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 |
|---|---|---|---|---|---|
| 17/10/2023 | 77.50p | 77.50p | 70.00p | 72.50p | 30511 |
| 16/10/2023 | 80.00p | 80.00p | 75.00p | 77.50p | 10342 |
| 13/10/2023 | 80.00p | 80.00p | 75.20p | 80.00p | 1009 |
| 12/10/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/10/2023 | 80.00p | 80.00p | 70.00p | 80.00p | 1144 |
| 10/10/2023 | 80.00p | 80.00p | 75.00p | 75.00p | 4027 |
| 09/10/2023 | 80.00p | 80.00p | 75.20p | 80.00p | 1325 |
| 06/10/2023 | 80.00p | 80.00p | 75.20p | 80.00p | 2007 |
| 05/10/2023 | 80.00p | 80.00p | 75.20p | 80.00p | 3701 |
| 04/10/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/10/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/10/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 29/09/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 6400 |
| 28/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 21/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/09/2023 | 80.00p | 80.00p | 75.55p | 80.00p | 3000 |
| 19/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/09/2023 | 80.00p | 80.00p | 75.25p | 80.00p | 2721 |
| 15/09/2023 | 80.00p | 80.00p | 75.55p | 80.00p | 985 |
| 14/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/09/2023 | 80.00p | 80.00p | 79.00p | 80.00p | 1500 |
| 12/09/2023 | 80.00p | 80.00p | 79.37p | 80.00p | 1000 |
| 11/09/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 31186 |
| 08/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/09/2023 | 80.00p | 80.00p | 79.70p | 80.00p | 5000 |
| 06/09/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 6455 |
| 05/09/2023 | 80.00p | 80.00p | 75.55p | 80.00p | 6000 |
| 04/09/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 01/09/2023 | 80.00p | 80.00p | 75.55p | 80.00p | 24139 |
| 31/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/08/2023 | 80.00p | 80.00p | 77.20p | 80.00p | 6500 |
| 29/08/2023 | 80.00p | 80.00p | 77.20p | 80.00p | 2000 |
| 25/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/08/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 375 |
| 23/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/08/2023 | 80.00p | 80.00p | 78.00p | 80.00p | 0 |
| 21/08/2023 | 80.00p | 80.00p | 77.13p | 78.00p | 32302 |
| 18/08/2023 | 80.00p | 80.00p | 77.60p | 80.00p | 4576 |
| 17/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/08/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 19 |
| 14/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/08/2023 | 80.00p | 80.00p | 77.60p | 80.00p | 1524 |
| 09/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/08/2023 | 80.00p | 80.00p | 77.60p | 80.00p | 28000 |
| 07/08/2023 | 80.00p | 80.50p | 80.00p | 80.00p | 10000 |
| 04/08/2023 | 80.00p | 85.00p | 77.60p | 80.00p | 10720 |
| 03/08/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/08/2023 | 80.00p | 85.00p | 77.75p | 80.00p | 20738 |
| 01/08/2023 | 80.00p | 80.00p | 75.00p | 80.00p | 45000 |
| 31/07/2023 | 80.00p | 84.50p | 77.60p | 80.00p | 10301 |
| 28/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/07/2023 | 80.00p | 84.50p | 76.28p | 80.00p | 136 |
| 21/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 1656 |
| 20/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 144 |
| 19/07/2023 | 81.00p | 85.00p | 75.00p | 80.00p | 815 |
| 18/07/2023 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
| 17/07/2023 | 81.00p | 81.00p | 77.60p | 81.00p | 5000 |
| 14/07/2023 | 81.00p | 81.00p | 78.28p | 81.00p | 1250 |
| 13/07/2023 | 81.00p | 84.75p | 81.00p | 81.00p | 6 |
| 12/07/2023 | 81.00p | 85.00p | 81.00p | 81.00p | 507 |
