Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
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
06/03/2020 200.00p 201.00p 196.00p 201.00p 12550
05/03/2020 208.00p 208.00p 200.00p 204.00p 11579
04/03/2020 210.00p 210.40p 210.00p 210.00p 1544
03/03/2020 208.00p 210.00p 208.00p 210.00p 7068
02/03/2020 214.00p 217.44p 204.00p 206.00p 35587
28/02/2020 216.00p 216.00p 208.00p 208.00p 22810
27/02/2020 220.00p 222.00p 216.00p 221.00p 14218
26/02/2020 218.00p 226.00p 216.00p 216.00p 11460
25/02/2020 226.00p 224.00p 222.80p 224.00p 7193
24/02/2020 226.00p 226.00p 220.30p 223.00p 44894
21/02/2020 230.00p 230.00p 225.98p 228.00p 1435
20/02/2020 226.00p 226.00p 220.00p 223.00p 14
19/02/2020 224.00p 226.00p 220.50p 225.00p 13591
18/02/2020 224.00p 224.26p 218.50p 223.00p 8815
17/02/2020 232.00p 232.00p 226.26p 232.00p 444
14/02/2020 230.00p 234.00p 228.00p 230.00p 14079
13/02/2020 228.00p 229.34p 224.60p 227.00p 15920
12/02/2020 230.00p 230.00p 228.00p 229.00p 9450
11/02/2020 228.00p 229.00p 225.04p 229.00p 980
10/02/2020 226.00p 232.00p 226.00p 227.00p 6082
07/02/2020 230.00p 230.00p 227.00p 229.00p 11376
06/02/2020 230.00p 230.00p 223.26p 225.00p 4062
05/02/2020 230.00p 230.00p 223.68p 230.00p 10109
04/02/2020 222.00p 225.96p 222.84p 223.00p 10692
03/02/2020 222.00p 223.50p 222.00p 222.00p 1680
31/01/2020 220.00p 228.00p 220.00p 224.00p 29247
30/01/2020 228.00p 229.12p 224.00p 224.00p 433
29/01/2020 224.00p 230.00p 223.00p 230.00p 7421
28/01/2020 222.00p 224.00p 220.00p 220.00p 7897
27/01/2020 224.00p 224.00p 223.00p 223.00p 5805
24/01/2020 224.00p 225.74p 223.00p 224.00p 10207
23/01/2020 230.00p 230.00p 223.00p 223.00p 0
22/01/2020 230.00p 230.00p 220.06p 230.00p 10459
21/01/2020 222.00p 224.00p 222.00p 222.00p 2289
20/01/2020 226.00p 229.92p 222.00p 222.00p 12121
17/01/2020 226.00p 229.01p 220.00p 225.00p 17325
16/01/2020 226.00p 226.00p 224.00p 224.00p 3722
15/01/2020 222.00p 230.00p 222.00p 230.00p 3421
14/01/2020 226.00p 230.00p 226.00p 227.00p 5289
13/01/2020 224.00p 226.37p 223.65p 225.00p 4948
10/01/2020 222.00p 224.00p 222.00p 223.00p 4899
09/01/2020 222.00p 225.20p 222.00p 223.00p 23565
08/01/2020 228.00p 228.00p 222.00p 224.00p 57998
07/01/2020 226.00p 228.00p 224.62p 227.00p 15710
06/01/2020 224.00p 226.00p 224.00p 225.00p 12239
03/01/2020 224.00p 226.00p 221.56p 224.00p 19327
02/01/2020 224.00p 226.00p 218.00p 218.00p 18736
31/12/2019 222.00p 225.00p 220.00p 220.00p 6267
30/12/2019 226.00p 226.00p 220.00p 220.00p 5938
27/12/2019 222.00p 222.00p 219.00p 222.00p 9882
24/12/2019 218.00p 220.00p 218.00p 218.00p 5709
23/12/2019 218.00p 224.00p 210.00p 218.00p 5669
20/12/2019 218.00p 218.00p 214.00p 214.00p 1232
19/12/2019 216.00p 218.00p 214.00p 214.00p 7291
18/12/2019 216.00p 218.00p 213.00p 213.00p 4038
17/12/2019 210.00p 218.00p 210.00p 210.00p 10493
16/12/2019 216.00p 222.00p 214.00p 214.00p 18823
13/12/2019 212.00p 222.00p 210.00p 210.00p 8874
12/12/2019 218.00p 218.00p 213.04p 214.00p 10652
11/12/2019 214.00p 215.24p 210.00p 213.00p 26536
10/12/2019 216.00p 220.00p 214.00p 216.00p 7759
09/12/2019 226.00p 226.00p 217.86p 221.00p 8534
06/12/2019 226.00p 228.00p 218.00p 221.00p 16566
05/12/2019 230.00p 230.00p 220.00p 224.00p 32083
04/12/2019 230.00p 234.00p 228.60p 232.00p 27280
