Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Titon Holdings (TON) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/12/2024 | 80.00p | 80.00p | 79.40p | 80.00p | 4 |
| 20/12/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 19/12/2024 | 80.00p | 85.00p | 80.00p | 80.00p | 1 |
| 18/12/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 2932 |
| 17/12/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 615 |
| 16/12/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/12/2024 | 80.00p | 80.00p | 76.70p | 80.00p | 2620 |
| 12/12/2024 | 80.00p | 80.00p | 76.70p | 80.00p | 256 |
| 11/12/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/12/2024 | 80.00p | 80.00p | 79.00p | 80.00p | 554 |
| 09/12/2024 | 80.00p | 80.00p | 79.00p | 80.00p | 9615 |
| 06/12/2024 | 80.00p | 80.00p | 76.60p | 80.00p | 2400 |
| 05/12/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 04/12/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/12/2024 | 79.00p | 81.40p | 76.60p | 80.00p | 3896 |
| 02/12/2024 | 79.00p | 79.00p | 78.33p | 79.00p | 0 |
| 29/11/2024 | 79.00p | 79.00p | 78.33p | 79.00p | 0 |
| 28/11/2024 | 79.00p | 79.00p | 78.33p | 79.00p | 0 |
| 27/11/2024 | 79.00p | 79.00p | 78.33p | 79.00p | 0 |
| 26/11/2024 | 79.00p | 79.00p | 76.60p | 79.00p | 1317 |
| 25/11/2024 | 80.00p | 80.00p | 74.00p | 79.00p | 34343 |
| 22/11/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 46 |
| 21/11/2024 | 80.00p | 85.00p | 80.00p | 80.00p | 24 |
| 20/11/2024 | 80.00p | 82.50p | 75.00p | 80.00p | 5522 |
| 19/11/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/11/2024 | 80.00p | 82.50p | 80.00p | 80.00p | 7 |
| 15/11/2024 | 80.00p | 80.00p | 75.50p | 80.00p | 854 |
| 14/11/2024 | 80.00p | 80.00p | 77.00p | 80.00p | 3000 |
| 13/11/2024 | 82.50p | 85.00p | 80.00p | 80.00p | 6531 |
| 12/11/2024 | 82.50p | 82.50p | 80.00p | 82.50p | 5514 |
| 11/11/2024 | 82.50p | 83.75p | 82.50p | 82.50p | 2446 |
| 08/11/2024 | 82.50p | 82.50p | 80.00p | 82.50p | 7745 |
| 07/11/2024 | 82.50p | 85.00p | 81.25p | 82.50p | 23014 |
| 06/11/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 05/11/2024 | 80.00p | 84.00p | 75.00p | 80.00p | 4389 |
| 04/11/2024 | 80.00p | 83.00p | 80.00p | 80.00p | 3898 |
| 01/11/2024 | 80.00p | 84.00p | 78.50p | 80.00p | 2432 |
| 31/10/2024 | 77.50p | 80.00p | 77.50p | 80.00p | 2500 |
| 30/10/2024 | 77.50p | 77.50p | 77.40p | 77.50p | 3089 |
| 29/10/2024 | 80.00p | 80.00p | 77.50p | 77.50p | 8645 |
| 28/10/2024 | 77.50p | 80.00p | 75.00p | 80.00p | 7802 |
| 25/10/2024 | 72.50p | 80.00p | 72.50p | 77.50p | 19334 |
| 24/10/2024 | 67.50p | 75.00p | 67.50p | 72.50p | 19242 |
| 23/10/2024 | 67.50p | 67.92p | 67.50p | 67.50p | 0 |
| 22/10/2024 | 65.00p | 67.92p | 65.00p | 67.50p | 0 |
| 21/10/2024 | 67.50p | 67.92p | 67.50p | 67.50p | 0 |
| 18/10/2024 | 67.50p | 67.50p | 65.00p | 67.50p | 4574 |
| 17/10/2024 | 67.50p | 67.92p | 67.50p | 67.50p | 0 |
