Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
08/08/2018 278.00p 280.00p 273.00p 275.00p 8282
07/08/2018 274.11p 278.32p 274.00p 274.00p 3018
06/08/2018 274.00p 276.00p 274.00p 276.00p 4774
03/08/2018 278.90p 278.90p 278.00p 278.00p 609
02/08/2018 278.08p 278.08p 274.30p 277.00p 2289
01/08/2018 284.00p 284.00p 278.00p 281.00p 4098
31/07/2018 282.00p 282.00p 278.00p 278.00p 2797
30/07/2018 282.00p 285.36p 282.00p 284.00p 5120
27/07/2018 288.72p 288.72p 284.00p 286.00p 2120
26/07/2018 286.00p 286.00p 286.00p 286.00p 7500
25/07/2018 286.00p 290.00p 286.00p 286.00p 0
24/07/2018 286.00p 291.00p 282.00p 290.00p 5034
23/07/2018 286.00p 290.00p 286.00p 288.00p 3316
20/07/2018 288.00p 289.35p 288.00p 288.00p 3003
19/07/2018 285.60p 287.00p 285.60p 287.00p 843
18/07/2018 286.00p 292.00p 284.00p 288.00p 7174
17/07/2018 289.90p 289.90p 287.00p 287.00p 170
16/07/2018 292.00p 292.00p 288.00p 288.00p 2039
13/07/2018 283.50p 287.00p 283.00p 287.00p 1305
12/07/2018 283.50p 288.00p 283.50p 288.00p 1936
11/07/2018 282.00p 288.72p 282.00p 282.00p 1701
10/07/2018 284.64p 287.00p 286.00p 287.00p 0
09/07/2018 284.64p 289.00p 284.64p 286.00p 3659
06/07/2018 282.00p 289.20p 282.00p 282.00p 16
05/07/2018 286.00p 288.00p 286.00p 288.00p 410
04/07/2018 290.00p 290.00p 288.00p 290.00p 133568
03/07/2018 290.00p 292.00p 288.00p 292.00p 10910
02/07/2018 288.00p 291.40p 288.00p 288.00p 5090
29/06/2018 288.00p 290.00p 288.00p 288.00p 3559
28/06/2018 290.11p 295.20p 290.11p 292.00p 76
27/06/2018 296.00p 296.00p 290.00p 296.00p 3617
26/06/2018 290.00p 292.00p 286.25p 291.00p 10800
25/06/2018 284.00p 291.20p 284.00p 287.00p 8528
22/06/2018 282.00p 291.00p 282.00p 282.00p 312
21/06/2018 282.00p 291.00p 282.00p 282.00p 60
20/06/2018 282.00p 291.00p 282.00p 282.00p 55
19/06/2018 290.00p 290.00p 286.20p 290.00p 4218
18/06/2018 289.68p 289.68p 286.20p 287.00p 2357
15/06/2018 290.00p 290.00p 288.72p 290.00p 8125
14/06/2018 284.00p 284.00p 284.00p 284.00p 2
13/06/2018 285.25p 290.00p 285.25p 287.00p 6070
12/06/2018 288.00p 288.00p 282.00p 286.00p 6935
11/06/2018 284.00p 287.00p 284.00p 284.00p 10960
08/06/2018 290.00p 290.00p 285.30p 287.00p 5887
07/06/2018 286.00p 288.40p 286.00p 286.00p 4268
06/06/2018 286.60p 288.00p 286.60p 288.00p 2189
05/06/2018 286.60p 289.00p 285.12p 289.00p 1340
04/06/2018 286.55p 289.00p 286.55p 289.00p 2250
01/06/2018 284.00p 288.00p 282.00p 288.00p 1497
31/05/2018 286.60p 291.00p 286.00p 289.00p 3350
30/05/2018 290.00p 291.04p 284.00p 287.00p 3768
29/05/2018 296.00p 296.00p 285.00p 287.00p 1339
25/05/2018 290.00p 291.00p 285.00p 291.00p 6756
24/05/2018 282.00p 282.00p 282.00p 282.00p 866
23/05/2018 290.00p 294.20p 287.30p 293.00p 24081
22/05/2018 289.60p 289.60p 288.00p 288.00p 1000
21/05/2018 289.50p 291.61p 287.00p 287.00p 4768
18/05/2018 289.50p 291.89p 287.00p 287.00p 1800
17/05/2018 291.92p 291.92p 288.00p 288.00p 500
16/05/2018 294.00p 294.00p 289.50p 294.00p 1145
15/05/2018 292.00p 292.00p 284.00p 287.00p 3317
14/05/2018 290.00p 291.60p 286.00p 288.00p 14093
11/05/2018 291.20p 291.00p 288.00p 288.00p 0
10/05/2018 291.20p 291.25p 291.00p 291.00p 2148
09/05/2018 292.00p 296.00p 290.52p 296.00p 8419
08/05/2018 292.00p 292.00p 290.00p 291.00p 11143
04/05/2018 288.25p 291.30p 286.00p 286.00p 7914
