Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
16/01/2019 222.50p 229.00p 222.00p 226.00p 10454
15/01/2019 222.00p 226.74p 222.00p 225.00p 6931
14/01/2019 222.00p 223.50p 222.00p 222.00p 2014
11/01/2019 228.00p 228.00p 223.50p 225.00p 15128
10/01/2019 228.00p 228.00p 222.00p 222.00p 285
09/01/2019 220.50p 220.50p 219.00p 219.00p 5000
08/01/2019 222.00p 222.00p 215.00p 218.00p 5092
07/01/2019 222.00p 222.00p 215.00p 218.00p 3308
04/01/2019 214.00p 218.50p 208.16p 216.00p 12340
03/01/2019 218.72p 218.72p 218.00p 218.00p 4546
02/01/2019 216.00p 222.00p 210.00p 222.00p 10492
31/12/2018 206.00p 216.40p 206.00p 206.00p 2906
28/12/2018 212.00p 218.00p 206.00p 206.00p 14055
27/12/2018 208.00p 212.96p 208.00p 212.00p 886
24/12/2018 208.00p 215.00p 208.00p 208.00p 501
21/12/2018 218.00p 218.00p 208.00p 208.00p 3685
20/12/2018 226.00p 226.00p 210.00p 214.00p 13957
19/12/2018 220.00p 226.00p 218.00p 222.00p 35395
18/12/2018 222.00p 225.00p 220.11p 225.00p 8137
17/12/2018 222.00p 234.00p 222.00p 228.00p 16899
14/12/2018 220.00p 224.48p 220.00p 220.00p 3347
13/12/2018 224.00p 228.25p 220.28p 222.00p 3120
12/12/2018 227.44p 227.44p 226.00p 226.00p 3000
11/12/2018 222.00p 228.40p 220.12p 226.00p 6684
10/12/2018 228.00p 229.50p 220.00p 226.00p 10116
07/12/2018 230.50p 238.90p 230.50p 234.00p 6046
06/12/2018 234.00p 237.52p 230.00p 233.00p 5826
05/12/2018 239.70p 239.70p 236.00p 236.00p 1105
04/12/2018 238.00p 241.75p 234.00p 238.00p 14901
03/12/2018 240.00p 242.00p 234.40p 236.00p 7304
30/11/2018 245.70p 245.70p 239.00p 240.00p 7275
29/11/2018 252.50p 252.50p 242.00p 242.00p 9329
28/11/2018 242.20p 247.70p 242.20p 244.00p 6197
27/11/2018 246.00p 246.00p 242.00p 242.00p 6187
26/11/2018 244.00p 247.60p 241.36p 243.00p 6797
23/11/2018 248.00p 248.00p 240.00p 243.00p 3078
22/11/2018 245.00p 245.00p 241.00p 243.00p 3800
21/11/2018 248.00p 248.00p 241.00p 243.00p 2867
20/11/2018 240.00p 248.00p 240.00p 240.00p 18032
19/11/2018 242.60p 247.00p 242.60p 247.00p 3694
16/11/2018 240.00p 252.50p 240.00p 247.00p 14002
15/11/2018 242.00p 255.30p 240.00p 247.00p 17633
14/11/2018 254.00p 258.40p 238.00p 238.00p 24199
13/11/2018 254.04p 254.04p 251.00p 251.00p 3000
12/11/2018 254.00p 254.00p 251.00p 251.00p 3004
09/11/2018 254.00p 254.96p 254.00p 254.00p 463
08/11/2018 258.20p 258.20p 257.00p 257.00p 960
07/11/2018 248.00p 262.00p 248.00p 262.00p 10773
06/11/2018 248.00p 258.00p 248.00p 253.00p 2530
05/11/2018 250.00p 251.11p 250.00p 250.00p 3438
02/11/2018 250.00p 258.00p 246.00p 246.00p 1437
01/11/2018 260.00p 260.00p 248.00p 248.00p 14214
31/10/2018 250.15p 254.45p 250.15p 254.00p 11778
30/10/2018 262.00p 262.00p 250.11p 262.00p 2754
29/10/2018 253.98p 255.00p 246.24p 255.00p 3731
26/10/2018 242.00p 254.08p 242.00p 242.00p 1372
25/10/2018 248.00p 253.35p 248.00p 253.00p 2342
24/10/2018 250.00p 256.00p 250.00p 256.00p 20393
23/10/2018 256.00p 256.40p 252.00p 255.00p 26872
22/10/2018 252.00p 258.32p 250.00p 256.00p 9001
19/10/2018 254.00p 256.00p 254.00p 256.00p 16021
18/10/2018 260.00p 260.00p 254.00p 257.00p 11990
17/10/2018 260.00p 260.00p 252.00p 256.00p 9889
16/10/2018 252.00p 264.00p 252.00p 264.00p 8363
15/10/2018 264.00p 264.00p 257.00p 264.00p 15499
12/10/2018 264.00p 264.00p 259.00p 259.00p 2600