| 16/10/2024 | 67.50p | 67.50p | 66.15p | 67.50p | 177 |
| 15/10/2024 | 67.50p | 69.00p | 65.00p | 67.50p | 1542 |
| 14/10/2024 | 67.50p | 67.50p | 66.15p | 67.50p | 8000 |
| 11/10/2024 | 67.50p | 67.50p | 65.00p | 67.50p | 3796 |
| 10/10/2024 | 67.50p | 67.50p | 67.50p | 67.50p | 1000 |
| 09/10/2024 | 67.50p | 67.50p | 66.00p | 67.50p | 1000 |
| 08/10/2024 | 67.50p | 67.50p | 65.00p | 67.50p | 40 |
| 07/10/2024 | 67.50p | 67.92p | 67.50p | 67.50p | 0 |
| 04/10/2024 | 67.50p | 67.92p | 67.50p | 67.50p | 0 |
| 03/10/2024 | 67.50p | 67.92p | 67.50p | 67.50p | 0 |
| 02/10/2024 | 67.50p | 67.50p | 65.00p | 67.50p | 22219 |
| 01/10/2024 | 65.00p | 65.60p | 62.00p | 62.00p | 7000 |
| 30/09/2024 | 65.00p | 65.00p | 61.80p | 65.00p | 38601 |
| 27/09/2024 | 65.00p | 67.15p | 60.30p | 65.00p | 8721 |
| 26/09/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 25/09/2024 | 65.00p | 65.00p | 63.50p | 65.00p | 25000 |
| 24/09/2024 | 65.00p | 66.90p | 60.00p | 65.00p | 7534 |
| 23/09/2024 | 65.00p | 65.00p | 61.50p | 64.00p | 3800 |
| 20/09/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/09/2024 | 65.00p | 67.92p | 63.68p | 65.00p | 20412 |
| 18/09/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/09/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 16/09/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/09/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/09/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/09/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/09/2024 | 65.00p | 70.00p | 65.00p | 65.00p | 35 |
| 09/09/2024 | 65.00p | 68.00p | 62.75p | 65.00p | 1461 |
| 06/09/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/09/2024 | 65.00p | 65.00p | 62.75p | 65.00p | 8055 |
| 04/09/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/09/2024 | 65.00p | 70.00p | 65.00p | 65.00p | 5 |
| 02/09/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/08/2024 | 65.00p | 65.50p | 62.75p | 65.00p | 9025 |
| 29/08/2024 | 65.00p | 66.00p | 65.00p | 65.00p | 0 |
| 28/08/2024 | 66.00p | 66.00p | 63.52p | 66.00p | 5000 |
| 27/08/2024 | 66.00p | 70.00p | 66.00p | 66.00p | 82 |
| 23/08/2024 | 66.00p | 66.67p | 66.00p | 66.00p | 0 |
| 22/08/2024 | 66.00p | 70.00p | 62.28p | 66.00p | 32127 |
| 21/08/2024 | 66.00p | 70.00p | 65.58p | 66.00p | 4032 |
| 20/08/2024 | 66.00p | 66.67p | 66.00p | 66.00p | 0 |
| 19/08/2024 | 66.00p | 66.67p | 66.00p | 66.00p | 0 |
| 16/08/2024 | 66.00p | 66.67p | 66.00p | 66.00p | 0 |
| 15/08/2024 | 66.00p | 66.67p | 66.00p | 66.00p | 0 |
| 14/08/2024 | 65.00p | 66.00p | 65.00p | 66.00p | 706 |
| 13/08/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/08/2024 | 65.00p | 67.00p | 63.60p | 65.00p | 8401 |
| 09/08/2024 | 65.00p | 70.00p | 62.80p | 65.00p | 27590 |
| 08/08/2024 | 70.00p | 71.50p | 65.30p | 71.50p | 11981 |
| 07/08/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/08/2024 | 70.00p | 70.00p | 65.00p | 70.00p | 1489 |
