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:
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Avoid WPP (WPP) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Steve Moore in ShareProphets
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by Citi
- Buy Glencore (GLEN) by Citi
- Buy London Stock Exchange Group (LSEG) by UBS
- Market Perform WPP (WPP) by Bernstein
- Buy Jet2 (JET2) by UBS
- Sell WPP (WPP) by UBS
- Equal Weight WPP (WPP) by Barclays
- Sell HSBC Holdings (HSBA) by Shore Capital
- Buy Luceco (LUCE) by Deutsche Bank
- Sell Haleon (HLN) by Deutsche Bank
- Buy Man Group (EMG) by Deutsche Bank
- Underweight Ocado Group (OCDO) by Barclays
- Overweight London Stock Exchange Group (LSEG) by Barclays
Titon Holdings (TON) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/03/2024 | 80.00p | 80.00p | 75.58p | 80.00p | 8705 |
| 11/03/2024 | 80.00p | 80.00p | 75.50p | 80.00p | 517 |
| 08/03/2024 | 80.00p | 81.20p | 75.00p | 80.00p | 26679 |
| 07/03/2024 | 80.00p | 81.98p | 75.00p | 80.00p | 16512 |
| 06/03/2024 | 80.00p | 80.00p | 79.00p | 80.00p | 3046 |
| 05/03/2024 | 80.00p | 80.00p | 79.53p | 80.00p | 2037 |
| 04/03/2024 | 80.00p | 80.00p | 79.00p | 80.00p | 402 |
| 01/03/2024 | 80.00p | 83.50p | 76.00p | 76.00p | 9944 |
| 29/02/2024 | 81.50p | 81.50p | 78.35p | 80.00p | 7000 |
| 28/02/2024 | 83.00p | 83.00p | 78.00p | 81.50p | 7500 |
| 27/02/2024 | 81.50p | 83.00p | 80.48p | 83.00p | 16052 |
| 26/02/2024 | 82.50p | 82.50p | 76.15p | 81.50p | 35149 |
| 23/02/2024 | 80.00p | 86.09p | 80.00p | 82.50p | 6969 |
| 22/02/2024 | 80.00p | 83.22p | 80.00p | 80.00p | 5997 |
| 21/02/2024 | 80.00p | 80.93p | 76.00p | 80.00p | 23866 |
| 20/02/2024 | 80.00p | 81.48p | 80.00p | 80.00p | 6131 |
| 19/02/2024 | 80.00p | 80.00p | 78.00p | 80.00p | 4698 |
| 16/02/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/02/2024 | 80.00p | 80.00p | 78.00p | 80.00p | 1000 |
| 14/02/2024 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/02/2024 | 80.00p | 80.00p | 78.57p | 80.00p | 792 |
| 12/02/2024 | 80.00p | 80.00p | 78.50p | 80.00p | 5000 |
| 09/02/2024 | 80.00p | 80.00p | 76.00p | 80.00p | 35 |
| 08/02/2024 | 82.50p | 83.50p | 80.00p | 80.00p | 9332 |
| 07/02/2024 | 82.50p | 82.50p | 81.90p | 82.50p | 2115 |
| 06/02/2024 | 82.50p | 84.17p | 82.50p | 82.50p | 0 |
| 05/02/2024 | 82.50p | 84.45p | 82.50p | 82.50p | 400 |
| 02/02/2024 | 82.50p | 82.50p | 81.75p | 82.50p | 3273 |
| 01/02/2024 | 80.00p | 85.00p | 80.00p | 82.50p | 5000 |
| 31/01/2024 | 80.00p | 80.45p | 80.00p | 80.00p | 0 |
| 30/01/2024 | 80.00p | 80.45p | 80.00p | 80.00p | 0 |
| 29/01/2024 | 80.00p | 84.50p | 80.00p | 80.00p | 85 |
| 26/01/2024 | 80.00p | 80.00p | 79.05p | 80.00p | 687 |
| 25/01/2024 | 80.00p | 84.00p | 77.03p | 80.00p | 9049 |
| 24/01/2024 | 85.00p | 90.00p | 85.00p | 90.00p | 6029 |
| 23/01/2024 | 85.00p | 90.00p | 85.00p | 85.00p | 1 |
| 22/01/2024 | 85.00p | 89.00p | 85.00p | 85.00p | 5000 |
| 19/01/2024 | 85.00p | 85.45p | 85.00p | 85.00p | 0 |
| 18/01/2024 | 85.00p | 85.00p | 81.00p | 85.00p | 1875 |
| 17/01/2024 | 85.00p | 85.00p | 84.40p | 85.00p | 7104 |
| 16/01/2024 | 82.50p | 85.00p | 81.25p | 85.00p | 11214 |
| 15/01/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/01/2024 | 85.00p | 86.92p | 85.00p | 85.00p | 3124 |
| 11/01/2024 | 85.00p | 89.00p | 82.05p | 85.00p | 5235 |
