Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
10/07/2017 173.00p 173.00p 171.00p 171.00p 4241
07/07/2017 174.50p 174.50p 173.00p 173.00p 8633
06/07/2017 174.50p 174.50p 174.50p 174.50p 964
05/07/2017 174.50p 174.50p 174.50p 174.50p 889
04/07/2017 168.50p 174.50p 167.50p 174.50p 11100
03/07/2017 160.00p 167.50p 160.00p 167.50p 38764
30/06/2017 160.00p 160.00p 160.00p 160.00p 0
29/06/2017 160.00p 160.00p 160.00p 160.00p 603
28/06/2017 160.00p 160.00p 160.00p 160.00p 673
27/06/2017 160.00p 160.00p 160.00p 160.00p 2966
26/06/2017 157.50p 160.00p 157.50p 160.00p 14416
23/06/2017 156.50p 157.50p 156.50p 157.50p 5787
22/06/2017 155.00p 156.50p 155.00p 156.50p 0
21/06/2017 150.00p 155.00p 149.00p 155.00p 0
20/06/2017 159.50p 159.50p 149.00p 149.00p 0
19/06/2017 159.50p 159.50p 159.50p 159.50p 0
16/06/2017 159.50p 161.15p 159.50p 159.50p 622
15/06/2017 159.50p 161.05p 157.10p 159.50p 4000
14/06/2017 159.50p 160.50p 159.50p 159.50p 10000
13/06/2017 160.50p 161.41p 157.14p 159.50p 5194
12/06/2017 165.00p 169.25p 157.14p 160.50p 29341
09/06/2017 166.50p 170.00p 165.00p 165.00p 0
08/06/2017 171.50p 171.50p 163.50p 170.00p 5419
07/06/2017 171.50p 171.80p 168.50p 171.50p 11086
06/06/2017 171.50p 172.25p 169.05p 171.50p 4773
05/06/2017 171.50p 171.50p 168.00p 171.50p 7500
02/06/2017 171.50p 172.55p 169.05p 171.50p 2879
01/06/2017 171.50p 173.00p 168.70p 171.50p 5866
31/05/2017 171.50p 173.25p 171.50p 171.50p 12000
30/05/2017 171.50p 174.30p 168.00p 171.50p 27134
26/05/2017 172.50p 175.00p 168.00p 171.50p 35678
25/05/2017 167.00p 175.00p 167.00p 171.50p 10749
24/05/2017 165.50p 169.00p 165.50p 167.00p 1500
23/05/2017 165.00p 169.00p 165.00p 165.50p 517
22/05/2017 163.50p 168.00p 163.50p 165.00p 18230
19/05/2017 163.50p 166.00p 162.50p 163.50p 3434
18/05/2017 162.50p 166.00p 162.33p 163.50p 16322
17/05/2017 162.50p 164.75p 162.50p 162.50p 25137
16/05/2017 168.00p 170.00p 160.00p 162.50p 15473
15/05/2017 172.50p 174.00p 168.00p 168.00p 34664
12/05/2017 167.50p 178.00p 167.50p 170.00p 60294
11/05/2017 148.50p 170.00p 148.50p 167.50p 100564
10/05/2017 143.50p 147.00p 141.50p 144.50p 23382
09/05/2017 143.50p 143.75p 143.50p 143.50p 5000
08/05/2017 142.50p 144.00p 140.00p 143.50p 13208
05/05/2017 140.50p 144.00p 140.25p 142.50p 18950
04/05/2017 140.50p 143.16p 140.50p 140.50p 339
03/05/2017 140.50p 140.50p 140.50p 140.50p 0
02/05/2017 140.50p 143.30p 140.50p 140.50p 2423
28/04/2017 140.50p 140.50p 137.50p 140.50p 4094
27/04/2017 140.50p 140.50p 137.50p 140.50p 2000
26/04/2017 140.50p 143.30p 140.50p 140.50p 3500
25/04/2017 140.50p 143.50p 137.00p 137.00p 15076
24/04/2017 135.50p 143.50p 135.50p 140.50p 29570
21/04/2017 133.50p 135.50p 132.50p 135.50p 12330
20/04/2017 132.50p 135.00p 132.50p 133.50p 16374
19/04/2017 132.50p 132.50p 130.25p 132.50p 847
18/04/2017 132.50p 134.75p 130.00p 132.50p 5200
13/04/2017 132.50p 132.50p 132.50p 132.50p 0
12/04/2017 132.50p 134.75p 130.25p 132.50p 3126
11/04/2017 132.50p 134.75p 131.55p 132.50p 12390
10/04/2017 132.50p 135.00p 131.55p 132.50p 13818
07/04/2017 124.50p 133.50p 124.50p 132.50p 50500
06/04/2017 124.50p 127.00p 124.50p 124.50p 1753
