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:
- Add Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Berenberg
- Underperform Lancashire Holdings Limited (LRE) by RBC Capital
- Neutral Abrdn (ABDN) by Citi
- Equal Weight ITV (ITV) by Barclays
- Overweight AIB Group (CDI) (AIBG) by JP Morgan
- Neutral Bank of Ireland Group (CDI) (BIRG) by JP Morgan
- Buy AstraZeneca (AZN) by Jefferies
- Overweight ITV (ITV) by JP Morgan
- Outperform Rentokil Initial (RTO) by RBC Capital
- Hold Hunting (HTG) by John Ficenec in The Times - Tempus
- Outperform Taylor Wimpey (TW.) by RBC Capital
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Buy Hunting (HTG) by Canaccord Genuity
- Buy Vertu Motors (VTU) by Stifel
- Buy Bloomsbury Publishing (BMY) by Berenberg
- Buy Seplat Energy (DI) (SEPL) by Canaccord Genuity
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Quilter (QLT) by Berenberg
Titon Holdings (TON) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/02/2019 | 205.50p | 215.00p | 205.00p | 206.00p | 11421 |
| 05/02/2019 | 200.00p | 210.00p | 196.66p | 205.50p | 9934 |
| 04/02/2019 | 197.00p | 209.00p | 195.00p | 200.00p | 17203 |
| 01/02/2019 | 197.00p | 204.20p | 192.75p | 197.00p | 1550 |
| 31/01/2019 | 197.00p | 204.00p | 197.00p | 197.00p | 200 |
| 30/01/2019 | 197.00p | 204.20p | 192.00p | 197.00p | 9443 |
| 29/01/2019 | 196.50p | 204.00p | 196.50p | 197.00p | 1057 |
| 28/01/2019 | 195.00p | 203.00p | 192.00p | 196.50p | 2048 |
| 25/01/2019 | 196.50p | 203.00p | 188.14p | 196.50p | 2908 |
| 24/01/2019 | 195.00p | 196.50p | 195.00p | 196.50p | 0 |
| 23/01/2019 | 196.50p | 203.00p | 196.50p | 196.50p | 243 |
| 22/01/2019 | 195.00p | 203.70p | 188.14p | 196.50p | 2490 |
| 21/01/2019 | 195.00p | 203.70p | 195.00p | 196.50p | 487 |
| 18/01/2019 | 195.00p | 203.70p | 195.00p | 196.50p | 1794 |
| 17/01/2019 | 195.00p | 203.80p | 185.10p | 196.50p | 1346 |
| 16/01/2019 | 199.00p | 207.00p | 199.00p | 199.50p | 95 |
| 15/01/2019 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 14/01/2019 | 199.50p | 199.50p | 191.50p | 199.50p | 1743 |
| 11/01/2019 | 199.50p | 204.75p | 199.50p | 199.50p | 2054 |
| 10/01/2019 | 199.50p | 199.50p | 190.80p | 199.50p | 1246 |
| 09/01/2019 | 199.00p | 204.75p | 199.00p | 199.50p | 1072 |
| 08/01/2019 | 203.00p | 209.40p | 195.75p | 199.50p | 9033 |
| 07/01/2019 | 203.50p | 211.00p | 195.85p | 203.50p | 8966 |
| 04/01/2019 | 199.00p | 212.00p | 190.00p | 203.50p | 8289 |
| 03/01/2019 | 185.00p | 200.00p | 185.00p | 193.00p | 3476 |
| 02/01/2019 | 185.00p | 190.00p | 181.50p | 185.00p | 1500 |
| 31/12/2018 | 182.00p | 190.00p | 182.00p | 185.00p | 6120 |
| 28/12/2018 | 182.00p | 182.00p | 177.00p | 182.00p | 90 |
