Town Centre Securities (TOWN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Town Centre Securities

Date Open High Low Close* Volume
27/12/2024 130.00p 130.00p 124.00p 124.00p 0
24/12/2024 130.00p 130.00p 118.00p 130.00p 107
23/12/2024 130.00p 130.00p 121.36p 130.00p 292
20/12/2024 128.00p 130.00p 128.00p 130.00p 482
19/12/2024 128.00p 128.00p 128.00p 128.00p 92
18/12/2024 128.00p 128.00p 126.80p 128.00p 746
17/12/2024 128.00p 127.40p 123.00p 123.00p 156
16/12/2024 128.00p 128.00p 128.00p 128.00p 265
13/12/2024 124.00p 124.00p 120.30p 124.00p 8496
12/12/2024 116.00p 124.00p 116.00p 124.00p 14040
11/12/2024 117.00p 119.50p 117.26p 119.50p 5813
10/12/2024 117.00p 122.25p 117.00p 119.50p 9386
09/12/2024 120.00p 124.00p 119.00p 124.00p 21508
06/12/2024 130.00p 130.00p 125.94p 130.00p 5026
05/12/2024 131.00p 131.00p 120.78p 125.50p 33423
04/12/2024 132.00p 132.00p 127.00p 132.00p 1145
03/12/2024 131.00p 131.00p 126.00p 128.50p 1020
02/12/2024 132.00p 128.50p 127.31p 128.50p 2210
29/11/2024 132.00p 132.00p 132.00p 132.00p 138
28/11/2024 128.00p 130.75p 127.31p 128.50p 2596
27/11/2024 128.00p 131.00p 128.00p 129.50p 7642
26/11/2024 128.00p 129.50p 128.00p 129.50p 607
25/11/2024 130.00p 134.00p 129.00p 132.00p 12372
22/11/2024 131.00p 136.00p 132.00p 132.00p 1081
21/11/2024 131.00p 136.99p 131.00p 136.00p 2850
20/11/2024 130.00p 135.00p 129.00p 130.00p 10048
19/11/2024 130.00p 131.20p 130.00p 130.00p 30651
18/11/2024 140.00p 135.50p 135.50p 135.50p 0
15/11/2024 140.00p 139.55p 133.36p 135.50p 3332
14/11/2024 140.00p 140.00p 135.50p 135.50p 11
13/11/2024 138.00p 138.00p 132.83p 138.00p 2231
12/11/2024 138.00p 140.00p 133.36p 135.50p 609
11/11/2024 138.00p 138.00p 133.36p 135.00p 2109
08/11/2024 140.00p 140.00p 136.26p 137.00p 16678
07/11/2024 139.00p 139.00p 136.00p 137.50p 720
06/11/2024 135.00p 140.00p 135.00p 137.00p 6203
05/11/2024 137.00p 138.50p 136.13p 137.50p 2216
04/11/2024 137.00p 140.00p 137.00p 137.50p 7790
01/11/2024 141.00p 142.00p 135.02p 142.00p 5975
31/10/2024 141.00p 141.00p 141.00p 141.00p 83
30/10/2024 137.00p 141.00p 133.00p 137.00p 34993
29/10/2024 137.00p 137.00p 130.00p 135.50p 43225
28/10/2024 130.00p 138.00p 129.26p 131.00p 15458
25/10/2024 139.00p 139.00p 132.50p 134.00p 55220
24/10/2024 135.00p 139.00p 132.30p 130.00p 34082
23/10/2024 145.00p 145.00p 127.00p 130.00p 220890
22/10/2024 134.00p 144.00p 134.00p 143.00p 20042
21/10/2024 144.00p 144.00p 133.60p 136.00p 42175
18/10/2024 147.00p 140.00p 136.24p 140.00p 5883
17/10/2024 147.00p 142.00p 136.61p 142.00p 3661
16/10/2024 147.00p 147.00p 135.60p 140.50p 29924
15/10/2024 141.00p 141.00p 135.00p 141.00p 3578
14/10/2024 141.00p 141.00p 141.00p 141.00p 0
11/10/2024 140.00p 147.00p 135.00p 141.00p 3
10/10/2024 140.00p 143.00p 138.00p 141.00p 1398
09/10/2024 140.00p 141.00p 141.00p 141.00p 0
08/10/2024 140.00p 143.50p 141.00p 141.00p 0
07/10/2024 140.00p 147.00p 143.50p 143.50p 14
04/10/2024 140.00p 147.00p 140.00p 143.50p 13537
03/10/2024 147.00p 147.00p 146.00p 146.00p 228
02/10/2024 147.00p 144.00p 142.32p 144.00p 413
01/10/2024 147.00p 147.00p 141.00p 143.00p 5013
30/09/2024 147.00p 149.12p 142.39p 143.50p 16382
27/09/2024 137.00p 146.28p 142.21p 144.00p 6692
26/09/2024 137.00p 144.00p 141.50p 144.00p 0