03/12/2019 230.00p 232.00p 228.00p 228.00p 21823
02/12/2019 224.00p 232.00p 224.00p 228.00p 26350
29/11/2019 224.00p 226.00p 222.00p 222.00p 17126
28/11/2019 220.00p 224.60p 220.00p 222.00p 15441
27/11/2019 218.00p 221.00p 217.04p 221.00p 29208
26/11/2019 218.00p 220.00p 217.00p 219.00p 9791
25/11/2019 216.00p 220.00p 216.00p 217.00p 17395
22/11/2019 214.00p 219.89p 212.10p 213.00p 3505
21/11/2019 214.00p 216.00p 212.05p 214.00p 36479
20/11/2019 212.00p 220.00p 211.00p 215.00p 3299
19/11/2019 214.00p 216.00p 208.00p 209.00p 9756
18/11/2019 214.00p 220.00p 214.00p 215.00p 17900
15/11/2019 212.00p 213.89p 210.00p 210.00p 11123
14/11/2019 212.00p 214.00p 210.00p 210.00p 6837
13/11/2019 202.00p 212.00p 202.00p 208.00p 7645
12/11/2019 208.00p 211.89p 206.00p 206.00p 15397
11/11/2019 210.00p 210.00p 206.00p 206.00p 3829
08/11/2019 204.00p 208.50p 204.00p 205.00p 50269
07/11/2019 208.00p 207.00p 206.00p 207.00p 0
06/11/2019 208.00p 210.00p 205.89p 206.00p 7515
05/11/2019 206.00p 208.00p 202.00p 202.00p 8287
04/11/2019 202.00p 204.63p 200.00p 203.00p 10234
01/11/2019 206.00p 206.00p 198.00p 198.00p 718
31/10/2019 200.00p 202.00p 199.96p 202.00p 7327
30/10/2019 202.00p 204.00p 199.00p 199.00p 1660
29/10/2019 199.15p 205.18p 198.50p 198.50p 3275
28/10/2019 202.00p 204.00p 200.00p 202.00p 1869
25/10/2019 202.00p 204.00p 197.00p 197.00p 5861
24/10/2019 197.00p 202.00p 196.36p 200.00p 29952
23/10/2019 195.00p 196.00p 195.00p 196.00p 22
22/10/2019 200.00p 203.00p 199.10p 202.00p 6050
21/10/2019 200.00p 202.00p 199.00p 199.00p 7860
18/10/2019 205.89p 206.00p 202.00p 202.00p 5605
17/10/2019 206.00p 206.00p 200.00p 203.00p 9057
16/10/2019 200.00p 205.70p 200.00p 203.00p 27816
15/10/2019 198.00p 199.05p 198.00p 198.00p 5991
14/10/2019 190.00p 200.00p 188.98p 200.00p 34668
11/10/2019 190.00p 195.00p 186.00p 186.00p 26012
10/10/2019 190.00p 193.00p 187.00p 191.00p 11808
09/10/2019 192.00p 193.50p 188.00p 193.50p 14944
08/10/2019 195.00p 198.00p 193.00p 193.50p 32229
07/10/2019 191.00p 194.00p 190.00p 193.50p 18326
04/10/2019 188.00p 189.00p 188.00p 189.00p 6044
03/10/2019 181.00p 189.70p 181.00p 189.00p 38398
02/10/2019 177.00p 177.50p 176.00p 177.50p 86025
01/10/2019 177.00p 183.00p 174.00p 177.50p 42582
30/09/2019 176.00p 179.00p 172.80p 175.00p 47392
27/09/2019 184.00p 185.00p 178.00p 185.00p 77763
26/09/2019 184.45p 186.00p 184.10p 186.00p 10547
25/09/2019 181.00p 182.90p 179.00p 182.00p 30145
24/09/2019 171.00p 185.00p 171.00p 182.50p 85752
23/09/2019 184.00p 185.00p 164.00p 171.00p 165561
20/09/2019 182.00p 184.00p 181.77p 184.00p 7035
19/09/2019 182.00p 183.18p 180.00p 182.00p 14958
18/09/2019 184.00p 184.00p 182.00p 184.00p 9205
17/09/2019 184.00p 184.00p 180.00p 183.00p 42469
16/09/2019 188.00p 190.00p 184.00p 190.00p 8071
13/09/2019 186.00p 188.00p 183.00p 184.50p 9044
12/09/2019 184.75p 186.50p 184.75p 186.50p 10841
11/09/2019 184.00p 185.11p 183.00p 185.00p 19631
10/09/2019 186.00p 186.50p 181.05p 184.50p 10699
09/09/2019 185.35p 189.50p 185.35p 189.50p 5412
06/09/2019 186.00p 187.50p 180.65p 185.00p 3041
05/09/2019 185.00p 185.11p 180.00p 180.00p 2427
04/09/2019 186.00p 189.00p 185.00p 189.00p 11166
03/09/2019 187.00p 190.00p 186.20p 190.00p 7867
