Titon Holdings (TON) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Titon Holdings

Date Open High Low Close* Volume
25/04/2018 177.00p 183.00p 174.00p 177.00p 11567
24/04/2018 177.00p 179.00p 173.78p 177.00p 9150
23/04/2018 177.00p 179.24p 173.50p 177.00p 7134
20/04/2018 177.00p 179.24p 170.00p 177.00p 3650
19/04/2018 177.00p 179.24p 177.00p 177.00p 4181
18/04/2018 177.00p 179.38p 171.25p 177.00p 7079
17/04/2018 177.00p 179.80p 170.70p 177.00p 8864
16/04/2018 179.50p 182.69p 170.70p 177.00p 11806
13/04/2018 189.00p 189.00p 174.55p 179.50p 15104
12/04/2018 189.00p 193.00p 182.70p 188.50p 7798
11/04/2018 191.50p 194.35p 182.65p 188.50p 12140
10/04/2018 194.00p 194.00p 188.00p 191.50p 1490
09/04/2018 194.00p 198.50p 188.00p 194.00p 9114
06/04/2018 201.00p 201.00p 188.60p 194.00p 7899
05/04/2018 201.00p 201.00p 201.00p 201.00p 0
04/04/2018 201.00p 206.00p 194.25p 201.00p 5530
03/04/2018 201.00p 207.00p 195.00p 201.00p 1573
29/03/2018 201.00p 207.00p 195.00p 201.00p 7748
28/03/2018 208.00p 208.00p 200.00p 201.00p 7525
27/03/2018 207.00p 213.75p 207.00p 210.00p 7495
26/03/2018 207.00p 211.90p 201.00p 207.00p 3450
23/03/2018 207.00p 210.20p 201.00p 206.00p 2331
22/03/2018 206.00p 210.20p 200.13p 206.00p 5807
21/03/2018 207.00p 212.00p 200.68p 206.00p 4564
20/03/2018 210.00p 214.75p 204.60p 207.00p 1041
19/03/2018 207.00p 214.93p 200.00p 210.00p 4802
16/03/2018 207.00p 213.75p 202.50p 207.00p 3301
15/03/2018 207.00p 214.00p 202.50p 207.00p 4215
14/03/2018 207.00p 214.00p 207.00p 207.00p 3231
13/03/2018 207.00p 212.00p 202.00p 206.00p 7036
12/03/2018 199.00p 206.00p 198.00p 206.00p 6287
09/03/2018 199.00p 205.00p 199.00p 199.00p 5276
08/03/2018 203.00p 208.00p 197.00p 199.00p 8097
07/03/2018 214.00p 216.50p 202.55p 205.00p 11625
06/03/2018 215.00p 221.50p 210.00p 214.00p 3498
05/03/2018 215.00p 222.00p 208.00p 215.00p 11210
02/03/2018 207.00p 222.00p 207.00p 215.00p 7979
01/03/2018 207.00p 214.00p 202.50p 207.00p 3920
28/02/2018 199.00p 213.02p 199.00p 207.00p 8600
27/02/2018 193.00p 206.00p 193.00p 199.00p 2496
26/02/2018 201.00p 201.00p 192.25p 195.00p 8118
23/02/2018 208.00p 210.00p 196.55p 201.00p 9421
22/02/2018 209.00p 215.25p 203.00p 208.00p 8462
21/02/2018 205.00p 215.50p 205.00p 209.00p 7068
20/02/2018 202.50p 210.00p 202.50p 205.00p 8853
19/02/2018 200.50p 206.00p 197.20p 202.50p 19365
16/02/2018 200.50p 203.80p 196.50p 199.50p 7355
15/02/2018 200.50p 202.65p 196.10p 199.50p 9882
14/02/2018 197.50p 205.45p 197.50p 200.50p 3232
13/02/2018 195.00p 200.00p 195.00p 195.00p 14287
12/02/2018 186.00p 195.00p 184.10p 193.00p 12317
09/02/2018 186.00p 189.60p 184.08p 186.00p 9197
08/02/2018 187.00p 189.60p 184.08p 186.00p 8158
07/02/2018 177.00p 190.00p 177.00p 186.00p 20746
06/02/2018 175.00p 182.00p 165.26p 177.00p 30409
05/02/2018 183.50p 189.00p 168.00p 175.00p 49552
02/02/2018 156.50p 184.65p 156.50p 183.50p 99399
01/02/2018 156.50p 156.50p 154.50p 154.50p 9378
31/01/2018 156.50p 157.85p 156.50p 156.50p 2104
30/01/2018 156.50p 158.00p 156.50p 156.50p 713
29/01/2018 156.50p 156.50p 156.50p 156.50p 3193
26/01/2018 156.50p 159.00p 156.50p 156.50p 620
25/01/2018 156.50p 160.00p 156.50p 156.50p 2490
24/01/2018 156.50p 159.00p 156.50p 156.50p 1872
23/01/2018 156.50p 156.50p 153.00p 156.50p 1000