05/04/2017 121.50p 124.50p 121.50p 124.50p 9000
04/04/2017 121.50p 121.50p 120.50p 121.50p 5260
03/04/2017 121.50p 121.95p 120.00p 121.50p 16331
31/03/2017 124.50p 124.50p 120.00p 121.50p 12400
30/03/2017 124.50p 124.50p 121.65p 124.50p 432
29/03/2017 124.50p 127.30p 121.65p 124.50p 7839
28/03/2017 124.50p 124.50p 121.65p 124.50p 2364
27/03/2017 124.50p 124.50p 121.65p 124.50p 469
24/03/2017 124.50p 127.90p 121.65p 124.50p 13551
23/03/2017 124.50p 125.55p 124.50p 124.50p 553
22/03/2017 124.50p 125.55p 123.00p 124.50p 700
21/03/2017 124.50p 124.50p 124.50p 124.50p 0
20/03/2017 124.50p 126.25p 124.50p 124.50p 2400
17/03/2017 124.50p 126.25p 121.00p 124.50p 25920
16/03/2017 126.50p 127.50p 120.00p 124.50p 16560
15/03/2017 129.50p 129.50p 123.00p 126.50p 11422
14/03/2017 129.50p 129.70p 127.00p 129.50p 9492
13/03/2017 129.50p 129.70p 129.50p 129.50p 438
10/03/2017 129.50p 129.50p 129.50p 129.50p 0
09/03/2017 129.50p 129.70p 125.50p 129.50p 11646
08/03/2017 129.50p 130.50p 127.00p 129.50p 11951
07/03/2017 129.50p 129.50p 127.00p 129.50p 2969
06/03/2017 128.50p 130.50p 127.00p 129.50p 9744
03/03/2017 128.50p 129.80p 125.00p 128.50p 7012
02/03/2017 128.50p 130.00p 128.50p 128.50p 3000
01/03/2017 133.50p 133.50p 125.00p 128.50p 22936
28/02/2017 133.50p 135.20p 131.00p 133.50p 5608
27/02/2017 133.50p 135.22p 133.50p 133.50p 730
24/02/2017 133.50p 133.50p 133.50p 133.50p 0
23/02/2017 133.50p 135.22p 130.35p 133.50p 6362
22/02/2017 133.50p 135.22p 130.65p 133.50p 5909
21/02/2017 134.50p 139.00p 130.65p 133.50p 23514
20/02/2017 138.50p 138.50p 134.50p 134.50p 4816
17/02/2017 141.50p 144.00p 135.00p 138.50p 23106
16/02/2017 145.00p 146.00p 139.00p 141.50p 43844
15/02/2017 143.50p 147.70p 142.85p 145.00p 6748
14/02/2017 141.50p 146.00p 140.00p 143.50p 18193
13/02/2017 141.50p 144.30p 140.00p 141.50p 1303
10/02/2017 134.00p 141.50p 134.00p 141.50p 14131
09/02/2017 134.00p 134.00p 134.00p 134.00p 0
08/02/2017 134.00p 134.00p 134.00p 134.00p 0
07/02/2017 134.00p 135.40p 134.00p 134.00p 575
06/02/2017 133.50p 136.50p 133.50p 134.00p 10654
03/02/2017 130.50p 135.50p 129.70p 133.50p 8985
02/02/2017 128.50p 129.70p 128.50p 128.50p 925
01/02/2017 129.50p 132.00p 128.50p 128.50p 1759
31/01/2017 136.50p 136.50p 125.50p 129.50p 34671
30/01/2017 141.50p 145.00p 135.00p 136.50p 57835
27/01/2017 141.50p 144.75p 141.00p 141.50p 17736
26/01/2017 141.50p 143.95p 139.05p 141.50p 4789
25/01/2017 139.00p 145.00p 136.75p 144.50p 17078
24/01/2017 134.50p 144.94p 134.50p 135.00p 34111
23/01/2017 132.50p 134.00p 131.10p 132.50p 15618
20/01/2017 132.50p 134.00p 131.00p 132.50p 9242
19/01/2017 132.50p 132.50p 132.50p 132.50p 0
18/01/2017 131.50p 134.00p 131.00p 132.50p 5336
17/01/2017 132.50p 134.22p 131.00p 132.50p 6611
16/01/2017 132.50p 134.85p 131.00p 132.50p 6205
13/01/2017 136.00p 142.00p 132.00p 132.50p 54629
12/01/2017 133.50p 137.00p 133.30p 136.00p 25002
11/01/2017 126.50p 139.00p 126.07p 133.50p 18088
10/01/2017 125.00p 127.00p 121.80p 126.50p 49841
09/01/2017 113.50p 129.50p 113.50p 125.00p 57779
06/01/2017 113.50p 114.95p 110.00p 113.50p 13800
05/01/2017 113.50p 114.00p 110.00p 113.50p 3607
