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 |
|---|---|---|---|---|---|
| 25/07/2013 | 32.00p | 37.00p | 31.50p | 35.50p | 86610 |
| 24/07/2013 | 32.00p | 33.50p | 31.50p | 32.00p | 0 |
| 23/07/2013 | 32.00p | 32.56p | 31.50p | 32.00p | 0 |
| 22/07/2013 | 32.00p | 32.56p | 31.50p | 32.00p | 0 |
| 19/07/2013 | 31.50p | 32.56p | 31.50p | 32.00p | 20000 |
| 18/07/2013 | 31.50p | 32.34p | 31.50p | 31.50p | 0 |
| 17/07/2013 | 31.50p | 32.34p | 31.50p | 31.50p | 228 |
| 16/07/2013 | 31.50p | 32.10p | 31.50p | 31.50p | 0 |
| 15/07/2013 | 31.50p | 32.10p | 31.50p | 31.50p | 15000 |
| 12/07/2013 | 31.00p | 31.67p | 31.00p | 31.50p | 10000 |
| 11/07/2013 | 31.00p | 31.67p | 31.00p | 31.00p | 7000 |
| 10/07/2013 | 32.50p | 32.50p | 29.15p | 31.00p | 43523 |
| 09/07/2013 | 32.50p | 32.59p | 32.50p | 32.50p | 0 |
| 08/07/2013 | 32.50p | 32.59p | 32.50p | 32.50p | 3954 |
| 05/07/2013 | 32.50p | 32.59p | 32.50p | 32.50p | 10730 |
| 04/07/2013 | 32.50p | 32.50p | 31.15p | 32.50p | 0 |
| 03/07/2013 | 32.50p | 32.50p | 31.15p | 32.50p | 0 |
| 02/07/2013 | 32.50p | 32.50p | 31.15p | 32.50p | 0 |
| 01/07/2013 | 32.50p | 32.50p | 31.15p | 32.50p | 0 |
| 28/06/2013 | 32.50p | 32.50p | 31.15p | 32.50p | 0 |
| 27/06/2013 | 32.50p | 32.50p | 31.15p | 32.50p | 1654 |
| 26/06/2013 | 32.50p | 32.60p | 32.50p | 32.50p | 0 |
| 25/06/2013 | 32.50p | 32.60p | 32.50p | 32.50p | 765 |
| 24/06/2013 | 33.00p | 35.00p | 31.05p | 32.50p | 15334 |
| 21/06/2013 | 33.00p | 33.50p | 33.00p | 33.00p | 15489 |
| 20/06/2013 | 33.00p | 33.50p | 33.00p | 33.00p | 0 |
| 19/06/2013 | 33.00p | 33.50p | 33.00p | 33.00p | 5925 |
| 18/06/2013 | 33.00p | 33.00p | 31.15p | 33.00p | 1089 |
| 17/06/2013 | 33.00p | 33.50p | 33.00p | 33.00p | 219 |
| 14/06/2013 | 33.00p | 33.00p | 31.15p | 33.00p | 1400 |
| 13/06/2013 | 33.00p | 33.00p | 31.05p | 33.00p | 9115 |
| 12/06/2013 | 32.00p | 33.00p | 30.15p | 33.00p | 33739 |
| 11/06/2013 | 32.00p | 32.78p | 30.15p | 32.00p | 31659 |
| 10/06/2013 | 32.00p | 33.50p | 30.00p | 32.00p | 0 |
| 07/06/2013 | 32.00p | 33.50p | 30.00p | 32.00p | 0 |
| 06/06/2013 | 32.00p | 33.50p | 30.00p | 32.00p | 0 |
| 05/06/2013 | 33.50p | 33.50p | 30.00p | 32.00p | 50540 |
| 04/06/2013 | 34.50p | 34.50p | 33.00p | 33.50p | 3000 |
| 03/06/2013 | 34.50p | 34.50p | 32.10p | 34.50p | 12818 |
| 31/05/2013 | 32.50p | 34.50p | 32.50p | 34.50p | 20220 |
| 30/05/2013 | 32.00p | 32.94p | 31.15p | 32.50p | 49174 |
| 29/05/2013 | 32.00p | 32.00p | 31.15p | 32.00p | 6000 |
| 28/05/2013 | 32.00p | 32.56p | 31.10p | 32.00p | 60603 |
| 24/05/2013 | 31.50p | 32.70p | 31.50p | 32.00p | 15823 |
| 23/05/2013 | 31.50p | 31.50p | 30.75p | 31.50p | 0 |
| 22/05/2013 | 31.50p | 31.50p | 30.75p | 31.50p | 2113 |
| 21/05/2013 | 30.00p | 31.50p | 28.00p | 31.50p | 34920 |
| 20/05/2013 | 30.00p | 31.00p | 28.75p | 30.00p | 0 |
| 17/05/2013 | 30.00p | 31.00p | 28.75p | 30.00p | 0 |
