Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
27/04/2016 317.00p 317.00p 305.00p 317.00p 2133
26/04/2016 317.00p 317.00p 303.00p 317.00p 2113
25/04/2016 304.00p 312.50p 302.00p 310.00p 14356
22/04/2016 317.00p 317.00p 303.50p 310.00p 4674
21/04/2016 317.00p 317.00p 303.50p 317.00p 15113
20/04/2016 317.00p 317.00p 317.00p 317.00p 22
19/04/2016 302.98p 309.38p 302.98p 309.38p 1982
18/04/2016 317.00p 317.00p 305.00p 305.00p 2304
15/04/2016 317.00p 317.00p 302.00p 309.50p 81975
14/04/2016 304.46p 308.87p 304.46p 308.87p 38300
13/04/2016 314.00p 314.00p 305.00p 306.25p 107698
12/04/2016 310.00p 310.00p 310.00p 310.00p 5000
11/04/2016 307.50p 310.00p 305.00p 308.50p 12637
08/04/2016 307.50p 310.00p 307.50p 309.88p 20000
07/04/2016 308.00p 310.00p 305.00p 310.00p 29731
06/04/2016 308.00p 308.00p 303.55p 308.00p 1504
05/04/2016 306.75p 308.00p 303.50p 303.87p 1145
04/04/2016 300.00p 308.00p 300.00p 308.00p 9649
01/04/2016 300.00p 307.25p 300.00p 307.25p 23303
31/03/2016 300.00p 311.06p 300.00p 300.00p 14247
30/03/2016 300.00p 309.50p 300.00p 300.00p 10999
29/03/2016 302.50p 308.00p 302.00p 302.50p 29980
24/03/2016 300.00p 309.00p 300.00p 300.00p 39960
23/03/2016 300.00p 307.25p 300.00p 303.63p 10306
22/03/2016 300.50p 306.38p 300.00p 306.38p 7381
21/03/2016 300.00p 308.00p 300.00p 300.00p 12778
18/03/2016 300.50p 309.00p 300.50p 300.50p 6266
17/03/2016 303.00p 309.17p 303.00p 303.00p 3204
16/03/2016 307.25p 313.90p 300.50p 302.00p 17108
15/03/2016 307.00p 312.75p 307.00p 312.75p 1984
14/03/2016 310.00p 311.54p 308.87p 308.87p 2353
11/03/2016 311.00p 312.75p 311.00p 311.00p 3844
10/03/2016 312.50p 317.00p 312.50p 313.00p 18813
09/03/2016 313.00p 317.50p 313.00p 313.50p 3256
08/03/2016 325.00p 325.00p 312.50p 312.50p 2239
07/03/2016 317.25p 326.62p 315.00p 320.00p 14081
04/03/2016 332.00p 332.00p 328.25p 332.00p 1210
03/03/2016 320.00p 320.00p 317.00p 317.00p 7766
02/03/2016 320.25p 329.70p 320.00p 320.00p 2378
01/03/2016 320.25p 328.50p 320.00p 320.00p 1940
29/02/2016 319.00p 326.95p 316.00p 320.00p 24182
26/02/2016 303.00p 320.00p 303.00p 315.00p 56403
25/02/2016 305.00p 314.85p 302.50p 303.00p 9957
24/02/2016 290.00p 303.40p 290.00p 297.00p 66301
23/02/2016 300.00p 300.00p 272.00p 277.38p 30617
22/02/2016 300.00p 304.00p 300.00p 300.00p 756
19/02/2016 300.00p 305.00p 300.00p 305.00p 3357
18/02/2016 304.00p 310.00p 300.00p 306.00p 630
17/02/2016 302.50p 303.60p 302.00p 302.00p 6693
16/02/2016 300.25p 308.00p 300.00p 302.00p 21086
15/02/2016 312.00p 312.00p 300.00p 300.00p 5093
12/02/2016 312.00p 312.00p 302.50p 302.50p 2793
11/02/2016 310.00p 312.00p 300.50p 312.00p 4369
10/02/2016 312.00p 312.00p 300.00p 312.00p 14340
09/02/2016 300.00p 308.50p 300.00p 300.00p 4949
08/02/2016 311.75p 305.87p 305.50p 305.50p 0
05/02/2016 311.75p 311.75p 303.13p 305.87p 11629
04/02/2016 308.00p 308.00p 300.00p 302.00p 41133
03/02/2016 300.00p 300.25p 300.00p 300.00p 7361
02/02/2016 300.00p 308.00p 300.00p 304.00p 9720
01/02/2016 312.00p 312.00p 300.30p 304.00p 9452
29/01/2016 303.00p 312.00p 303.00p 303.00p 1341
28/01/2016 310.00p 312.00p 302.89p 305.00p 11663
27/01/2016 302.00p 308.00p 302.00p 302.00p 2836
26/01/2016 305.00p 305.00p 300.00p 303.87p 21770