04/01/2017 113.50p 114.00p 112.00p 113.50p 5683
03/01/2017 113.50p 114.00p 110.30p 113.50p 8956
30/12/2016 113.50p 113.50p 113.50p 113.50p 0
29/12/2016 113.50p 113.50p 110.10p 113.50p 3000
28/12/2016 113.50p 115.00p 113.50p 113.50p 3026
23/12/2016 113.50p 115.00p 110.25p 113.50p 10142
22/12/2016 113.50p 115.95p 110.30p 113.50p 10847
21/12/2016 113.50p 113.50p 112.22p 113.50p 2228
20/12/2016 109.50p 116.75p 109.50p 113.50p 19848
19/12/2016 112.50p 112.50p 105.00p 109.50p 32147
16/12/2016 108.00p 113.67p 108.00p 112.50p 29959
15/12/2016 108.00p 110.00p 106.14p 108.00p 38383
14/12/2016 93.00p 112.00p 93.00p 108.00p 70511
13/12/2016 92.50p 95.00p 92.50p 93.00p 3291
12/12/2016 92.50p 94.75p 91.00p 92.50p 6200
09/12/2016 92.50p 92.50p 91.00p 92.50p 599
08/12/2016 92.50p 92.50p 92.50p 92.50p 0
07/12/2016 92.50p 94.75p 92.50p 92.50p 2000
06/12/2016 92.50p 92.50p 91.85p 92.50p 3300
05/12/2016 88.00p 92.50p 88.00p 92.50p 11000
02/12/2016 88.00p 88.00p 88.00p 88.00p 0
01/12/2016 87.50p 88.00p 88.00p 88.00p 0
30/11/2016 88.00p 88.00p 88.00p 88.00p 0
29/11/2016 87.50p 89.75p 86.00p 88.00p 9945
28/11/2016 87.50p 89.75p 87.50p 87.50p 557
25/11/2016 87.50p 87.50p 87.50p 87.50p 0
24/11/2016 87.50p 87.50p 87.50p 87.50p 0
23/11/2016 87.50p 89.75p 85.50p 87.50p 3606
22/11/2016 87.50p 87.50p 87.50p 87.50p 0
21/11/2016 87.50p 87.50p 87.50p 87.50p 0
18/11/2016 87.50p 87.50p 85.50p 87.50p 10000
17/11/2016 87.50p 89.75p 87.50p 87.50p 274
16/11/2016 86.50p 88.90p 86.50p 87.50p 7565
15/11/2016 86.50p 86.50p 83.50p 86.50p 1000
14/11/2016 86.50p 86.50p 86.50p 86.50p 0
11/11/2016 86.50p 88.90p 83.50p 86.50p 693
10/11/2016 86.50p 86.50p 86.50p 86.50p 0
09/11/2016 83.50p 87.00p 83.00p 86.50p 34450
08/11/2016 86.50p 86.50p 86.50p 86.50p 0
07/11/2016 86.50p 86.50p 86.50p 86.50p 0
04/11/2016 88.50p 88.50p 85.00p 86.50p 15000
03/11/2016 88.50p 88.50p 86.50p 88.50p 7959
02/11/2016 88.50p 88.50p 88.50p 88.50p 0
01/11/2016 88.50p 88.50p 88.50p 88.50p 0
31/10/2016 88.50p 88.50p 88.50p 88.50p 0
28/10/2016 88.50p 88.50p 88.50p 88.50p 0
27/10/2016 88.50p 91.00p 86.50p 88.50p 3219
26/10/2016 88.50p 88.50p 88.50p 88.50p 0
25/10/2016 88.50p 91.00p 88.50p 88.50p 1100
24/10/2016 88.50p 91.00p 86.50p 88.50p 15253
21/10/2016 88.50p 88.50p 88.50p 88.50p 0
20/10/2016 88.50p 91.00p 88.50p 88.50p 103
19/10/2016 88.50p 88.50p 86.50p 88.50p 1025
18/10/2016 88.50p 88.50p 85.00p 88.50p 343
17/10/2016 86.50p 90.00p 86.50p 88.50p 30000
14/10/2016 86.50p 86.50p 86.50p 86.50p 0
13/10/2016 88.50p 89.20p 86.50p 86.50p 2000
12/10/2016 88.50p 88.50p 88.50p 88.50p 0
11/10/2016 88.50p 88.50p 88.50p 88.50p 0
10/10/2016 90.50p 90.50p 88.00p 88.50p 13075
07/10/2016 91.50p 91.50p 88.35p 90.50p 5000
06/10/2016 91.50p 91.50p 91.50p 91.50p 0
05/10/2016 91.50p 91.50p 88.70p 91.50p 6800
04/10/2016 91.50p 91.50p 89.06p 91.50p 3720
03/10/2016 91.50p 91.50p 89.05p 91.50p 6750
30/09/2016 91.50p 91.50p 89.05p 91.50p 1000
29/09/2016 91.50p 91.50p 91.50p 91.50p 0
28/09/2016 91.50p 93.95p 91.50p 91.50p 500
27/09/2016 91.50p 91.50p 91.50p 91.50p 0
26/09/2016 91.50p 91.50p 91.50p 91.50p 0
23/09/2016 91.50p 93.95p 91.50p 91.50p 1057

*Close Price adjusted for both dividends and splits