02/09/2019 194.00p 194.00p 188.50p 190.00p 2907
30/08/2019 185.25p 188.50p 185.25p 188.50p 2878
29/08/2019 183.00p 187.00p 183.00p 183.00p 3511
28/08/2019 186.00p 186.00p 183.00p 183.00p 9375
27/08/2019 185.00p 186.06p 185.00p 186.00p 4250
23/08/2019 190.00p 190.00p 185.00p 186.00p 8354
22/08/2019 189.00p 189.00p 183.00p 183.00p 4426
21/08/2019 187.00p 188.25p 183.00p 183.00p 11491
20/08/2019 187.00p 189.50p 186.00p 189.50p 9041
19/08/2019 187.50p 190.00p 187.00p 190.00p 2500
16/08/2019 193.00p 193.00p 184.00p 184.00p 5461
15/08/2019 186.00p 189.75p 183.00p 183.00p 3032
14/08/2019 186.00p 188.00p 183.00p 183.00p 20191
13/08/2019 188.00p 188.00p 185.00p 185.00p 58008
12/08/2019 193.00p 194.50p 183.30p 188.00p 77987
09/08/2019 193.00p 193.50p 191.00p 192.50p 24170
08/08/2019 193.00p 196.00p 193.00p 196.00p 3000
07/08/2019 197.00p 199.00p 195.00p 195.00p 14906
06/08/2019 198.00p 200.50p 197.00p 200.50p 3823
05/08/2019 197.00p 199.50p 195.00p 199.50p 11463
02/08/2019 200.00p 202.00p 194.14p 200.00p 9858
01/08/2019 202.00p 202.00p 194.00p 198.00p 12394
31/07/2019 198.25p 200.50p 194.46p 200.50p 8194
30/07/2019 198.00p 198.00p 195.75p 198.00p 11158
29/07/2019 198.00p 200.00p 194.00p 195.00p 30561
26/07/2019 198.50p 204.00p 198.50p 204.00p 4000
25/07/2019 197.22p 202.00p 197.22p 202.00p 5500
24/07/2019 210.00p 210.00p 198.00p 204.00p 6337
23/07/2019 200.00p 204.00p 200.00p 204.00p 1500
22/07/2019 197.00p 204.00p 197.00p 204.00p 14150
19/07/2019 198.00p 203.50p 198.00p 203.50p 11600
18/07/2019 208.00p 208.00p 197.00p 203.50p 16740
17/07/2019 200.00p 201.25p 199.00p 199.00p 12555
16/07/2019 200.00p 204.00p 198.00p 204.00p 7921
15/07/2019 200.00p 204.50p 199.15p 204.50p 13746
12/07/2019 201.52p 205.00p 201.52p 205.00p 1382
11/07/2019 200.00p 205.00p 198.90p 205.00p 2496
10/07/2019 202.00p 204.00p 200.00p 204.00p 4545
09/07/2019 202.00p 204.00p 198.69p 204.00p 28433
08/07/2019 204.00p 206.00p 201.89p 206.00p 7438
05/07/2019 210.00p 210.00p 205.00p 210.00p 651
04/07/2019 206.00p 206.00p 202.12p 206.00p 7505
03/07/2019 205.50p 207.00p 204.00p 207.00p 12713
02/07/2019 204.00p 207.00p 204.00p 207.00p 5656
01/07/2019 204.00p 207.00p 204.00p 207.00p 2380
28/06/2019 206.00p 206.00p 203.00p 205.00p 22644
27/06/2019 204.00p 210.00p 200.13p 208.00p 21856
26/06/2019 204.00p 207.00p 204.00p 207.00p 31800
25/06/2019 205.00p 207.00p 204.11p 207.00p 4942
24/06/2019 204.00p 206.50p 200.00p 200.00p 18282
21/06/2019 206.00p 208.00p 204.00p 208.00p 19880
20/06/2019 206.00p 208.00p 206.00p 208.00p 4144
19/06/2019 206.70p 208.00p 206.70p 208.00p 469
18/06/2019 206.00p 208.00p 208.00p 208.00p 0
17/06/2019 206.00p 208.00p 206.00p 208.00p 2878
14/06/2019 200.00p 200.00p 200.00p 200.00p 1
13/06/2019 206.00p 210.00p 206.00p 210.00p 2818
12/06/2019 203.20p 210.00p 203.20p 210.00p 6638
11/06/2019 207.60p 208.00p 208.00p 208.00p 0
10/06/2019 207.60p 208.00p 204.40p 208.00p 4859
07/06/2019 204.00p 208.00p 201.20p 208.00p 6772
06/06/2019 203.20p 205.40p 201.20p 205.00p 1939
05/06/2019 204.00p 207.00p 200.60p 207.00p 6595
04/06/2019 206.00p 208.00p 202.00p 208.00p 15313
03/06/2019 208.00p 210.00p 208.00p 210.00p 15184
31/05/2019 204.00p 204.00p 202.80p 204.00p 4113

*Close Price adjusted for both dividends and splits