22/01/2018 156.50p 156.50p 153.00p 156.50p 1000
19/01/2018 156.50p 159.00p 156.50p 156.50p 500
18/01/2018 156.50p 159.00p 153.70p 156.50p 550
17/01/2018 156.50p 159.44p 156.50p 156.50p 3182
16/01/2018 156.50p 159.44p 153.30p 156.50p 3100
15/01/2018 156.50p 159.44p 153.70p 156.00p 6831
12/01/2018 156.50p 159.51p 156.50p 156.50p 200
11/01/2018 156.50p 159.40p 153.70p 156.50p 7739
10/01/2018 156.50p 159.40p 156.50p 156.50p 600
09/01/2018 156.50p 156.50p 156.50p 156.50p 4000
08/01/2018 156.50p 159.40p 153.00p 156.50p 4700
05/01/2018 156.50p 159.51p 154.00p 156.50p 4953
04/01/2018 156.50p 156.50p 153.70p 156.50p 2000
03/01/2018 156.50p 156.50p 156.50p 156.50p 4035
02/01/2018 153.50p 158.50p 153.20p 156.50p 20267
29/12/2017 153.50p 154.70p 153.50p 153.50p 970
28/12/2017 153.50p 153.50p 153.50p 153.50p 0
27/12/2017 152.50p 153.50p 152.00p 153.50p 4663
22/12/2017 155.50p 155.50p 152.50p 152.50p 10000
21/12/2017 158.50p 158.50p 153.00p 155.50p 14609
20/12/2017 158.50p 158.50p 158.50p 158.50p 0
19/12/2017 158.50p 160.81p 155.70p 158.50p 6567
18/12/2017 159.50p 161.50p 156.82p 158.50p 7461
15/12/2017 159.50p 159.50p 155.00p 159.50p 1885
14/12/2017 154.50p 163.00p 154.50p 159.50p 20522
13/12/2017 153.00p 155.58p 148.70p 151.50p 3995
12/12/2017 153.00p 153.00p 151.25p 153.00p 816
11/12/2017 151.00p 155.58p 151.00p 153.00p 4858
08/12/2017 146.50p 151.00p 146.50p 151.00p 7721
07/12/2017 144.50p 149.51p 144.50p 147.50p 5706
06/12/2017 144.50p 144.50p 144.50p 144.50p 0
05/12/2017 144.50p 144.50p 144.50p 144.50p 0
04/12/2017 144.50p 146.40p 141.35p 144.50p 3668
01/12/2017 144.50p 145.00p 144.50p 144.50p 2413
30/11/2017 144.50p 145.00p 141.35p 144.50p 1732
29/11/2017 144.50p 146.40p 142.88p 144.50p 4415
28/11/2017 144.50p 146.40p 144.50p 144.50p 700
27/11/2017 143.50p 146.40p 143.50p 144.50p 5300
24/11/2017 143.50p 143.50p 143.50p 143.50p 0
23/11/2017 143.50p 143.50p 141.88p 143.50p 402
22/11/2017 143.50p 143.50p 143.50p 143.50p 0
21/11/2017 144.00p 144.00p 143.00p 143.50p 1000
20/11/2017 148.50p 150.00p 144.00p 144.00p 3564
17/11/2017 148.50p 149.65p 147.43p 148.50p 7500
16/11/2017 148.50p 148.50p 146.35p 148.50p 14665
15/11/2017 148.50p 152.00p 147.00p 148.50p 9395
14/11/2017 144.00p 150.65p 141.42p 148.50p 12400
13/11/2017 144.00p 144.00p 144.00p 144.00p 0
10/11/2017 144.00p 144.00p 144.00p 144.00p 0
09/11/2017 138.50p 145.00p 138.50p 144.00p 26127
08/11/2017 138.50p 140.95p 138.50p 138.50p 7273
07/11/2017 138.50p 138.50p 136.15p 138.50p 6064
06/11/2017 138.50p 138.50p 136.15p 138.50p 1077
03/11/2017 138.50p 140.95p 136.00p 138.50p 42884
02/11/2017 138.50p 141.40p 138.50p 138.50p 6620
01/11/2017 137.50p 139.45p 136.00p 138.50p 3209
31/10/2017 137.50p 139.45p 137.50p 137.50p 1000
30/10/2017 137.50p 137.50p 137.50p 137.50p 0
27/10/2017 137.50p 137.50p 135.35p 137.50p 598
26/10/2017 137.50p 137.50p 135.35p 137.50p 3671
25/10/2017 137.50p 139.50p 135.35p 137.50p 11993
24/10/2017 137.50p 139.00p 136.00p 137.50p 3350
23/10/2017 137.50p 139.50p 137.50p 137.50p 349
20/10/2017 137.00p 139.50p 137.00p 137.50p 13819
19/10/2017 135.00p 137.00p 135.00p 137.00p 5929
18/10/2017 133.50p 136.00p 132.19p 135.00p 7026
17/10/2017 133.50p 133.50p 131.90p 133.50p 1635
16/10/2017 133.50p 137.00p 130.75p 133.50p 21816
