Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/12/2021 113.50p 117.00p 113.50p 113.50p 77
23/12/2021 111.50p 113.50p 111.50p 113.50p 0
22/12/2021 111.50p 115.00p 111.50p 111.50p 424
21/12/2021 107.50p 115.00p 105.75p 111.50p 10866
20/12/2021 109.00p 110.50p 105.00p 110.00p 3002
17/12/2021 109.00p 109.00p 109.00p 109.00p 0
16/12/2021 109.00p 111.00p 106.10p 109.00p 2144
15/12/2021 113.50p 113.50p 105.00p 109.00p 8132
14/12/2021 113.50p 113.50p 113.50p 113.50p 0
13/12/2021 113.50p 114.25p 110.70p 113.50p 18816
10/12/2021 113.50p 113.80p 111.50p 113.50p 6422
09/12/2021 113.50p 113.50p 113.50p 113.50p 0
08/12/2021 115.00p 117.50p 113.50p 113.50p 26679
07/12/2021 112.50p 117.50p 110.00p 115.00p 12431
06/12/2021 107.50p 115.00p 107.50p 112.50p 20481
03/12/2021 106.00p 112.00p 106.00p 107.50p 5388
02/12/2021 103.50p 108.00p 103.50p 106.00p 7403
01/12/2021 99.50p 104.20p 97.00p 103.50p 20468
30/11/2021 100.50p 100.50p 99.50p 99.50p 10000
29/11/2021 99.50p 99.80p 99.50p 99.50p 19438
26/11/2021 99.50p 103.00p 99.50p 99.50p 12920
25/11/2021 99.50p 99.50p 99.50p 99.50p 0
24/11/2021 99.50p 99.62p 99.50p 99.50p 23060
23/11/2021 99.50p 99.51p 99.25p 99.50p 10713
22/11/2021 99.50p 99.50p 99.50p 99.50p 0
19/11/2021 99.50p 109.00p 99.22p 99.50p 4253
18/11/2021 99.50p 103.00p 99.11p 99.50p 19490
17/11/2021 99.50p 99.50p 97.50p 99.50p 7879
16/11/2021 99.50p 103.00p 98.88p 100.00p 37936
15/11/2021 99.50p 102.65p 96.00p 99.50p 27342
12/11/2021 107.50p 110.00p 95.75p 99.50p 49295
11/11/2021 109.00p 110.00p 105.00p 107.50p 3862
10/11/2021 109.00p 109.00p 105.00p 109.00p 5005
09/11/2021 109.00p 110.00p 105.00p 109.00p 3230
08/11/2021 109.00p 110.50p 109.00p 109.00p 443
05/11/2021 109.00p 110.00p 105.00p 109.00p 1906
04/11/2021 109.00p 109.00p 106.00p 109.00p 6761
03/11/2021 109.00p 109.00p 109.00p 109.00p 0
02/11/2021 109.00p 113.00p 109.00p 109.00p 660
01/11/2021 109.00p 109.00p 106.00p 109.00p 500
29/10/2021 109.00p 109.00p 109.00p 109.00p 0
28/10/2021 110.00p 113.00p 105.00p 109.00p 27003
27/10/2021 110.00p 115.00p 106.10p 110.00p 6084
26/10/2021 110.00p 112.40p 108.26p 110.00p 9212
25/10/2021 110.00p 114.00p 110.00p 110.00p 900
22/10/2021 110.00p 110.00p 110.00p 110.00p 0
21/10/2021 110.00p 114.00p 108.26p 110.00p 1357
20/10/2021 110.00p 110.00p 110.00p 110.00p 0
19/10/2021 110.00p 110.00p 110.00p 110.00p 0
18/10/2021 110.00p 115.00p 107.00p 110.00p 16983
15/10/2021 110.00p 113.70p 105.00p 110.00p 1865
14/10/2021 113.00p 116.00p 108.00p 110.50p 3920
13/10/2021 114.00p 114.00p 110.00p 113.00p 6360
12/10/2021 114.00p 116.00p 110.50p 114.00p 9971
11/10/2021 114.00p 118.00p 114.00p 114.00p 6023
08/10/2021 114.00p 118.00p 112.00p 114.00p 10633
07/10/2021 114.00p 114.00p 114.00p 114.00p 0
06/10/2021 114.00p 114.00p 113.75p 114.00p 1019
05/10/2021 114.00p 114.00p 114.00p 114.00p 0
04/10/2021 114.00p 118.00p 114.00p 114.00p 500
01/10/2021 115.00p 117.00p 110.00p 114.00p 2702
30/09/2021 115.00p 118.00p 115.00p 115.00p 2500
29/09/2021 115.00p 116.90p 115.00p 115.00p 418
28/09/2021 114.00p 118.00p 112.25p 115.00p 2874
27/09/2021 115.00p 118.00p 110.00p 114.00p 5984
24/09/2021 115.00p 115.00p 115.00p 115.00p 0
23/09/2021 115.00p 117.00p 113.20p 115.00p 8997