| 16/05/2013 | 30.00p | 31.00p | 28.75p | 30.00p | 20397 |
| 15/05/2013 | 31.00p | 31.00p | 30.00p | 30.00p | 5901 |
| 14/05/2013 | 31.00p | 31.00p | 31.00p | 31.00p | 8000 |
| 13/05/2013 | 31.00p | 31.50p | 30.50p | 31.00p | 0 |
| 10/05/2013 | 30.50p | 31.50p | 30.50p | 31.50p | 15948 |
| 09/05/2013 | 29.00p | 30.50p | 29.00p | 30.50p | 26000 |
| 08/05/2013 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
| 07/05/2013 | 28.50p | 28.50p | 27.00p | 28.50p | 0 |
| 03/05/2013 | 28.50p | 28.50p | 27.00p | 28.50p | 4358 |
| 02/05/2013 | 28.50p | 30.00p | 28.50p | 28.50p | 0 |
| 01/05/2013 | 28.50p | 30.00p | 28.50p | 28.50p | 0 |
| 30/04/2013 | 28.50p | 30.00p | 28.50p | 28.50p | 3369 |
| 29/04/2013 | 28.50p | 28.50p | 27.00p | 28.50p | 4523 |
| 26/04/2013 | 28.50p | 28.50p | 26.00p | 28.50p | 0 |
| 25/04/2013 | 28.50p | 28.50p | 26.00p | 28.50p | 0 |
| 24/04/2013 | 28.00p | 28.50p | 26.00p | 28.50p | 0 |
| 23/04/2013 | 26.00p | 28.00p | 26.00p | 26.50p | 15000 |
| 22/04/2013 | 26.00p | 26.56p | 25.30p | 26.00p | 0 |
| 19/04/2013 | 26.00p | 26.56p | 25.30p | 26.00p | 0 |
| 18/04/2013 | 26.00p | 26.56p | 25.30p | 26.00p | 0 |
| 17/04/2013 | 26.00p | 26.56p | 25.30p | 26.00p | 3064 |
| 16/04/2013 | 26.00p | 26.00p | 25.30p | 26.00p | 9185 |
| 15/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 2959 |
| 12/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 11/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 10/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 09/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 08/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 05/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 1525 |
| 04/04/2013 | 26.00p | 26.00p | 25.30p | 26.00p | 500 |
| 03/04/2013 | 25.50p | 26.00p | 25.26p | 26.00p | 194091 |
| 02/04/2013 | 26.00p | 26.00p | 25.19p | 25.50p | 15145 |
| 28/03/2013 | 26.00p | 26.00p | 26.00p | 26.00p | 7500 |
| 27/03/2013 | 26.00p | 26.55p | 25.19p | 26.00p | 0 |
| 26/03/2013 | 26.00p | 26.55p | 25.19p | 26.00p | 0 |
| 25/03/2013 | 26.00p | 26.55p | 25.19p | 26.00p | 2874 |
| 22/03/2013 | 26.00p | 26.55p | 25.19p | 26.00p | 0 |
| 21/03/2013 | 26.00p | 26.55p | 25.19p | 26.00p | 4313 |
| 20/03/2013 | 26.00p | 26.00p | 25.19p | 26.00p | 3200 |
| 19/03/2013 | 26.00p | 26.00p | 25.19p | 26.00p | 0 |
| 18/03/2013 | 26.00p | 26.00p | 25.19p | 26.00p | 3236 |
| 15/03/2013 | 26.00p | 26.56p | 25.19p | 26.00p | 1978 |
| 14/03/2013 | 26.00p | 26.56p | 26.00p | 26.00p | 3500 |
| 13/03/2013 | 26.00p | 26.50p | 26.00p | 26.00p | 27568 |
| 12/03/2013 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 11/03/2013 | 26.00p | 26.50p | 26.00p | 26.00p | 5320 |
| 08/03/2013 | 26.00p | 26.56p | 24.50p | 26.00p | 0 |
| 07/03/2013 | 26.50p | 26.56p | 25.00p | 26.00p | 7614 |
| 06/03/2013 | 26.50p | 28.25p | 26.19p | 26.50p | 0 |
| 05/03/2013 | 26.50p | 28.25p | 26.19p | 26.50p | 0 |
| 04/03/2013 | 28.00p | 28.25p | 26.19p | 26.50p | 0 |