| 05/08/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/08/2024 | 70.00p | 75.00p | 70.00p | 70.00p | 1 |
| 01/08/2024 | 70.00p | 72.00p | 67.00p | 70.00p | 2343 |
| 31/07/2024 | 70.00p | 72.00p | 65.50p | 70.00p | 8798 |
| 30/07/2024 | 70.00p | 70.60p | 66.00p | 70.00p | 34992 |
| 29/07/2024 | 70.00p | 70.00p | 66.00p | 70.00p | 1250 |
| 26/07/2024 | 70.00p | 70.00p | 68.30p | 70.00p | 248 |
| 25/07/2024 | 70.00p | 75.00p | 70.00p | 70.00p | 1 |
| 24/07/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/07/2024 | 70.00p | 73.00p | 70.00p | 70.00p | 261 |
| 22/07/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/07/2024 | 70.00p | 72.00p | 70.00p | 70.00p | 3050 |
| 18/07/2024 | 70.00p | 70.00p | 68.48p | 70.00p | 4246 |
| 17/07/2024 | 70.00p | 75.00p | 68.30p | 70.00p | 1317 |
| 16/07/2024 | 70.00p | 75.00p | 68.46p | 70.00p | 684 |
| 15/07/2024 | 70.00p | 70.00p | 68.30p | 70.00p | 544 |
| 12/07/2024 | 70.00p | 75.00p | 67.60p | 70.00p | 6076 |
| 11/07/2024 | 70.00p | 75.00p | 65.50p | 70.00p | 57218 |
| 10/07/2024 | 80.00p | 85.00p | 79.60p | 80.00p | 35522 |
| 09/07/2024 | 80.00p | 81.95p | 75.60p | 80.00p | 22183 |
| 08/07/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 12348 |
| 05/07/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 1575 |
| 04/07/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 9224 |
| 03/07/2024 | 80.00p | 85.00p | 75.00p | 80.00p | 251 |
| 02/07/2024 | 80.00p | 80.00p | 76.67p | 80.00p | 10000 |
| 01/07/2024 | 80.00p | 80.00p | 76.50p | 80.00p | 498 |
| 28/06/2024 | 80.00p | 84.50p | 80.00p | 80.00p | 200 |
| 27/06/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/06/2024 | 80.00p | 84.50p | 80.00p | 80.00p | 591 |
| 25/06/2024 | 77.50p | 80.00p | 75.71p | 80.00p | 0 |
| 24/06/2024 | 77.50p | 77.50p | 75.83p | 77.50p | 0 |
| 21/06/2024 | 77.50p | 77.50p | 75.83p | 77.50p | 0 |
| 20/06/2024 | 77.50p | 79.50p | 76.30p | 77.50p | 13811 |
| 19/06/2024 | 77.50p | 79.00p | 76.30p | 77.50p | 6250 |
| 18/06/2024 | 77.50p | 80.00p | 75.00p | 77.50p | 751 |
| 17/06/2024 | 77.50p | 77.50p | 75.00p | 77.50p | 66 |
| 14/06/2024 | 77.50p | 77.50p | 75.83p | 77.50p | 0 |
| 13/06/2024 | 77.50p | 80.00p | 77.50p | 77.50p | 6 |
| 12/06/2024 | 77.50p | 77.50p | 76.58p | 77.50p | 859 |
| 11/06/2024 | 77.50p | 77.50p | 75.00p | 77.50p | 337 |
| 10/06/2024 | 77.50p | 77.50p | 76.52p | 77.50p | 2850 |
| 07/06/2024 | 77.50p | 77.50p | 75.00p | 77.50p | 127 |
| 06/06/2024 | 77.50p | 77.50p | 76.52p | 77.50p | 120 |
| 05/06/2024 | 77.50p | 77.50p | 75.83p | 77.50p | 0 |
| 04/06/2024 | 77.50p | 77.50p | 76.30p | 77.50p | 800 |
| 03/06/2024 | 75.00p | 79.80p | 75.00p | 77.50p | 20383 |
| 31/05/2024 | 75.00p | 75.50p | 75.00p | 75.00p | 3555 |
| 30/05/2024 | 75.00p | 75.10p | 75.00p | 75.00p | 2474 |
| 29/05/2024 | 75.00p | 78.40p | 75.00p | 75.00p | 47076 |
| 28/05/2024 | 75.00p | 75.10p | 75.00p | 75.00p | 1690 |