22/09/2021 115.00p 117.70p 115.00p 115.00p 2500
21/09/2021 115.00p 117.70p 115.00p 115.00p 400
20/09/2021 116.00p 118.00p 113.00p 115.00p 7019
17/09/2021 116.00p 116.00p 116.00p 116.00p 0
16/09/2021 116.00p 119.00p 113.00p 116.00p 4322
15/09/2021 116.00p 119.60p 116.00p 116.00p 500
14/09/2021 114.00p 120.00p 112.00p 116.00p 25920
13/09/2021 117.50p 120.00p 110.00p 114.00p 17146
10/09/2021 122.50p 125.00p 115.00p 117.50p 16306
09/09/2021 122.50p 122.50p 121.00p 122.50p 1750
08/09/2021 124.00p 124.00p 120.00p 122.50p 10250
07/09/2021 125.00p 128.00p 120.00p 124.00p 5136
06/09/2021 125.00p 127.25p 121.00p 125.00p 14127
03/09/2021 125.00p 127.50p 122.00p 125.00p 13134
02/09/2021 125.00p 130.00p 124.00p 125.00p 3979
01/09/2021 125.00p 127.75p 124.00p 125.00p 7627
31/08/2021 126.00p 126.00p 122.75p 125.00p 4304
30/08/2021 126.00p 127.92p 126.00p 126.00p 2450
27/08/2021 126.00p 127.92p 126.00p 126.00p 2450
26/08/2021 126.00p 129.00p 122.80p 126.00p 11940
25/08/2021 124.00p 130.00p 121.11p 126.00p 13212
24/08/2021 127.50p 130.00p 121.11p 124.00p 10375
23/08/2021 133.50p 133.50p 127.00p 127.50p 11285
20/08/2021 135.00p 135.00p 130.00p 133.50p 12996
19/08/2021 135.00p 135.00p 135.00p 135.00p 0
18/08/2021 135.00p 138.00p 135.00p 135.00p 350
17/08/2021 135.00p 135.00p 132.75p 135.00p 5200
16/08/2021 137.00p 137.00p 133.00p 135.00p 7416
13/08/2021 137.00p 137.00p 137.00p 137.00p 0
12/08/2021 137.50p 142.00p 134.00p 137.00p 3533
11/08/2021 137.50p 137.50p 137.50p 137.50p 0
10/08/2021 137.50p 137.50p 137.25p 137.50p 2000
09/08/2021 137.50p 142.00p 137.50p 137.50p 11524
06/08/2021 137.50p 142.00p 133.00p 133.00p 1872
05/08/2021 137.50p 137.50p 137.50p 137.50p 0
04/08/2021 137.50p 139.00p 137.50p 137.50p 625
03/08/2021 137.50p 142.00p 137.50p 137.50p 348
02/08/2021 138.50p 142.00p 137.50p 137.50p 3219
30/07/2021 138.50p 142.00p 138.50p 138.50p 1208
29/07/2021 138.50p 142.00p 138.50p 138.50p 5850
28/07/2021 138.50p 142.00p 138.50p 138.50p 965
27/07/2021 138.50p 140.00p 138.50p 138.50p 36
26/07/2021 138.50p 138.50p 138.50p 138.50p 1538
23/07/2021 138.50p 138.50p 138.50p 138.50p 0
22/07/2021 138.50p 138.50p 138.50p 138.50p 0
21/07/2021 138.50p 138.50p 138.50p 138.50p 345
20/07/2021 138.50p 142.00p 138.50p 138.50p 5205
19/07/2021 138.50p 138.50p 138.50p 138.50p 0
16/07/2021 138.50p 141.00p 138.28p 138.50p 537
15/07/2021 138.50p 141.00p 138.50p 138.50p 11
14/07/2021 138.50p 138.50p 138.50p 138.50p 0
13/07/2021 138.50p 141.00p 138.50p 138.50p 1359
12/07/2021 137.00p 142.00p 133.00p 138.50p 11276
09/07/2021 137.00p 140.25p 137.00p 137.00p 339
08/07/2021 137.00p 137.00p 135.75p 137.00p 2000
07/07/2021 137.00p 141.00p 137.00p 137.00p 348
06/07/2021 137.00p 139.40p 137.00p 137.00p 6038
05/07/2021 137.00p 141.00p 135.55p 137.00p 631
02/07/2021 137.00p 138.45p 135.55p 137.00p 5801
01/07/2021 137.00p 141.00p 135.55p 137.00p 552
30/06/2021 137.00p 141.00p 137.00p 137.00p 26
29/06/2021 137.00p 138.75p 137.00p 137.00p 185
28/06/2021 137.00p 138.75p 135.55p 137.00p 4362
25/06/2021 137.00p 142.00p 135.25p 137.00p 6526
24/06/2021 137.00p 139.40p 132.00p 137.00p 2086
23/06/2021 137.00p 139.40p 135.00p 137.00p 8958
22/06/2021 137.00p 139.40p 132.00p 137.00p 439