| 27/12/2018 | 182.00p | 187.40p | 179.00p | 182.00p | 3386 |
| 24/12/2018 | 182.00p | 186.93p | 182.00p | 182.00p | 1000 |
| 21/12/2018 | 182.00p | 182.00p | 179.00p | 182.00p | 939 |
| 20/12/2018 | 182.00p | 186.20p | 182.00p | 182.00p | 158 |
| 19/12/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 5409 |
| 18/12/2018 | 182.00p | 185.25p | 177.00p | 182.00p | 1959 |
| 17/12/2018 | 183.00p | 188.00p | 182.00p | 182.00p | 2157 |
| 14/12/2018 | 183.00p | 188.00p | 180.00p | 183.00p | 5072 |
| 13/12/2018 | 180.00p | 184.50p | 173.00p | 180.00p | 16623 |
| 12/12/2018 | 180.00p | 184.66p | 175.20p | 180.00p | 560 |
| 11/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/12/2018 | 179.00p | 184.66p | 175.00p | 180.00p | 2652 |
| 07/12/2018 | 182.50p | 184.75p | 170.20p | 179.00p | 3547 |
| 06/12/2018 | 182.50p | 185.00p | 182.50p | 182.50p | 79 |
| 05/12/2018 | 191.00p | 191.00p | 182.50p | 182.50p | 1867 |
| 04/12/2018 | 193.00p | 193.00p | 191.00p | 191.00p | 4000 |
| 03/12/2018 | 193.00p | 193.00p | 183.00p | 191.00p | 470 |
| 30/11/2018 | 192.00p | 198.00p | 190.00p | 191.00p | 1690 |
| 29/11/2018 | 192.00p | 198.33p | 187.00p | 192.00p | 3687 |
| 28/11/2018 | 195.00p | 199.00p | 186.00p | 192.00p | 4248 |
| 27/11/2018 | 195.00p | 195.00p | 192.00p | 192.00p | 0 |
| 26/11/2018 | 192.00p | 200.00p | 192.00p | 192.00p | 3528 |
| 23/11/2018 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 22/11/2018 | 190.00p | 194.75p | 190.00p | 192.00p | 2053 |
| 21/11/2018 | 190.00p | 194.75p | 183.50p | 190.00p | 6392 |
| 20/11/2018 | 190.00p | 194.75p | 183.00p | 190.00p | 2518 |
| 19/11/2018 | 190.00p | 194.75p | 183.00p | 190.00p | 763 |
| 16/11/2018 | 190.00p | 194.75p | 184.00p | 190.00p | 5887 |
| 15/11/2018 | 198.00p | 206.33p | 183.00p | 190.00p | 11562 |
| 14/11/2018 | 198.50p | 206.50p | 198.50p | 198.50p | 2202 |
| 13/11/2018 | 200.00p | 208.00p | 192.80p | 198.50p | 15211 |
| 12/11/2018 | 200.00p | 208.00p | 194.00p | 200.00p | 3509 |
| 09/11/2018 | 200.00p | 208.00p | 200.00p | 200.00p | 2967 |
| 08/11/2018 | 200.00p | 208.00p | 194.00p | 200.00p | 2217 |
| 07/11/2018 | 200.00p | 208.00p | 194.00p | 200.00p | 8202 |
| 06/11/2018 | 200.00p | 208.00p | 196.00p | 200.00p | 8226 |
| 05/11/2018 | 192.50p | 209.00p | 192.50p | 202.50p | 18571 |
| 02/11/2018 | 181.50p | 199.25p | 181.50p | 192.50p | 6840 |
| 01/11/2018 | 181.50p | 188.25p | 181.00p | 184.50p | 6466 |
| 31/10/2018 | 175.00p | 184.75p | 175.00p | 181.50p | 3004 |
| 30/10/2018 | 175.00p | 179.75p | 170.00p | 170.00p | 7009 |
| 29/10/2018 | 165.00p | 177.75p | 165.00p | 175.00p | 5600 |
| 26/10/2018 | 167.50p | 167.50p | 160.60p | 165.00p | 3932 |