| 10/01/2024 | 85.00p | 85.00p | 80.00p | 85.00p | 12 |
| 09/01/2024 | 85.00p | 86.98p | 81.25p | 85.00p | 17487 |
| 08/01/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 05/01/2024 | 85.00p | 85.00p | 82.25p | 85.00p | 1177 |
| 04/01/2024 | 85.00p | 90.00p | 82.53p | 85.00p | 11357 |
| 03/01/2024 | 85.00p | 86.25p | 81.50p | 85.00p | 4913 |
| 02/01/2024 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/12/2023 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/12/2023 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/12/2023 | 85.00p | 89.00p | 80.00p | 85.00p | 26359 |
| 22/12/2023 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 21/12/2023 | 85.00p | 90.00p | 83.50p | 85.00p | 6097 |
| 20/12/2023 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/12/2023 | 85.00p | 90.00p | 85.00p | 85.00p | 179 |
| 18/12/2023 | 85.00p | 90.00p | 83.50p | 85.00p | 1490 |
| 15/12/2023 | 85.00p | 91.50p | 85.00p | 85.00p | 1372 |
| 14/12/2023 | 80.00p | 85.00p | 80.00p | 85.00p | 6000 |
| 13/12/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/12/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/12/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/12/2023 | 80.00p | 85.00p | 75.00p | 80.00p | 6 |
| 07/12/2023 | 80.00p | 85.00p | 80.00p | 80.00p | 395 |
| 06/12/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 05/12/2023 | 80.00p | 85.00p | 80.00p | 80.00p | 2112 |
| 04/12/2023 | 75.00p | 80.00p | 75.00p | 80.00p | 21312 |
| 01/12/2023 | 82.50p | 85.00p | 76.25p | 80.00p | 55665 |
| 30/11/2023 | 80.00p | 85.00p | 80.00p | 82.50p | 7805 |
| 29/11/2023 | 70.00p | 80.00p | 70.00p | 80.00p | 39117 |
| 28/11/2023 | 70.00p | 74.00p | 70.00p | 70.00p | 4183 |
| 27/11/2023 | 70.00p | 70.00p | 67.03p | 70.00p | 320 |
| 24/11/2023 | 65.00p | 74.00p | 65.00p | 70.00p | 25600 |
| 23/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/11/2023 | 65.00p | 65.00p | 62.00p | 65.00p | 2102 |
| 20/11/2023 | 62.50p | 70.00p | 62.50p | 65.00p | 6058 |
| 17/11/2023 | 62.50p | 65.50p | 62.50p | 62.50p | 2905 |
| 16/11/2023 | 62.50p | 65.00p | 62.50p | 62.50p | 3697 |
| 15/11/2023 | 62.50p | 62.50p | 62.08p | 62.50p | 0 |
| 14/11/2023 | 62.50p | 62.50p | 62.08p | 62.50p | 0 |
| 13/11/2023 | 62.50p | 63.35p | 62.50p | 62.50p | 4300 |
| 10/11/2023 | 62.50p | 62.50p | 60.00p | 62.50p | 2000 |
| 09/11/2023 | 62.50p | 62.50p | 62.08p | 62.50p | 0 |
| 08/11/2023 | 65.00p | 65.00p | 60.00p | 62.50p | 2500 |
| 07/11/2023 | 65.00p | 70.00p | 65.00p | 65.00p | 71 |
| 06/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/11/2023 | 65.00p | 66.70p | 65.00p | 65.00p | 1250 |
| 02/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/11/2023 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 31/10/2023 | 65.00p | 66.97p | 61.00p | 65.00p | 4191 |
| 30/10/2023 | 70.00p | 70.00p | 65.00p | 65.00p | 1996 |
| 27/10/2023 | 70.00p | 70.00p | 67.00p | 70.00p | 1 |
| 26/10/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/10/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/10/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/10/2023 | 72.50p | 72.50p | 70.00p | 70.00p | 12038 |
| 20/10/2023 | 72.50p | 72.50p | 70.83p | 72.50p | 0 |
| 19/10/2023 | 72.50p | 72.50p | 65.00p | 72.50p | 0 |
| 18/10/2023 | 72.50p | 72.50p | 70.83p | 72.50p | 0 |
*Close Price adjusted for both dividends and splits