21/06/2021 137.00p 139.40p 137.00p 137.00p 1204
18/06/2021 139.00p 140.00p 134.91p 137.00p 12154
17/06/2021 140.00p 143.98p 137.60p 139.00p 3542
16/06/2021 140.00p 144.70p 139.01p 140.00p 6277
15/06/2021 140.00p 144.75p 139.50p 140.00p 6027
14/06/2021 140.00p 144.75p 139.01p 140.00p 5581
11/06/2021 140.00p 145.00p 140.00p 140.00p 342
10/06/2021 140.00p 140.00p 140.00p 140.00p 0
09/06/2021 140.00p 145.00p 139.01p 140.00p 6106
08/06/2021 140.00p 145.00p 135.00p 140.00p 17140
07/06/2021 137.50p 142.00p 137.50p 140.00p 6063
04/06/2021 135.00p 140.07p 135.00p 137.50p 6205
03/06/2021 132.50p 135.00p 132.50p 135.00p 1037
02/06/2021 135.00p 135.00p 132.50p 132.50p 1673
01/06/2021 130.00p 135.00p 130.00p 132.50p 4688
31/05/2021 130.00p 135.00p 130.00p 130.00p 1838
28/05/2021 130.00p 135.00p 130.00p 130.00p 1838
27/05/2021 130.00p 130.00p 130.00p 130.00p 0
26/05/2021 130.00p 135.00p 130.00p 130.00p 1500
25/05/2021 130.00p 135.00p 128.00p 130.00p 18349
24/05/2021 130.00p 134.00p 125.50p 130.00p 25357
21/05/2021 130.00p 135.00p 130.00p 130.00p 4169
20/05/2021 130.00p 135.00p 127.02p 130.00p 6271
19/05/2021 130.00p 135.00p 130.00p 131.00p 8825
18/05/2021 130.00p 130.00p 130.00p 130.00p 0
17/05/2021 130.00p 135.00p 128.00p 130.00p 3828
14/05/2021 130.00p 134.58p 126.80p 130.00p 9503
13/05/2021 135.00p 137.00p 126.60p 130.00p 25091
12/05/2021 131.00p 135.00p 131.00p 131.00p 1452
11/05/2021 135.00p 135.00p 128.50p 131.00p 11118
10/05/2021 137.00p 137.00p 134.00p 135.00p 13661
07/05/2021 125.00p 137.00p 125.00p 137.00p 14353
06/05/2021 125.00p 125.00p 125.00p 125.00p 0
05/05/2021 125.00p 128.50p 121.40p 125.00p 11484
04/05/2021 125.00p 125.00p 125.00p 125.00p 0
03/05/2021 124.00p 128.00p 122.20p 125.00p 11041
30/04/2021 124.00p 128.00p 122.20p 125.00p 11041
29/04/2021 124.00p 124.00p 124.00p 124.00p 0
28/04/2021 124.00p 128.00p 122.50p 124.00p 10922
27/04/2021 124.00p 124.00p 122.50p 124.00p 3000
26/04/2021 122.50p 125.00p 122.50p 124.00p 2993
23/04/2021 122.50p 122.50p 122.50p 122.50p 0
22/04/2021 122.50p 125.00p 122.50p 122.50p 5461
21/04/2021 122.50p 124.22p 122.50p 122.50p 500
20/04/2021 122.50p 124.25p 121.00p 122.50p 9584
19/04/2021 122.50p 130.00p 122.50p 122.50p 260
16/04/2021 122.50p 122.50p 122.50p 122.50p 0
15/04/2021 122.50p 125.00p 120.00p 122.50p 4733
14/04/2021 122.50p 125.00p 121.50p 122.50p 3640
13/04/2021 122.50p 125.00p 120.00p 122.50p 2300
12/04/2021 122.50p 124.00p 121.10p 122.50p 13612
09/04/2021 122.50p 124.50p 121.00p 122.50p 12624
08/04/2021 122.50p 125.00p 120.00p 122.50p 14482
07/04/2021 127.50p 127.50p 120.50p 122.50p 6808
06/04/2021 127.50p 130.00p 125.00p 127.50p 7469
05/04/2021 127.50p 129.00p 125.30p 127.50p 2322
02/04/2021 127.50p 129.00p 125.30p 127.50p 2322
01/04/2021 127.50p 129.00p 125.30p 127.50p 2322
31/03/2021 127.50p 129.50p 125.30p 127.50p 9026
30/03/2021 127.50p 129.50p 126.00p 127.50p 4381
29/03/2021 132.50p 132.50p 125.00p 127.50p 6273
26/03/2021 132.50p 132.50p 126.00p 132.50p 19
25/03/2021 132.50p 135.00p 132.50p 132.50p 3049
24/03/2021 136.50p 136.50p 131.55p 132.50p 14391
23/03/2021 136.50p 136.50p 134.50p 136.50p 4406
22/03/2021 135.00p 140.00p 135.00p 136.50p 2726

*Close Price adjusted for both dividends and splits