| 11/07/2023 | 81.00p | 84.60p | 77.60p | 81.00p | 18236 |
| 10/07/2023 | 81.00p | 85.00p | 79.80p | 81.00p | 6230 |
| 07/07/2023 | 81.00p | 85.00p | 81.00p | 81.00p | 6498 |
| 06/07/2023 | 76.00p | 84.20p | 76.00p | 81.00p | 23196 |
| 05/07/2023 | 75.00p | 80.00p | 75.00p | 76.00p | 10150 |
| 04/07/2023 | 75.00p | 79.50p | 75.00p | 75.00p | 5000 |
| 03/07/2023 | 75.00p | 75.52p | 75.00p | 75.00p | 6233 |
| 30/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/06/2023 | 75.00p | 75.44p | 75.00p | 75.00p | 25000 |
| 28/06/2023 | 75.00p | 75.00p | 73.68p | 75.00p | 0 |
| 27/06/2023 | 75.00p | 75.44p | 75.00p | 75.00p | 20777 |
| 26/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/06/2023 | 75.00p | 79.70p | 75.00p | 75.00p | 14415 |
| 21/06/2023 | 75.00p | 77.77p | 75.00p | 75.00p | 10000 |
| 20/06/2023 | 75.00p | 75.00p | 73.66p | 75.00p | 1735 |
| 19/06/2023 | 75.00p | 78.00p | 75.00p | 75.00p | 4475 |
| 16/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/06/2023 | 75.00p | 78.25p | 72.85p | 75.00p | 22000 |
| 12/06/2023 | 75.00p | 78.45p | 75.00p | 75.00p | 2057 |
| 09/06/2023 | 75.00p | 75.00p | 74.62p | 75.00p | 10000 |
| 08/06/2023 | 75.00p | 79.40p | 74.40p | 75.00p | 8521 |
| 07/06/2023 | 75.00p | 78.75p | 73.20p | 75.00p | 7391 |
| 06/06/2023 | 75.00p | 76.90p | 75.00p | 75.00p | 9877 |
| 05/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/06/2023 | 75.00p | 80.00p | 71.25p | 75.00p | 2501 |
| 01/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 145000 |
| 31/05/2023 | 75.00p | 76.25p | 75.00p | 75.00p | 445 |
| 30/05/2023 | 75.00p | 76.80p | 70.75p | 75.00p | 4169 |
| 26/05/2023 | 75.00p | 76.80p | 70.50p | 75.00p | 11500 |
| 25/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 25000 |
| 23/05/2023 | 76.50p | 80.00p | 71.50p | 75.00p | 51649 |
| 22/05/2023 | 76.50p | 76.50p | 74.17p | 76.50p | 0 |
| 19/05/2023 | 85.00p | 85.00p | 74.25p | 76.50p | 37697 |
| 18/05/2023 | 87.00p | 91.00p | 82.00p | 87.00p | 8522 |
| 17/05/2023 | 86.00p | 89.50p | 86.00p | 87.00p | 3681 |
| 16/05/2023 | 86.00p | 86.00p | 84.25p | 86.00p | 1000 |
| 15/05/2023 | 86.00p | 88.38p | 84.20p | 86.00p | 21731 |
| 12/05/2023 | 86.00p | 86.67p | 86.00p | 86.00p | 0 |
| 11/05/2023 | 82.50p | 86.00p | 82.50p | 86.00p | 9871 |
| 10/05/2023 | 82.50p | 82.50p | 80.00p | 82.50p | 23459 |
| 09/05/2023 | 80.00p | 84.00p | 75.25p | 82.50p | 36002 |
| 05/05/2023 | 80.00p | 80.00p | 77.25p | 80.00p | 6147 |
| 04/05/2023 | 80.00p | 83.00p | 80.00p | 80.00p | 2714 |
| 03/05/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/05/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/04/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/04/2023 | 80.00p | 80.00p | 77.00p | 80.00p | 5791 |
| 26/04/2023 | 76.00p | 83.00p | 76.00p | 80.00p | 31500 |
| 25/04/2023 | 74.00p | 79.94p | 73.66p | 76.00p | 14728 |
| 24/04/2023 | 74.00p | 78.00p | 74.00p | 74.00p | 2627 |
| 21/04/2023 | 74.00p | 77.90p | 73.30p | 74.00p | 16361 |
| 20/04/2023 | 74.00p | 74.00p | 70.00p | 74.00p | 72 |
| 19/04/2023 | 74.00p | 77.20p | 74.00p | 74.00p | 5500 |
| 18/04/2023 | 74.00p | 74.00p | 73.22p | 74.00p | 2500 |
| 17/04/2023 | 74.00p | 74.00p | 73.20p | 74.00p | 9000 |
| 14/04/2023 | 75.00p | 77.00p | 71.60p | 74.00p | 26191 |
| 13/04/2023 | 70.00p | 77.00p | 70.00p | 75.00p | 22500 |
| 12/04/2023 | 70.00p | 75.00p | 70.00p | 70.00p | 55486 |
| 11/04/2023 | 70.00p | 74.86p | 70.00p | 70.00p | 34036 |
| 06/04/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/04/2023 | 70.00p | 74.86p | 65.00p | 70.00p | 1265053 |