| 25/10/2018 | 167.50p | 167.50p | 160.60p | 167.50p | 5213 |
| 24/10/2018 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 23/10/2018 | 167.50p | 175.00p | 162.50p | 167.50p | 1837 |
| 22/10/2018 | 167.50p | 167.50p | 162.50p | 167.50p | 241 |
| 19/10/2018 | 167.50p | 175.00p | 167.50p | 167.50p | 1251 |
| 18/10/2018 | 167.50p | 175.00p | 167.50p | 167.50p | 400 |
| 17/10/2018 | 167.50p | 175.00p | 162.00p | 167.50p | 2611 |
| 16/10/2018 | 167.50p | 173.75p | 160.60p | 170.00p | 15713 |
| 15/10/2018 | 167.50p | 175.00p | 167.50p | 167.50p | 61 |
| 12/10/2018 | 162.50p | 170.00p | 162.50p | 167.50p | 5426 |
| 11/10/2018 | 162.50p | 165.00p | 155.25p | 162.50p | 12100 |
| 10/10/2018 | 187.50p | 187.50p | 165.00p | 180.00p | 22444 |
| 09/10/2018 | 187.50p | 190.25p | 187.50p | 187.50p | 3033 |
| 08/10/2018 | 190.50p | 190.50p | 187.00p | 187.50p | 1537 |
| 05/10/2018 | 187.50p | 195.00p | 187.00p | 190.50p | 3479 |
| 04/10/2018 | 187.50p | 195.00p | 185.50p | 187.50p | 1041 |
| 03/10/2018 | 187.50p | 195.00p | 187.50p | 187.50p | 1015 |
| 02/10/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 01/10/2018 | 187.50p | 187.50p | 185.50p | 187.50p | 802 |
| 28/09/2018 | 187.50p | 195.00p | 187.50p | 187.50p | 512 |
| 27/09/2018 | 187.50p | 195.00p | 185.50p | 187.50p | 3075 |
| 26/09/2018 | 187.50p | 195.00p | 185.50p | 187.50p | 750 |
| 25/09/2018 | 187.50p | 187.50p | 185.50p | 187.50p | 2719 |
| 24/09/2018 | 187.50p | 187.50p | 185.50p | 187.50p | 1957 |
| 21/09/2018 | 187.50p | 194.00p | 186.25p | 187.50p | 5229 |
| 20/09/2018 | 187.50p | 194.75p | 186.25p | 187.50p | 5365 |
| 19/09/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 18/09/2018 | 187.50p | 195.00p | 185.50p | 187.50p | 3902 |
| 17/09/2018 | 187.50p | 194.75p | 185.50p | 187.50p | 770 |
| 14/09/2018 | 187.50p | 194.00p | 187.50p | 187.50p | 8186 |
| 13/09/2018 | 187.50p | 194.00p | 187.50p | 187.50p | 1000 |
| 12/09/2018 | 187.50p | 187.50p | 186.00p | 187.50p | 1503 |
| 11/09/2018 | 187.50p | 187.50p | 187.19p | 187.50p | 1800 |
| 10/09/2018 | 187.50p | 194.00p | 187.50p | 187.50p | 3920 |
| 07/09/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 06/09/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 3700 |
| 05/09/2018 | 192.50p | 198.00p | 182.22p | 187.50p | 4356 |
| 04/09/2018 | 192.50p | 198.00p | 188.50p | 192.50p | 10958 |
| 03/09/2018 | 192.50p | 198.00p | 192.50p | 192.50p | 3009 |
| 31/08/2018 | 192.50p | 198.00p | 188.50p | 192.50p | 6298 |
| 30/08/2018 | 192.50p | 198.50p | 188.50p | 192.50p | 1347 |
| 29/08/2018 | 192.50p | 198.50p | 192.50p | 192.50p | 4628 |
| 28/08/2018 | 189.00p | 198.00p | 187.00p | 192.50p | 10873 |