25/01/2016 302.25p 302.25p 299.87p 301.50p 1690
22/01/2016 302.00p 302.50p 290.50p 299.87p 14724
21/01/2016 290.25p 299.69p 290.25p 290.50p 7235
20/01/2016 299.50p 299.50p 296.37p 296.37p 5985
19/01/2016 310.00p 317.50p 300.00p 300.00p 11851
18/01/2016 312.00p 312.00p 305.00p 305.00p 2362
15/01/2016 325.00p 325.40p 300.19p 310.00p 40602
14/01/2016 330.00p 330.00p 325.00p 325.00p 4719
13/01/2016 330.25p 330.25p 327.50p 330.25p 5503
12/01/2016 325.25p 329.87p 325.00p 329.87p 594
11/01/2016 325.25p 332.50p 325.25p 330.00p 985
08/01/2016 335.00p 335.00p 327.00p 327.00p 5081
07/01/2016 335.00p 335.00p 327.35p 335.00p 11675
06/01/2016 335.00p 336.75p 328.38p 336.00p 4649
05/01/2016 328.50p 331.08p 326.75p 328.38p 4337
04/01/2016 325.00p 329.50p 325.00p 327.38p 4742
31/12/2015 325.00p 327.50p 325.00p 327.50p 20227
30/12/2015 330.00p 330.00p 325.00p 325.00p 32852
29/12/2015 320.00p 320.00p 320.00p 320.00p 969
24/12/2015 320.00p 325.00p 320.00p 325.00p 192
23/12/2015 320.00p 326.50p 320.00p 320.00p 2426
22/12/2015 320.00p 322.00p 320.00p 320.25p 13189
21/12/2015 320.00p 325.00p 320.00p 320.00p 5392
18/12/2015 320.00p 330.00p 320.00p 330.00p 6485
17/12/2015 320.00p 320.50p 320.00p 320.50p 3500
16/12/2015 325.25p 325.25p 325.25p 325.25p 787
15/12/2015 320.25p 325.00p 320.00p 324.87p 7256
14/12/2015 320.00p 322.50p 320.00p 322.50p 5236
11/12/2015 320.00p 325.50p 320.00p 325.50p 163
10/12/2015 317.00p 326.75p 317.00p 323.50p 3973
09/12/2015 322.75p 327.50p 320.00p 322.75p 17089
08/12/2015 321.00p 327.50p 321.00p 322.50p 2437
07/12/2015 321.00p 323.27p 321.00p 321.00p 2859
04/12/2015 321.00p 330.00p 321.00p 323.00p 5500
03/12/2015 328.00p 328.00p 325.38p 325.38p 1500
02/12/2015 327.25p 328.00p 323.44p 325.50p 4266
01/12/2015 325.00p 327.75p 322.50p 325.50p 19490
30/11/2015 329.06p 329.06p 325.50p 325.50p 4202
27/11/2015 321.00p 331.05p 321.00p 326.50p 14240
26/11/2015 333.00p 333.00p 325.00p 326.50p 18492
25/11/2015 334.66p 334.66p 326.50p 326.50p 8600
24/11/2015 323.25p 330.30p 323.25p 323.25p 2037
23/11/2015 323.00p 329.50p 323.00p 323.00p 336
20/11/2015 310.00p 327.16p 310.00p 325.00p 9557
19/11/2015 310.00p 325.00p 310.00p 310.00p 8111
18/11/2015 310.00p 322.75p 310.00p 310.00p 2517
17/11/2015 325.00p 325.00p 310.00p 310.00p 1225
16/11/2015 325.00p 325.00p 313.75p 317.50p 3878
13/11/2015 310.00p 325.00p 310.00p 310.00p 2012
12/11/2015 315.00p 321.00p 310.00p 310.00p 9340
11/11/2015 315.00p 326.00p 315.00p 315.00p 2288
10/11/2015 315.00p 330.00p 315.00p 315.00p 2394
09/11/2015 315.00p 326.50p 315.00p 315.00p 8222
06/11/2015 315.00p 327.12p 315.00p 320.00p 482
05/11/2015 315.00p 328.00p 315.00p 320.00p 7902
04/11/2015 316.00p 327.30p 316.00p 320.00p 3898
03/11/2015 325.00p 328.75p 325.00p 325.00p 6005
02/11/2015 325.00p 325.00p 321.00p 325.00p 424
30/10/2015 321.00p 327.75p 321.00p 321.00p 4206
29/10/2015 324.00p 328.50p 321.75p 324.00p 13486
28/10/2015 321.75p 321.75p 321.75p 321.75p 169
27/10/2015 330.00p 333.44p 321.00p 321.00p 5104
26/10/2015 331.00p 333.44p 325.06p 330.25p 12476
23/10/2015 334.50p 334.50p 330.00p 334.50p 3826
22/10/2015 335.00p 336.25p 330.00p 331.50p 30641
21/10/2015 328.00p 335.00p 327.65p 330.00p 10458
20/10/2015 316.00p 327.59p 316.00p 321.00p 7374