| 04/04/2023 | 70.00p | 74.86p | 70.00p | 70.00p | 11038 |
| 03/04/2023 | 70.00p | 74.86p | 70.00p | 70.00p | 186 |
| 31/03/2023 | 70.00p | 74.86p | 70.00p | 70.00p | 1134 |
| 30/03/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/03/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/03/2023 | 70.00p | 71.20p | 70.00p | 70.00p | 1615 |
| 27/03/2023 | 70.00p | 75.00p | 70.00p | 70.00p | 25791 |
| 24/03/2023 | 70.00p | 74.20p | 70.00p | 70.00p | 5000 |
| 23/03/2023 | 70.00p | 75.00p | 70.00p | 70.00p | 984 |
| 22/03/2023 | 70.00p | 74.40p | 70.00p | 70.00p | 12965 |
| 21/03/2023 | 70.00p | 73.80p | 70.00p | 70.00p | 2693 |
| 20/03/2023 | 71.00p | 71.67p | 68.68p | 70.00p | 0 |
| 17/03/2023 | 71.00p | 71.67p | 71.00p | 71.00p | 0 |
| 16/03/2023 | 71.00p | 71.67p | 71.00p | 71.00p | 0 |
| 15/03/2023 | 71.00p | 71.67p | 69.29p | 71.00p | 0 |
| 14/03/2023 | 71.00p | 71.00p | 69.52p | 71.00p | 783 |
| 13/03/2023 | 71.00p | 73.80p | 71.00p | 71.00p | 81 |
| 10/03/2023 | 71.00p | 71.00p | 69.52p | 71.00p | 3500 |
| 09/03/2023 | 71.00p | 71.00p | 69.30p | 71.00p | 265 |
| 08/03/2023 | 71.00p | 71.67p | 71.00p | 71.00p | 0 |
| 07/03/2023 | 71.00p | 71.67p | 71.00p | 71.00p | 0 |
| 06/03/2023 | 71.00p | 71.67p | 71.00p | 71.00p | 0 |
| 03/03/2023 | 71.00p | 71.00p | 70.88p | 71.00p | 21860 |
| 02/03/2023 | 70.00p | 70.88p | 70.00p | 70.00p | 2500 |
| 01/03/2023 | 70.00p | 74.00p | 70.00p | 70.00p | 6 |
| 28/02/2023 | 70.00p | 71.00p | 67.25p | 70.00p | 41000 |
| 27/02/2023 | 70.00p | 70.00p | 68.20p | 70.00p | 1846 |
| 24/02/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/02/2023 | 70.00p | 74.00p | 70.00p | 70.00p | 19 |
| 22/02/2023 | 70.00p | 74.00p | 70.00p | 70.00p | 135 |
| 21/02/2023 | 70.00p | 70.00p | 68.20p | 70.00p | 952 |
| 20/02/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/02/2023 | 70.00p | 75.00p | 70.00p | 70.00p | 213 |
| 16/02/2023 | 70.00p | 74.00p | 67.50p | 70.00p | 392 |
| 15/02/2023 | 70.00p | 75.00p | 68.20p | 70.00p | 2030 |
| 14/02/2023 | 70.00p | 74.00p | 67.00p | 70.00p | 105 |
| 13/02/2023 | 70.00p | 73.30p | 70.00p | 70.00p | 3000 |
| 10/02/2023 | 70.00p | 75.00p | 68.20p | 70.00p | 5093 |
| 09/02/2023 | 70.00p | 75.00p | 70.00p | 70.00p | 7185 |
| 08/02/2023 | 70.00p | 74.00p | 70.00p | 70.00p | 5 |
| 07/02/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/02/2023 | 70.00p | 75.00p | 70.00p | 70.00p | 1660 |
| 03/02/2023 | 70.00p | 70.00p | 67.00p | 70.00p | 39721 |
| 02/02/2023 | 70.00p | 70.00p | 69.25p | 70.00p | 3000 |
| 01/02/2023 | 70.00p | 70.00p | 69.10p | 70.00p | 4545 |
| 31/01/2023 | 70.00p | 70.00p | 65.00p | 70.00p | 4112 |
| 30/01/2023 | 70.00p | 74.00p | 70.00p | 70.00p | 2 |
| 27/01/2023 | 71.00p | 75.00p | 67.00p | 70.00p | 80706 |
| 26/01/2023 | 72.50p | 75.00p | 68.60p | 71.00p | 19585 |
| 25/01/2023 | 75.00p | 75.00p | 74.50p | 75.00p | 357 |
| 24/01/2023 | 74.00p | 80.00p | 74.00p | 75.00p | 20294 |
| 23/01/2023 | 75.00p | 75.00p | 71.33p | 74.00p | 14923 |
| 20/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/01/2023 | 75.00p | 80.00p | 75.00p | 75.00p | 198 |
| 18/01/2023 | 75.00p | 77.50p | 75.00p | 75.00p | 9005 |
| 17/01/2023 | 75.00p | 76.20p | 75.00p | 75.00p | 3000 |
| 16/01/2023 | 75.00p | 80.00p | 70.75p | 75.00p | 32462 |
| 13/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/01/2023 | 75.00p | 80.00p | 75.00p | 75.00p | 3293 |
| 11/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/01/2023 | 75.00p | 75.00p | 72.75p | 75.00p | 1084 |
| 03/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
*Close Price adjusted for both dividends and splits