| 24/08/2018 | 182.50p | 190.00p | 182.50p | 189.00p | 5499 |
| 23/08/2018 | 182.50p | 189.75p | 178.50p | 182.50p | 1245 |
| 22/08/2018 | 187.50p | 189.25p | 177.25p | 182.50p | 15406 |
| 21/08/2018 | 166.50p | 188.80p | 166.50p | 185.00p | 62691 |
| 20/08/2018 | 159.00p | 170.00p | 159.00p | 165.00p | 2592 |
| 17/08/2018 | 177.00p | 177.00p | 150.07p | 162.00p | 38353 |
| 16/08/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 15/08/2018 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 14/08/2018 | 177.00p | 180.60p | 177.00p | 177.00p | 1000 |
| 13/08/2018 | 177.00p | 180.80p | 177.00p | 177.00p | 3053 |
| 10/08/2018 | 177.00p | 181.00p | 170.84p | 176.00p | 1790 |
| 09/08/2018 | 176.00p | 176.00p | 171.00p | 176.00p | 600 |
| 08/08/2018 | 176.00p | 176.00p | 171.00p | 176.00p | 560 |
| 07/08/2018 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 06/08/2018 | 176.00p | 182.00p | 176.00p | 176.00p | 53 |
| 03/08/2018 | 176.00p | 176.00p | 171.00p | 176.00p | 1896 |
| 02/08/2018 | 169.50p | 176.00p | 165.00p | 176.00p | 2685 |
| 01/08/2018 | 169.50p | 170.00p | 164.00p | 169.50p | 4596 |
| 31/07/2018 | 169.50p | 169.50p | 164.00p | 169.50p | 434 |
| 30/07/2018 | 175.00p | 175.00p | 165.22p | 169.50p | 4966 |
| 27/07/2018 | 173.00p | 173.00p | 171.50p | 171.50p | 4503 |
| 26/07/2018 | 173.00p | 173.00p | 170.50p | 170.50p | 200 |
| 25/07/2018 | 173.00p | 173.70p | 166.00p | 170.50p | 2302 |
| 24/07/2018 | 176.00p | 177.77p | 166.00p | 173.00p | 1358 |
| 23/07/2018 | 177.00p | 177.00p | 170.00p | 176.00p | 2890 |
| 20/07/2018 | 176.00p | 180.00p | 170.84p | 176.00p | 3738 |
| 19/07/2018 | 177.00p | 180.00p | 176.00p | 176.00p | 605 |
| 18/07/2018 | 177.00p | 178.50p | 174.00p | 176.00p | 849 |
| 17/07/2018 | 177.00p | 178.50p | 170.50p | 176.00p | 544 |
| 16/07/2018 | 173.00p | 178.70p | 172.04p | 176.00p | 6132 |
| 13/07/2018 | 173.00p | 177.90p | 173.00p | 173.00p | 1188 |
| 12/07/2018 | 161.00p | 178.00p | 161.00p | 173.00p | 14319 |
| 11/07/2018 | 175.00p | 177.00p | 158.00p | 164.00p | 29492 |
| 10/07/2018 | 177.00p | 178.30p | 171.25p | 175.00p | 11395 |
| 09/07/2018 | 185.00p | 190.00p | 172.26p | 177.50p | 9009 |
| 06/07/2018 | 185.00p | 188.80p | 182.00p | 185.00p | 3548 |
| 05/07/2018 | 185.00p | 189.00p | 182.00p | 185.00p | 1310 |
| 04/07/2018 | 183.00p | 188.50p | 183.00p | 185.00p | 4157 |
| 03/07/2018 | 197.00p | 197.00p | 177.50p | 183.00p | 6630 |
| 02/07/2018 | 197.00p | 197.00p | 192.00p | 192.00p | 386 |
| 29/06/2018 | 194.00p | 191.50p | 191.50p | 191.50p | 4896 |
| 28/06/2018 | 192.50p | 192.50p | 191.50p | 191.50p | 400 |
| 27/06/2018 | 199.00p | 199.00p | 192.00p | 192.50p | 1626 |
| 26/06/2018 | 201.00p | 201.00p | 196.70p | 199.00p | 555 |