11/10/2018 252.00p 261.18p 252.00p 252.00p 5881
10/10/2018 263.30p 266.70p 261.11p 262.00p 5780
09/10/2018 266.00p 266.99p 264.00p 264.00p 3500
08/10/2018 266.00p 266.00p 266.00p 266.00p 13
05/10/2018 270.00p 270.00p 266.10p 270.00p 1870
04/10/2018 264.00p 271.49p 264.00p 264.00p 6335
03/10/2018 272.49p 272.49p 268.50p 269.00p 5375
02/10/2018 274.00p 274.00p 270.00p 272.00p 21797
01/10/2018 264.00p 270.00p 261.20p 267.00p 12208
28/09/2018 268.00p 268.00p 263.20p 268.00p 12237
27/09/2018 262.99p 263.00p 260.80p 263.00p 9032
26/09/2018 260.00p 264.00p 258.00p 264.00p 14571
25/09/2018 254.00p 259.40p 252.00p 257.00p 23610
24/09/2018 260.00p 265.00p 254.00p 260.00p 9084
21/09/2018 270.00p 270.00p 261.00p 270.00p 1542
20/09/2018 266.00p 266.00p 260.00p 265.00p 5361
19/09/2018 266.00p 266.00p 265.84p 266.00p 2057
18/09/2018 270.00p 267.00p 267.00p 267.00p 0
17/09/2018 270.00p 270.00p 267.00p 267.00p 5
14/09/2018 260.10p 264.00p 259.91p 264.00p 4275
13/09/2018 261.00p 264.00p 261.00p 264.00p 1000
12/09/2018 262.00p 264.89p 258.00p 264.00p 23179
11/09/2018 268.00p 268.00p 258.00p 260.00p 8028
10/09/2018 262.00p 262.90p 258.00p 262.00p 7510
07/09/2018 268.00p 269.98p 257.28p 268.00p 17156
06/09/2018 270.00p 270.49p 270.00p 270.00p 1789
05/09/2018 274.00p 274.00p 274.00p 274.00p 1584
04/09/2018 270.00p 270.00p 266.00p 270.00p 7874
03/09/2018 274.00p 274.00p 268.53p 272.00p 16793
31/08/2018 274.00p 274.00p 272.00p 272.00p 2226
30/08/2018 280.00p 280.00p 274.06p 280.00p 4392
29/08/2018 274.00p 274.00p 272.04p 274.00p 5900
28/08/2018 274.00p 277.00p 274.00p 277.00p 9011
24/08/2018 274.00p 274.00p 274.00p 274.00p 3
23/08/2018 274.00p 276.00p 274.00p 274.00p 54
22/08/2018 276.00p 276.00p 276.00p 276.00p 8791
21/08/2018 280.00p 280.00p 276.40p 280.00p 1341
20/08/2018 280.00p 280.00p 280.00p 280.00p 1
17/08/2018 274.00p 278.88p 272.00p 276.00p 4227
16/08/2018 274.00p 277.00p 274.00p 274.00p 744
15/08/2018 277.80p 277.80p 277.00p 277.00p 1051
14/08/2018 277.90p 277.90p 277.00p 277.00p 31298
13/08/2018 273.22p 275.00p 273.22p 275.00p 2693
10/08/2018 272.00p 278.32p 272.00p 275.00p 11136
09/08/2018 275.11p 275.11p 275.00p 275.00p 3671
08/08/2018 278.00p 280.00p 273.00p 275.00p 8282
07/08/2018 274.11p 278.32p 274.00p 274.00p 3018
06/08/2018 274.00p 276.00p 274.00p 276.00p 4774
03/08/2018 278.90p 278.90p 278.00p 278.00p 609
02/08/2018 278.08p 278.08p 274.30p 277.00p 2289
01/08/2018 284.00p 284.00p 278.00p 281.00p 4098
31/07/2018 282.00p 282.00p 278.00p 278.00p 2797
30/07/2018 282.00p 285.36p 282.00p 284.00p 5120
27/07/2018 288.72p 288.72p 284.00p 286.00p 2120
26/07/2018 286.00p 286.00p 286.00p 286.00p 7500
25/07/2018 286.00p 290.00p 286.00p 286.00p 0
24/07/2018 286.00p 291.00p 282.00p 290.00p 5034
23/07/2018 286.00p 290.00p 286.00p 288.00p 3316
20/07/2018 288.00p 289.35p 288.00p 288.00p 3003
19/07/2018 285.60p 287.00p 285.60p 287.00p 843
18/07/2018 286.00p 292.00p 284.00p 288.00p 7174
17/07/2018 289.90p 289.90p 287.00p 287.00p 170
16/07/2018 292.00p 292.00p 288.00p 288.00p 2039
13/07/2018 283.50p 287.00p 283.00p 287.00p 1305
12/07/2018 283.50p 288.00p 283.50p 288.00p 1936
11/07/2018 282.00p 288.72p 282.00p 282.00p 1701
10/07/2018 284.64p 287.00p 286.00p 287.00p 0
09/07/2018 284.64p 289.00p 284.64p 286.00p 3659