25/09/2024 137.00p 141.50p 138.42p 141.50p 2398
24/09/2024 137.00p 145.24p 138.20p 141.50p 2305
23/09/2024 137.00p 143.92p 138.34p 140.50p 6670
20/09/2024 137.00p 140.50p 138.34p 140.50p 379
19/09/2024 137.00p 145.00p 137.00p 145.00p 3379
18/09/2024 137.00p 144.04p 135.90p 140.50p 15657
17/09/2024 144.00p 144.00p 134.40p 138.00p 190
16/09/2024 144.00p 138.00p 135.20p 138.00p 1728
13/09/2024 144.00p 138.00p 138.00p 138.00p 0
12/09/2024 144.00p 138.00p 135.84p 138.00p 1800
11/09/2024 144.00p 144.00p 138.00p 138.00p 12904
10/09/2024 144.00p 141.00p 140.00p 141.00p 1372
09/09/2024 144.00p 144.00p 135.84p 138.00p 2091
06/09/2024 134.00p 138.00p 135.50p 138.00p 0
05/09/2024 134.00p 139.00p 135.50p 135.50p 2862
04/09/2024 134.00p 135.50p 134.35p 135.50p 392
03/09/2024 134.00p 138.00p 134.35p 138.00p 70
02/09/2024 134.00p 138.00p 133.00p 138.00p 11941
30/08/2024 145.00p 145.00p 136.47p 145.00p 5096
29/08/2024 134.00p 140.50p 140.00p 140.50p 0
28/08/2024 134.00p 140.00p 139.00p 140.00p 0
27/08/2024 134.00p 141.68p 139.00p 139.00p 5957
23/08/2024 134.00p 139.00p 134.00p 139.00p 811
22/08/2024 134.00p 134.00p 133.00p 133.00p 6650
21/08/2024 138.00p 141.00p 138.00p 138.00p 491
20/08/2024 140.00p 139.00p 139.00p 139.00p 0
19/08/2024 140.00p 139.00p 139.00p 139.00p 0
16/08/2024 140.00p 139.00p 139.00p 139.00p 0
15/08/2024 140.00p 141.68p 136.35p 139.00p 7107
14/08/2024 140.00p 139.00p 139.00p 139.00p 0
13/08/2024 140.00p 139.00p 135.57p 139.00p 7000
12/08/2024 140.00p 141.68p 136.00p 140.00p 198
09/08/2024 137.00p 139.00p 137.00p 139.00p 6769
08/08/2024 139.50p 139.50p 136.11p 139.50p 10000
07/08/2024 139.50p 139.50p 136.20p 139.50p 8482
06/08/2024 0.00p 139.50p 136.93p 139.50p 1300
05/08/2024 139.00p 140.00p 134.60p 139.50p 12926
02/08/2024 145.00p 145.00p 145.00p 145.00p 192
01/08/2024 140.00p 143.14p 136.73p 140.00p 15095
31/07/2024 138.00p 145.00p 138.00p 140.50p 2312
30/07/2024 140.00p 140.00p 137.50p 137.50p 6
29/07/2024 135.00p 143.38p 135.00p 137.50p 5356
26/07/2024 142.00p 143.00p 139.50p 139.50p 7982
25/07/2024 142.00p 143.00p 142.00p 143.00p 3486
24/07/2024 137.00p 138.73p 137.00p 138.00p 3398
23/07/2024 138.00p 142.00p 138.00p 139.50p 4455
22/07/2024 145.00p 145.00p 140.50p 140.50p 0
19/07/2024 145.00p 145.00p 140.00p 145.00p 5861
18/07/2024 132.00p 143.00p 132.00p 141.50p 11134
17/07/2024 142.00p 136.85p 135.50p 135.50p 1922
16/07/2024 142.00p 143.00p 133.00p 138.00p 103
15/07/2024 142.00p 142.00p 133.10p 138.00p 1206
12/07/2024 137.00p 137.50p 137.50p 137.50p 0
11/07/2024 137.00p 137.50p 134.75p 137.50p 14613
10/07/2024 138.00p 138.00p 134.50p 134.50p 64
09/07/2024 138.00p 138.00p 131.85p 138.00p 9549
08/07/2024 133.00p 135.80p 133.00p 134.50p 8835
05/07/2024 133.00p 136.20p 133.00p 133.00p 11057
04/07/2024 138.00p 136.00p 132.23p 134.50p 6906
03/07/2024 138.00p 138.00p 136.00p 138.00p 1776
02/07/2024 133.00p 133.00p 133.00p 133.00p 47
01/07/2024 137.00p 137.00p 133.00p 133.00p 29110
28/06/2024 133.00p 133.50p 125.00p 133.50p 38756
27/06/2024 135.00p 139.00p 132.23p 136.50p 23602
26/06/2024 142.00p 140.50p 135.11p 140.50p 1216
25/06/2024 142.00p 139.50p 135.09p 139.50p 847
24/06/2024 142.00p 139.00p 138.00p 139.00p 0
21/06/2024 142.00p 150.00p 138.00p 138.00p 59380