03/05/2018 290.00p 292.00p 290.00p 292.00p 2200
02/05/2018 288.00p 289.86p 286.44p 289.00p 24820
01/05/2018 288.00p 290.35p 288.00p 289.00p 16890
30/04/2018 290.00p 295.44p 288.56p 292.00p 15309
27/04/2018 290.00p 293.70p 286.00p 291.00p 24382
26/04/2018 288.00p 288.00p 286.00p 288.00p 3252
25/04/2018 284.00p 284.00p 284.00p 284.00p 270
24/04/2018 280.00p 284.00p 280.00p 284.00p 9525
23/04/2018 284.00p 285.96p 284.00p 284.00p 5012
20/04/2018 286.00p 286.02p 280.00p 285.00p 20018
19/04/2018 284.22p 287.00p 284.22p 286.00p 2581
18/04/2018 287.00p 287.00p 284.30p 287.00p 1653
17/04/2018 284.00p 286.48p 281.68p 286.00p 4526
16/04/2018 288.00p 288.00p 283.26p 288.00p 1465
13/04/2018 281.00p 286.80p 281.00p 284.00p 3010
12/04/2018 280.00p 287.40p 280.00p 285.00p 13753
11/04/2018 284.00p 284.00p 280.00p 282.00p 5735
10/04/2018 277.15p 278.00p 278.00p 278.00p 7000
09/04/2018 277.15p 282.80p 277.15p 278.00p 168
06/04/2018 284.00p 284.00p 276.65p 279.00p 5232
05/04/2018 274.00p 281.40p 274.00p 274.00p 2714
04/04/2018 272.00p 279.00p 272.00p 272.00p 21019
03/04/2018 282.00p 282.00p 279.00p 282.00p 3965
29/03/2018 284.00p 284.00p 284.00p 284.00p 234
28/03/2018 272.72p 278.00p 272.72p 278.00p 10
27/03/2018 276.00p 279.50p 275.00p 277.00p 26550
26/03/2018 284.00p 284.00p 281.00p 284.00p 1238
23/03/2018 281.40p 281.40p 278.00p 278.00p 2200
22/03/2018 274.00p 283.00p 274.00p 278.00p 6938
21/03/2018 288.00p 288.00p 274.00p 274.00p 7134
20/03/2018 278.00p 283.50p 278.00p 283.00p 2690
19/03/2018 280.00p 283.00p 274.00p 274.00p 9438
16/03/2018 272.00p 272.00p 272.00p 272.00p 7488
15/03/2018 280.00p 280.00p 280.00p 280.00p 2
14/03/2018 280.00p 280.00p 280.00p 280.00p 3099
13/03/2018 288.00p 288.00p 280.00p 284.00p 39653
12/03/2018 288.00p 288.00p 282.00p 288.00p 10449
09/03/2018 282.00p 285.00p 280.00p 285.00p 9328
08/03/2018 280.00p 283.32p 280.00p 280.00p 9535
07/03/2018 282.00p 288.00p 280.00p 288.00p 16474
06/03/2018 280.00p 290.00p 280.00p 290.00p 42326
05/03/2018 280.00p 288.00p 280.00p 288.00p 14647
02/03/2018 280.00p 285.50p 280.00p 280.00p 2912
01/03/2018 280.00p 286.00p 280.00p 286.00p 1010
28/02/2018 280.00p 280.00p 280.00p 280.00p 33189
27/02/2018 288.00p 288.90p 280.50p 288.00p 35248
26/02/2018 280.00p 288.00p 275.60p 281.00p 37476
23/02/2018 280.00p 280.00p 271.50p 280.00p 43259
22/02/2018 274.00p 274.00p 272.00p 274.00p 25058
21/02/2018 270.00p 274.00p 270.00p 272.00p 3041
20/02/2018 272.00p 273.60p 272.00p 273.00p 9137
19/02/2018 274.00p 274.00p 270.00p 270.00p 10973
16/02/2018 272.00p 278.00p 270.20p 274.00p 7532
15/02/2018 274.00p 276.40p 272.00p 272.00p 33098
14/02/2018 272.80p 277.00p 272.80p 276.00p 2573
13/02/2018 276.00p 277.00p 272.00p 277.00p 2233
12/02/2018 275.50p 275.50p 275.00p 275.00p 2000
09/02/2018 274.00p 274.00p 266.00p 274.00p 35444
08/02/2018 276.00p 279.00p 274.17p 279.00p 7600
07/02/2018 280.00p 280.00p 272.65p 278.00p 6116
06/02/2018 276.00p 278.50p 276.00p 276.00p 1492
05/02/2018 288.00p 290.00p 278.00p 280.00p 5942
02/02/2018 280.00p 281.00p 280.00p 281.00p 714
01/02/2018 275.60p 285.00p 275.60p 285.00p 26918
31/01/2018 286.00p 286.00p 278.00p 280.00p 11244
30/01/2018 284.00p 284.00p 284.00p 284.00p 194
29/01/2018 278.00p 290.00p 278.00p 289.00p 10998