| 01/03/2013 | 28.00p | 28.25p | 26.19p | 28.00p | 0 |
| 28/02/2013 | 28.00p | 28.25p | 26.19p | 28.00p | 0 |
| 27/02/2013 | 28.00p | 28.25p | 26.19p | 28.00p | 0 |
| 26/02/2013 | 28.00p | 28.25p | 26.19p | 28.00p | 3786 |
| 25/02/2013 | 27.50p | 28.00p | 27.00p | 28.00p | 3717 |
| 22/02/2013 | 27.50p | 30.00p | 25.19p | 27.50p | 699 |
| 21/02/2013 | 27.50p | 27.50p | 25.25p | 27.50p | 0 |
| 20/02/2013 | 27.50p | 27.50p | 25.25p | 27.50p | 2000 |
| 19/02/2013 | 27.50p | 27.50p | 26.00p | 27.50p | 7500 |
| 18/02/2013 | 27.50p | 29.50p | 27.50p | 27.50p | 566 |
| 15/02/2013 | 27.50p | 29.50p | 27.50p | 27.50p | 250 |
| 14/02/2013 | 27.50p | 29.50p | 25.80p | 27.50p | 0 |
| 13/02/2013 | 27.50p | 29.50p | 25.80p | 27.50p | 0 |
| 12/02/2013 | 27.50p | 29.50p | 25.80p | 27.50p | 0 |
| 11/02/2013 | 27.50p | 29.50p | 25.80p | 27.50p | 11000 |
| 08/02/2013 | 27.50p | 29.30p | 27.50p | 27.50p | 0 |
| 07/02/2013 | 27.50p | 29.30p | 27.50p | 27.50p | 0 |
| 06/02/2013 | 27.50p | 29.30p | 27.50p | 27.50p | 0 |
| 05/02/2013 | 27.50p | 29.30p | 27.50p | 27.50p | 0 |
| 04/02/2013 | 27.50p | 29.30p | 27.50p | 27.50p | 10000 |
| 01/02/2013 | 29.00p | 29.00p | 27.30p | 27.50p | 900 |
| 31/01/2013 | 29.00p | 29.00p | 27.40p | 29.00p | 0 |
| 30/01/2013 | 29.00p | 29.00p | 27.40p | 29.00p | 625 |
| 29/01/2013 | 29.00p | 30.90p | 29.00p | 29.00p | 0 |
| 28/01/2013 | 29.00p | 30.90p | 29.00p | 29.00p | 3500 |
| 25/01/2013 | 29.00p | 30.90p | 29.00p | 29.00p | 0 |
| 24/01/2013 | 29.00p | 30.90p | 29.00p | 29.00p | 0 |
| 23/01/2013 | 29.00p | 30.90p | 29.00p | 29.00p | 644 |
| 22/01/2013 | 29.00p | 30.00p | 27.19p | 29.00p | 0 |
| 21/01/2013 | 29.00p | 30.00p | 27.19p | 29.00p | 13734 |
| 18/01/2013 | 30.00p | 30.00p | 28.10p | 29.00p | 7000 |
| 17/01/2013 | 30.00p | 31.00p | 30.00p | 30.00p | 2368 |
| 16/01/2013 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 15/01/2013 | 30.00p | 31.56p | 30.00p | 30.00p | 309 |
| 14/01/2013 | 30.50p | 30.50p | 29.10p | 30.00p | 10000 |
| 11/01/2013 | 29.50p | 30.75p | 29.50p | 30.50p | 9668 |
| 10/01/2013 | 30.50p | 30.50p | 29.50p | 29.50p | 7500 |
| 09/01/2013 | 29.00p | 32.00p | 27.52p | 30.50p | 32250 |
| 08/01/2013 | 27.50p | 29.00p | 27.50p | 28.50p | 10000 |
| 07/01/2013 | 27.00p | 28.10p | 27.00p | 27.50p | 23103 |
| 04/01/2013 | 25.00p | 27.00p | 25.00p | 27.00p | 1000 |
| 03/01/2013 | 25.50p | 25.50p | 25.00p | 25.00p | 10000 |
| 02/01/2013 | 25.50p | 25.70p | 25.22p | 25.50p | 1389 |
| 31/12/2012 | 25.50p | 25.50p | 25.22p | 25.50p | 2033 |
| 28/12/2012 | 25.50p | 25.70p | 25.50p | 25.50p | 0 |
| 27/12/2012 | 25.50p | 25.70p | 25.50p | 25.50p | 0 |
| 24/12/2012 | 25.50p | 25.70p | 25.50p | 25.50p | 774 |
| 21/12/2012 | 25.00p | 25.50p | 25.00p | 25.50p | 17539 |
| 20/12/2012 | 24.50p | 25.50p | 23.50p | 25.00p | 0 |
| 19/12/2012 | 24.50p | 25.50p | 24.50p | 24.50p | 2000 |
| 18/12/2012 | 24.50p | 25.25p | 24.50p | 24.50p | 8000 |