20/06/2024 142.00p 152.00p 142.00p 147.00p 245
19/06/2024 152.00p 152.00p 142.60p 147.00p 6410
18/06/2024 148.00p 150.00p 142.00p 148.00p 11450
17/06/2024 142.00p 147.00p 142.00p 147.00p 12648
14/06/2024 151.00p 146.90p 145.50p 145.50p 792
13/06/2024 151.00p 151.00p 145.00p 147.00p 10818
12/06/2024 150.00p 154.00p 150.00p 150.00p 3147
11/06/2024 149.00p 157.00p 146.00p 152.50p 2765
10/06/2024 146.00p 154.00p 152.50p 152.50p 15
07/06/2024 146.00p 152.50p 152.50p 152.50p 0
06/06/2024 146.00p 152.50p 146.13p 152.50p 910
05/06/2024 146.00p 154.00p 146.00p 152.50p 9008
04/06/2024 160.00p 153.00p 146.00p 153.00p 16
03/06/2024 160.00p 160.00p 153.00p 153.00p 0
31/05/2024 160.00p 160.00p 160.00p 160.00p 240
30/05/2024 149.00p 160.00p 146.14p 153.00p 118
29/05/2024 149.00p 160.00p 146.14p 153.00p 9075
28/05/2024 149.00p 155.50p 151.09p 155.50p 350
24/05/2024 149.00p 160.00p 151.09p 155.50p 3002
23/05/2024 149.00p 162.00p 149.00p 155.50p 8456
22/05/2024 160.00p 160.00p 154.80p 159.00p 7468
21/05/2024 157.00p 165.00p 155.05p 156.50p 23449
20/05/2024 155.00p 160.00p 151.00p 158.00p 6592
17/05/2024 154.00p 155.00p 153.74p 155.00p 14543
16/05/2024 155.00p 155.00p 144.55p 155.00p 4307
15/05/2024 154.00p 154.00p 143.55p 154.00p 13127
14/05/2024 154.00p 154.00p 146.98p 154.00p 13166
13/05/2024 154.00p 154.00p 146.85p 154.00p 5455
10/05/2024 152.00p 153.82p 149.06p 151.00p 9289
09/05/2024 152.00p 153.49p 146.90p 151.00p 18128
08/05/2024 145.00p 147.49p 143.00p 147.00p 27019
07/05/2024 144.00p 144.00p 141.48p 142.00p 8860
03/05/2024 145.00p 145.00p 140.04p 145.00p 2406
02/05/2024 145.00p 145.00p 145.00p 145.00p 37
01/05/2024 139.00p 141.00p 141.00p 141.00p 0
30/04/2024 139.00p 141.00p 139.06p 141.00p 1200
29/04/2024 139.00p 141.60p 139.00p 141.00p 6718
26/04/2024 144.00p 141.54p 141.00p 141.00p 3156
25/04/2024 144.00p 141.54p 141.00p 141.00p 35
24/04/2024 144.00p 144.00p 137.15p 139.50p 12650
23/04/2024 144.00p 141.50p 139.05p 141.50p 1500
22/04/2024 144.00p 145.00p 139.05p 145.00p 2005
19/04/2024 144.00p 145.00p 139.00p 145.00p 292
18/04/2024 140.00p 141.50p 140.00p 141.50p 48930
17/04/2024 140.00p 144.00p 140.00p 142.00p 19137
16/04/2024 141.00p 144.00p 140.70p 142.00p 217
15/04/2024 141.00p 142.00p 140.00p 142.00p 28559
12/04/2024 145.00p 145.00p 140.00p 145.00p 14816
11/04/2024 140.00p 144.00p 140.00p 144.00p 21983
10/04/2024 140.00p 144.00p 139.60p 143.00p 14280
09/04/2024 140.00p 143.00p 141.25p 143.00p 216
08/04/2024 140.00p 143.00p 140.00p 142.50p 6290
05/04/2024 140.00p 143.00p 140.00p 143.00p 10607
04/04/2024 135.00p 141.00p 140.00p 141.00p 0
03/04/2024 135.00p 142.60p 132.26p 140.00p 20606
02/04/2024 140.00p 143.00p 131.00p 135.50p 62343
28/03/2024 140.00p 140.00p 138.00p 140.00p 5080
27/03/2024 135.00p 138.00p 131.00p 135.50p 11672
26/03/2024 137.00p 139.50p 138.00p 138.00p 250
25/03/2024 137.00p 140.00p 130.00p 140.00p 11108
22/03/2024 136.00p 140.00p 136.00p 140.00p 15176
21/03/2024 136.00p 133.00p 130.00p 133.00p 5000
20/03/2024 136.00p 136.00p 133.00p 133.00p 11574
19/03/2024 136.00p 136.00p 133.00p 133.00p 1
18/03/2024 136.00p 137.00p 127.90p 137.00p 6983
15/03/2024 132.00p 137.00p 129.00p 137.00p 40092
14/03/2024 133.00p 133.00p 127.00p 129.50p 5004

*Close Price adjusted for both dividends and splits