 144.00p 126.55p 140.50p 15098
25/03/2020 118.00p 139.00p 118.00p 132.50p 46759
24/03/2020 111.00p 116.22p 111.00p 115.00p 17365
23/03/2020 133.00p 133.78p 109.00p 111.00p 33487
20/03/2020 138.00p 140.50p 135.71p 137.00p 18199
19/03/2020 154.00p 154.00p 139.71p 140.00p 36407
18/03/2020 164.00p 164.00p 151.00p 160.00p 3322
17/03/2020 166.00p 166.00p 150.00p 165.00p 33919
16/03/2020 177.00p 178.50p 164.00p 165.50p 23571
13/03/2020 182.00p 183.36p 175.00p 177.00p 18627
12/03/2020 185.00p 185.00p 174.00p 178.50p 34353
11/03/2020 193.00p 193.00p 188.90p 189.50p 7293
10/03/2020 190.00p 192.45p 187.00p 190.50p 9242
09/03/2020 192.00p 197.00p 187.26p 190.00p 35057

*Close Price adjusted for both dividends and splits