13/10/2017 132.50p 133.50p 132.50p 133.50p 15934
12/10/2017 132.50p 132.50p 132.50p 132.50p 26820
11/10/2017 136.00p 136.00p 132.50p 132.50p 3906
10/10/2017 136.00p 136.00p 136.00p 136.00p 2170
09/10/2017 136.00p 136.00p 136.00p 136.00p 1075
06/10/2017 136.00p 139.00p 136.00p 136.00p 1300
05/10/2017 136.00p 136.00p 136.00p 136.00p 9016
04/10/2017 132.00p 136.00p 132.00p 136.00p 51861
03/10/2017 134.50p 134.50p 132.00p 132.00p 0
02/10/2017 134.50p 134.50p 134.50p 134.50p 1169
29/09/2017 138.50p 137.50p 134.50p 134.50p 10605
28/09/2017 138.50p 137.50p 137.50p 137.50p 3046
27/09/2017 137.50p 137.50p 137.50p 137.50p 0
26/09/2017 138.50p 137.50p 137.50p 137.50p 0
25/09/2017 138.50p 137.50p 136.00p 137.50p 6343
22/09/2017 136.00p 136.00p 136.00p 136.00p 1469
21/09/2017 138.50p 138.50p 136.00p 136.00p 5000
20/09/2017 138.50p 138.50p 138.50p 138.50p 0
19/09/2017 135.00p 139.50p 135.00p 138.50p 31934
18/09/2017 134.00p 135.00p 134.00p 135.00p 3679
15/09/2017 134.50p 134.50p 134.00p 134.00p 1813
14/09/2017 134.50p 134.50p 134.50p 134.50p 10000
13/09/2017 134.50p 134.50p 134.50p 134.50p 142
12/09/2017 133.00p 134.50p 132.50p 134.50p 12425
11/09/2017 141.00p 141.00p 129.00p 132.50p 67094
08/09/2017 146.50p 146.50p 141.00p 141.00p 500
07/09/2017 146.50p 146.50p 146.50p 146.50p 471
06/09/2017 146.50p 146.50p 146.50p 146.50p 766
05/09/2017 146.50p 146.50p 146.50p 146.50p 0
04/09/2017 146.50p 146.50p 146.50p 146.50p 1660
01/09/2017 146.50p 146.50p 146.50p 146.50p 3350
31/08/2017 145.00p 146.50p 145.00p 146.50p 12928
30/08/2017 145.00p 145.00p 145.00p 145.00p 3831
29/08/2017 143.50p 145.00p 141.50p 145.00p 23169
25/08/2017 151.50p 151.50p 141.50p 141.50p 34913
24/08/2017 155.50p 155.50p 151.00p 151.50p 17110
23/08/2017 157.50p 157.50p 155.50p 155.50p 5758
22/08/2017 156.50p 157.50p 156.50p 157.50p 0
21/08/2017 155.50p 156.50p 156.50p 156.50p 3771
18/08/2017 155.50p 156.50p 156.50p 156.50p 0
17/08/2017 155.50p 156.50p 156.50p 156.50p 1324
16/08/2017 156.50p 156.50p 156.50p 156.50p 3410
15/08/2017 157.50p 157.50p 156.50p 156.50p 2871
14/08/2017 157.50p 157.50p 157.50p 157.50p 0
11/08/2017 162.50p 162.50p 157.50p 157.50p 15287
10/08/2017 162.50p 162.50p 162.50p 162.50p 7000
09/08/2017 162.50p 162.50p 162.50p 162.50p 0
08/08/2017 162.50p 162.50p 162.50p 162.50p 3790
07/08/2017 160.00p 162.50p 160.00p 162.50p 16992
04/08/2017 158.50p 160.00p 158.50p 160.00p 1074
03/08/2017 157.50p 158.50p 157.50p 158.50p 12655
02/08/2017 162.50p 162.50p 157.50p 157.50p 20155
01/08/2017 162.50p 162.50p 162.50p 162.50p 0
31/07/2017 162.50p 162.50p 162.50p 162.50p 5388
28/07/2017 162.50p 162.50p 162.50p 162.50p 0
27/07/2017 162.50p 162.50p 162.50p 162.50p 1563
26/07/2017 163.50p 163.50p 162.50p 162.50p 11250
25/07/2017 168.50p 168.50p 162.00p 163.50p 22066
24/07/2017 168.50p 168.50p 168.50p 168.50p 22
21/07/2017 168.50p 168.50p 168.50p 168.50p 0
20/07/2017 168.50p 168.50p 168.50p 168.50p 2000
19/07/2017 169.00p 169.00p 168.50p 168.50p 3038
18/07/2017 169.00p 170.00p 169.00p 169.00p 21562
17/07/2017 170.50p 170.50p 169.00p 169.00p 4693
14/07/2017 170.50p 170.50p 170.50p 170.50p 0
13/07/2017 170.50p 170.50p 170.50p 170.50p 573
12/07/2017 170.50p 170.50p 170.50p 170.50p 922

*Close Price adjusted for both dividends and splits