26/01/2018 290.00p 294.00p 288.00p 290.00p 3483
25/01/2018 292.32p 292.00p 292.00p 292.00p 5000
24/01/2018 292.32p 292.32p 292.00p 292.00p 500
23/01/2018 292.50p 292.50p 292.00p 292.00p 1709
22/01/2018 288.00p 294.00p 286.80p 292.00p 10032
19/01/2018 290.00p 290.00p 282.00p 285.00p 27022
18/01/2018 300.00p 300.00p 286.00p 292.00p 9764
17/01/2018 290.00p 292.00p 286.00p 292.00p 1518
16/01/2018 296.00p 293.00p 292.00p 292.00p 6000
15/01/2018 296.00p 293.00p 284.00p 293.00p 0
12/01/2018 296.00p 300.00p 284.00p 284.00p 11785
11/01/2018 286.00p 292.00p 286.00p 291.00p 28822
10/01/2018 296.00p 296.00p 288.40p 296.00p 6031
09/01/2018 292.00p 292.00p 288.98p 292.00p 8510
08/01/2018 293.00p 293.00p 288.90p 292.00p 6078
05/01/2018 287.12p 293.00p 287.12p 292.00p 3409
04/01/2018 293.00p 293.00p 290.00p 290.00p 397
03/01/2018 290.00p 290.00p 288.60p 290.00p 90326
02/01/2018 292.00p 298.00p 287.00p 287.00p 14131
29/12/2017 292.00p 292.00p 292.00p 292.00p 224
28/12/2017 292.00p 292.00p 292.00p 292.00p 131
27/12/2017 290.00p 292.00p 281.50p 289.50p 5696
22/12/2017 288.08p 288.08p 284.00p 284.00p 34
21/12/2017 290.00p 290.00p 278.90p 290.00p 584
20/12/2017 284.75p 290.00p 278.75p 282.50p 2801
19/12/2017 284.75p 284.75p 279.87p 279.87p 348
18/12/2017 284.75p 284.75p 273.83p 279.87p 11777
15/12/2017 278.00p 287.40p 270.00p 270.00p 20363
14/12/2017 285.50p 285.50p 278.00p 281.75p 5673
13/12/2017 285.00p 290.00p 278.00p 290.00p 18512
12/12/2017 285.00p 290.00p 285.00p 290.00p 1145
11/12/2017 285.55p 292.50p 285.50p 292.50p 2751
08/12/2017 294.00p 294.00p 285.75p 294.00p 2006
07/12/2017 300.00p 300.00p 285.75p 300.00p 1187
06/12/2017 295.80p 296.50p 295.00p 295.00p 4071
05/12/2017 297.23p 301.33p 295.05p 295.50p 5193
04/12/2017 303.00p 303.00p 297.23p 299.75p 4589
01/12/2017 305.00p 305.00p 299.75p 299.75p 3418
30/11/2017 305.00p 305.00p 297.16p 305.00p 4826
29/11/2017 301.47p 301.47p 299.62p 299.62p 400
28/11/2017 298.00p 305.82p 296.00p 299.75p 6141
27/11/2017 305.73p 303.75p 303.63p 303.63p 0
24/11/2017 305.73p 305.73p 303.75p 303.75p 1000
23/11/2017 302.00p 307.68p 298.00p 301.50p 9996
22/11/2017 307.68p 307.68p 305.87p 305.87p 258
21/11/2017 302.00p 306.00p 302.00p 306.00p 2027
20/11/2017 307.70p 307.70p 306.00p 306.00p 1291
17/11/2017 317.00p 307.90p 306.50p 306.50p 1769
16/11/2017 317.00p 308.00p 306.50p 306.50p 5839
15/11/2017 317.00p 306.50p 304.68p 306.50p 1800
14/11/2017 317.00p 317.00p 304.40p 309.00p 4320
13/11/2017 303.00p 310.50p 304.40p 310.50p 1800
10/11/2017 303.00p 303.00p 303.00p 303.00p 46
09/11/2017 307.00p 307.00p 303.00p 303.00p 3837
08/11/2017 310.00p 311.88p 307.00p 311.88p 8231
07/11/2017 310.00p 312.00p 306.00p 311.88p 18843
06/11/2017 305.00p 312.02p 311.37p 311.37p 6863
03/11/2017 305.00p 313.00p 305.00p 305.00p 13826
02/11/2017 310.00p 313.00p 309.38p 309.38p 14593
01/11/2017 313.00p 313.00p 309.00p 313.00p 1455
31/10/2017 312.75p 313.75p 305.00p 305.00p 20367
30/10/2017 305.25p 314.50p 305.25p 312.12p 11150
27/10/2017 312.75p 315.00p 308.87p 315.00p 24873
26/10/2017 312.00p 314.86p 305.25p 305.25p 12763
25/10/2017 314.00p 314.00p 312.60p 314.00p 2479
24/10/2017 315.00p 313.28p 313.25p 313.25p 156

*Close Price adjusted for both dividends and splits