| 25/06/2018 | 201.00p | 203.00p | 197.50p | 201.00p | 5591 |
| 22/06/2018 | 199.00p | 203.00p | 196.70p | 201.00p | 5728 |
| 21/06/2018 | 201.00p | 203.40p | 196.70p | 201.00p | 3050 |
| 20/06/2018 | 201.00p | 201.00p | 196.80p | 201.00p | 1847 |
| 19/06/2018 | 201.00p | 203.40p | 196.70p | 201.00p | 2726 |
| 18/06/2018 | 199.00p | 202.00p | 196.80p | 201.00p | 4684 |
| 15/06/2018 | 199.00p | 202.50p | 196.80p | 201.00p | 7918 |
| 14/06/2018 | 199.00p | 201.00p | 196.70p | 201.00p | 451 |
| 13/06/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 9569 |
| 12/06/2018 | 197.00p | 203.00p | 197.00p | 201.00p | 9408 |
| 11/06/2018 | 199.00p | 200.10p | 197.00p | 197.00p | 1619 |
| 08/06/2018 | 199.00p | 200.10p | 197.00p | 197.00p | 234 |
| 07/06/2018 | 197.00p | 200.10p | 195.30p | 197.00p | 2636 |
| 06/06/2018 | 199.00p | 200.10p | 195.30p | 197.00p | 2449 |
| 05/06/2018 | 199.00p | 200.10p | 195.30p | 197.00p | 4805 |
| 04/06/2018 | 199.00p | 200.10p | 195.30p | 197.00p | 13058 |
| 01/06/2018 | 199.00p | 200.30p | 197.00p | 197.00p | 2998 |
| 31/05/2018 | 199.00p | 200.00p | 195.10p | 197.00p | 6686 |
| 30/05/2018 | 200.00p | 200.00p | 195.40p | 197.00p | 6488 |
| 29/05/2018 | 203.00p | 207.75p | 195.36p | 198.00p | 17396 |
| 25/05/2018 | 203.00p | 207.96p | 201.00p | 204.00p | 3485 |
| 24/05/2018 | 203.00p | 207.90p | 201.00p | 204.00p | 11262 |
| 23/05/2018 | 207.00p | 211.88p | 198.00p | 203.00p | 5189 |
| 22/05/2018 | 207.00p | 212.00p | 203.50p | 207.00p | 11065 |
| 21/05/2018 | 207.00p | 211.06p | 200.00p | 207.00p | 11227 |
| 18/05/2018 | 200.00p | 214.00p | 200.00p | 207.00p | 23647 |
| 17/05/2018 | 199.00p | 203.00p | 199.00p | 200.00p | 4231 |
| 16/05/2018 | 217.00p | 218.00p | 202.00p | 202.00p | 8744 |
| 15/05/2018 | 208.00p | 221.00p | 203.00p | 217.00p | 20770 |
| 14/05/2018 | 199.00p | 214.00p | 194.00p | 208.00p | 40980 |
| 11/05/2018 | 200.00p | 203.00p | 200.00p | 200.00p | 990 |
| 10/05/2018 | 199.00p | 205.75p | 197.50p | 200.00p | 12798 |
| 09/05/2018 | 198.50p | 201.00p | 196.66p | 198.50p | 10455 |
| 08/05/2018 | 195.00p | 199.75p | 195.00p | 198.50p | 8341 |
| 04/05/2018 | 193.00p | 197.90p | 193.00p | 195.00p | 4304 |
| 03/05/2018 | 193.00p | 196.00p | 193.00p | 193.00p | 500 |
| 02/05/2018 | 193.00p | 196.00p | 190.00p | 193.00p | 3331 |
| 01/05/2018 | 193.00p | 193.00p | 188.00p | 193.00p | 2500 |
| 30/04/2018 | 189.00p | 196.00p | 189.00p | 193.00p | 14603 |
| 27/04/2018 | 179.50p | 193.90p | 179.50p | 189.00p | 17068 |
| 26/04/2018 | 177.00p | 184.50p | 177.00p | 179.50p | 5030 |
| 25/04/2018 | 177.00p | 183.00p | 174.00p | 177.00p | 11567 |
*Close Price adjusted for both dividends and splits