06/07/2018 282.00p 289.20p 282.00p 282.00p 16
05/07/2018 286.00p 288.00p 286.00p 288.00p 410
04/07/2018 290.00p 290.00p 288.00p 290.00p 133568
03/07/2018 290.00p 292.00p 288.00p 292.00p 10910
02/07/2018 288.00p 291.40p 288.00p 288.00p 5090
29/06/2018 288.00p 290.00p 288.00p 288.00p 3559
28/06/2018 290.11p 295.20p 290.11p 292.00p 76
27/06/2018 296.00p 296.00p 290.00p 296.00p 3617
26/06/2018 290.00p 292.00p 286.25p 291.00p 10800
25/06/2018 284.00p 291.20p 284.00p 287.00p 8528
22/06/2018 282.00p 291.00p 282.00p 282.00p 312
21/06/2018 282.00p 291.00p 282.00p 282.00p 60
20/06/2018 282.00p 291.00p 282.00p 282.00p 55
19/06/2018 290.00p 290.00p 286.20p 290.00p 4218
18/06/2018 289.68p 289.68p 286.20p 287.00p 2357
15/06/2018 290.00p 290.00p 288.72p 290.00p 8125
14/06/2018 284.00p 284.00p 284.00p 284.00p 2
13/06/2018 285.25p 290.00p 285.25p 287.00p 6070
12/06/2018 288.00p 288.00p 282.00p 286.00p 6935
11/06/2018 284.00p 287.00p 284.00p 284.00p 10960
08/06/2018 290.00p 290.00p 285.30p 287.00p 5887
07/06/2018 286.00p 288.40p 286.00p 286.00p 4268
06/06/2018 286.60p 288.00p 286.60p 288.00p 2189
05/06/2018 286.60p 289.00p 285.12p 289.00p 1340
04/06/2018 286.55p 289.00p 286.55p 289.00p 2250
01/06/2018 284.00p 288.00p 282.00p 288.00p 1497
31/05/2018 286.60p 291.00p 286.00p 289.00p 3350
30/05/2018 290.00p 291.04p 284.00p 287.00p 3768
29/05/2018 296.00p 296.00p 285.00p 287.00p 1339
25/05/2018 290.00p 291.00p 285.00p 291.00p 6756
24/05/2018 282.00p 282.00p 282.00p 282.00p 866
23/05/2018 290.00p 294.20p 287.30p 293.00p 24081
22/05/2018 289.60p 289.60p 288.00p 288.00p 1000
21/05/2018 289.50p 291.61p 287.00p 287.00p 4768
18/05/2018 289.50p 291.89p 287.00p 287.00p 1800
17/05/2018 291.92p 291.92p 288.00p 288.00p 500
16/05/2018 294.00p 294.00p 289.50p 294.00p 1145
15/05/2018 292.00p 292.00p 284.00p 287.00p 3317
14/05/2018 290.00p 291.60p 286.00p 288.00p 14093
11/05/2018 291.20p 291.00p 288.00p 288.00p 0
10/05/2018 291.20p 291.25p 291.00p 291.00p 2148
09/05/2018 292.00p 296.00p 290.52p 296.00p 8419
08/05/2018 292.00p 292.00p 290.00p 291.00p 11143
04/05/2018 288.25p 291.30p 286.00p 286.00p 7914
03/05/2018 290.00p 292.00p 290.00p 292.00p 2200
02/05/2018 288.00p 289.86p 286.44p 289.00p 24820
01/05/2018 288.00p 290.35p 288.00p 289.00p 16890
30/04/2018 290.00p 295.44p 288.56p 292.00p 15309
27/04/2018 290.00p 293.70p 286.00p 291.00p 24382
26/04/2018 288.00p 288.00p 286.00p 288.00p 3252
25/04/2018 284.00p 284.00p 284.00p 284.00p 270
24/04/2018 280.00p 284.00p 280.00p 284.00p 9525
23/04/2018 284.00p 285.96p 284.00p 284.00p 5012
20/04/2018 286.00p 286.02p 280.00p 285.00p 20018
19/04/2018 284.22p 287.00p 284.22p 286.00p 2581
18/04/2018 287.00p 287.00p 284.30p 287.00p 1653
17/04/2018 284.00p 286.48p 281.68p 286.00p 4526
16/04/2018 288.00p 288.00p 283.26p 288.00p 1465
13/04/2018 281.00p 286.80p 281.00p 284.00p 3010
12/04/2018 280.00p 287.40p 280.00p 285.00p 13753
11/04/2018 284.00p 284.00p 280.00p 282.00p 5735
10/04/2018 277.15p 278.00p 278.00p 278.00p 7000
09/04/2018 277.15p 282.80p 277.15p 278.00p 168
06/04/2018 284.00p 284.00p 276.65p 279.00p 5232
05/04/2018 274.00p 281.40p 274.00p 274.00p 2714
04/04/2018 272.00p 279.00p 272.00p 272.00p 21019

*Close Price adjusted for both dividends and splits