| 24/05/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/05/2024 | 75.00p | 75.00p | 70.00p | 75.00p | 26000 |
| 22/05/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/05/2024 | 75.00p | 80.00p | 70.00p | 75.00p | 153 |
| 20/05/2024 | 75.00p | 79.70p | 75.00p | 75.00p | 613 |
| 17/05/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/05/2024 | 75.00p | 75.00p | 74.00p | 75.00p | 5705 |
| 15/05/2024 | 75.00p | 79.50p | 71.50p | 75.00p | 13756 |
| 14/05/2024 | 85.00p | 90.00p | 80.00p | 85.00p | 12011 |
| 13/05/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 10/05/2024 | 85.00p | 90.00p | 78.00p | 85.00p | 33182 |
| 09/05/2024 | 85.00p | 87.00p | 80.50p | 85.00p | 5382 |
| 08/05/2024 | 85.00p | 90.00p | 80.50p | 85.00p | 1360 |
| 07/05/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 03/05/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 02/05/2024 | 85.00p | 85.00p | 80.60p | 85.00p | 1494 |
| 01/05/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/04/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/04/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 26/04/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/04/2024 | 85.00p | 86.75p | 81.00p | 85.00p | 3462 |
| 24/04/2024 | 85.00p | 89.40p | 80.65p | 85.00p | 10020 |
| 23/04/2024 | 85.00p | 85.00p | 80.55p | 85.00p | 10191 |
| 22/04/2024 | 75.00p | 89.82p | 75.00p | 85.00p | 26817 |
| 19/04/2024 | 75.00p | 79.00p | 75.00p | 75.00p | 4161 |
| 18/04/2024 | 75.00p | 78.75p | 71.25p | 75.00p | 38788 |
| 17/04/2024 | 75.00p | 77.00p | 75.00p | 75.00p | 14279 |
| 16/04/2024 | 75.00p | 75.00p | 73.00p | 75.00p | 427 |
| 15/04/2024 | 75.00p | 77.00p | 73.50p | 75.00p | 20555 |
| 12/04/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/04/2024 | 75.00p | 78.20p | 75.00p | 75.00p | 458 |
| 10/04/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/04/2024 | 75.00p | 81.50p | 71.00p | 75.00p | 630 |
| 08/04/2024 | 75.00p | 80.00p | 71.50p | 75.00p | 6013 |
| 05/04/2024 | 75.00p | 80.00p | 75.00p | 75.00p | 159 |
| 04/04/2024 | 75.00p | 75.00p | 71.55p | 75.00p | 3705 |
| 03/04/2024 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/04/2024 | 77.50p | 77.50p | 75.00p | 75.00p | 15694 |
| 28/03/2024 | 75.00p | 78.50p | 72.20p | 77.50p | 17507 |
| 27/03/2024 | 75.00p | 78.75p | 71.50p | 75.00p | 67269 |
| 26/03/2024 | 75.00p | 75.00p | 70.00p | 75.00p | 44730 |
| 25/03/2024 | 80.00p | 80.00p | 75.00p | 77.50p | 20001 |
| 22/03/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/03/2024 | 80.00p | 80.00p | 75.00p | 80.00p | 6000 |
| 20/03/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 10152 |
| 19/03/2024 | 80.00p | 80.00p | 76.10p | 80.00p | 4547 |
| 18/03/2024 | 80.00p | 80.00p | 76.25p | 80.00p | 4149 |
| 15/03/2024 | 80.00p | 80.00p | 75.60p | 80.00p | 1588 |
| 14/03/2024 | 80.00p | 80.00p | 79.72p | 80.00p | 7953 |
| 13/03/2024 | 80.00p | 80.00p | 75.50p | 80.00p | 1681 |
*Close Price adjusted for both dividends and splits