| 17/12/2012 | 24.50p | 25.25p | 24.50p | 24.50p | 1329 |
| 14/12/2012 | 24.50p | 24.50p | 22.50p | 24.50p | 0 |
| 13/12/2012 | 24.50p | 24.50p | 22.50p | 24.50p | 0 |
| 12/12/2012 | 24.00p | 24.50p | 22.50p | 24.50p | 27737 |
| 11/12/2012 | 24.00p | 24.00p | 24.00p | 24.00p | 10000 |
| 10/12/2012 | 24.00p | 24.90p | 21.50p | 24.00p | 29049 |
| 07/12/2012 | 22.00p | 24.00p | 21.00p | 24.00p | 27096 |
| 06/12/2012 | 22.00p | 23.00p | 17.40p | 22.00p | 17409 |
| 05/12/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 04/12/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 03/12/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 30/11/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 11227 |
| 29/11/2012 | 25.00p | 26.14p | 20.50p | 25.00p | 0 |
| 28/11/2012 | 25.00p | 26.14p | 20.50p | 25.00p | 0 |
| 27/11/2012 | 25.00p | 26.14p | 20.50p | 25.00p | 0 |
| 26/11/2012 | 25.00p | 26.14p | 20.50p | 25.00p | 28216 |
| 23/11/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 22/11/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 428 |
| 21/11/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 4230 |
| 20/11/2012 | 25.00p | 26.15p | 24.00p | 25.00p | 0 |
| 19/11/2012 | 25.00p | 26.15p | 24.00p | 25.00p | 0 |
| 16/11/2012 | 25.00p | 26.15p | 24.00p | 25.00p | 0 |
| 15/11/2012 | 25.00p | 26.15p | 24.00p | 25.00p | 5076 |
| 14/11/2012 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 13/11/2012 | 26.50p | 26.50p | 25.00p | 25.00p | 2500 |
| 12/11/2012 | 26.50p | 26.50p | 25.55p | 26.50p | 4000 |
| 09/11/2012 | 26.50p | 27.20p | 25.25p | 26.50p | 13612 |
| 08/11/2012 | 26.00p | 26.50p | 25.51p | 26.50p | 2000 |
| 07/11/2012 | 27.50p | 27.50p | 23.50p | 26.00p | 37255 |
| 06/11/2012 | 28.50p | 28.50p | 23.00p | 27.50p | 10553 |
| 05/11/2012 | 28.50p | 29.50p | 23.00p | 28.50p | 0 |
| 02/11/2012 | 29.50p | 29.50p | 23.00p | 28.50p | 10935 |
| 01/11/2012 | 29.50p | 29.50p | 27.00p | 29.50p | 4000 |
| 31/10/2012 | 29.00p | 30.25p | 29.00p | 29.50p | 0 |
| 30/10/2012 | 29.00p | 30.25p | 29.00p | 29.00p | 0 |
| 29/10/2012 | 29.00p | 30.25p | 29.00p | 29.00p | 0 |
| 26/10/2012 | 29.00p | 30.25p | 29.00p | 29.00p | 0 |
| 25/10/2012 | 29.00p | 30.25p | 29.00p | 29.00p | 2000 |
| 24/10/2012 | 29.00p | 30.25p | 27.25p | 29.00p | 0 |
| 23/10/2012 | 29.00p | 30.25p | 27.25p | 29.00p | 6789 |
| 22/10/2012 | 29.00p | 29.75p | 28.50p | 29.00p | 0 |
| 19/10/2012 | 29.00p | 29.75p | 28.50p | 29.00p | 0 |
| 18/10/2012 | 28.50p | 29.75p | 28.50p | 29.00p | 6647 |
| 17/10/2012 | 30.50p | 30.50p | 25.00p | 28.50p | 15300 |
| 16/10/2012 | 29.00p | 30.50p | 29.00p | 30.50p | 0 |
| 15/10/2012 | 30.50p | 30.50p | 30.00p | 30.50p | 0 |
| 12/10/2012 | 30.50p | 30.50p | 30.00p | 30.50p | 0 |
| 11/10/2012 | 30.50p | 30.50p | 30.00p | 30.50p | 4933 |
| 10/10/2012 | 30.50p | 32.00p | 26.00p | 30.50p | 0 |
*Close Price adjusted for both dividends and splits