19/10/2015 319.75p 322.41p 316.00p 316.00p 2592
16/10/2015 320.00p 328.00p 320.00p 323.25p 1466
15/10/2015 326.00p 326.00p 320.00p 326.00p 2459
14/10/2015 319.25p 326.50p 319.25p 326.50p 3894
13/10/2015 328.00p 330.00p 319.50p 322.00p 19890
12/10/2015 327.00p 331.00p 322.00p 324.00p 36135
09/10/2015 320.00p 325.00p 319.00p 320.75p 9481
08/10/2015 317.00p 320.00p 312.00p 320.00p 5444
07/10/2015 315.00p 317.00p 309.00p 317.00p 9732
06/10/2015 315.00p 315.00p 306.00p 306.00p 3710
05/10/2015 313.00p 313.50p 307.75p 307.75p 9710
02/10/2015 310.25p 313.00p 308.70p 313.00p 7434
01/10/2015 315.00p 315.00p 310.00p 315.00p 4069
30/09/2015 310.00p 311.00p 306.00p 306.00p 8872
29/09/2015 311.50p 315.00p 309.00p 315.00p 2190
28/09/2015 309.75p 315.00p 309.75p 315.00p 2697
25/09/2015 312.00p 312.00p 311.25p 311.50p 1592
24/09/2015 306.00p 312.00p 306.00p 311.25p 8832
23/09/2015 315.00p 315.00p 306.20p 315.00p 8817
22/09/2015 313.50p 317.00p 308.94p 314.00p 24734
21/09/2015 308.00p 316.25p 307.93p 316.25p 6763
18/09/2015 308.00p 314.50p 302.74p 314.50p 25165
17/09/2015 305.00p 309.50p 303.00p 305.50p 35444
16/09/2015 295.00p 298.00p 293.00p 296.37p 7356
15/09/2015 290.59p 299.75p 290.59p 297.87p 4232
14/09/2015 299.75p 299.75p 293.25p 299.75p 1005
11/09/2015 295.00p 298.20p 294.00p 296.00p 6147
10/09/2015 293.00p 293.00p 293.00p 293.00p 62
09/09/2015 298.40p 298.87p 292.48p 297.38p 1634
08/09/2015 298.00p 302.25p 298.00p 298.87p 4133
07/09/2015 300.00p 301.40p 298.00p 298.00p 13073
04/09/2015 295.00p 301.40p 295.00p 295.00p 8941
03/09/2015 299.75p 299.75p 295.50p 299.00p 23819
02/09/2015 296.00p 298.80p 295.00p 296.00p 12715
01/09/2015 297.00p 299.79p 295.00p 295.00p 21676
28/08/2015 295.00p 301.00p 295.00p 301.00p 13762
27/08/2015 307.00p 307.00p 295.00p 295.00p 18133
26/08/2015 295.00p 301.56p 291.00p 292.00p 38882
25/08/2015 301.75p 301.75p 293.50p 299.38p 2714
24/08/2015 300.00p 302.31p 293.50p 293.50p 18875
21/08/2015 305.00p 308.50p 300.00p 300.00p 9035
20/08/2015 311.00p 311.00p 310.88p 310.88p 34
19/08/2015 319.75p 319.75p 308.87p 308.87p 1018
18/08/2015 310.25p 315.00p 310.00p 315.00p 4928
17/08/2015 313.25p 315.88p 313.25p 315.88p 770
14/08/2015 321.25p 321.25p 315.00p 315.63p 3039
13/08/2015 314.75p 315.00p 307.05p 310.00p 10857
12/08/2015 315.00p 321.00p 305.00p 309.75p 22144
11/08/2015 315.00p 321.10p 309.49p 315.37p 21914
10/08/2015 312.00p 312.00p 309.00p 312.00p 1294
07/08/2015 302.00p 302.00p 302.00p 302.00p 1857
06/08/2015 302.00p 302.00p 301.50p 301.50p 3322
05/08/2015 309.00p 309.00p 302.00p 309.00p 13085
04/08/2015 301.50p 308.00p 301.50p 305.63p 3632
03/08/2015 307.69p 307.69p 303.56p 305.63p 4730
31/07/2015 300.25p 301.50p 300.00p 301.50p 2230
30/07/2015 309.75p 305.00p 305.00p 305.00p 0
29/07/2015 309.75p 309.75p 302.62p 305.00p 7186
28/07/2015 305.00p 310.00p 302.00p 302.00p 3270
27/07/2015 306.44p 309.75p 306.44p 307.50p 3500
24/07/2015 305.00p 307.25p 305.00p 306.50p 11300
23/07/2015 308.00p 310.00p 308.00p 310.00p 8681
22/07/2015 308.00p 308.00p 307.00p 308.00p 743
21/07/2015 305.00p 310.00p 302.00p 310.00p 22642
20/07/2015 302.00p 302.62p 300.00p 302.50p 1680
17/07/2015 302.00p 303.25p 302.00p 303.25p 855
16/07/2015 301.62p 301.75p 298.50p 301.75p 3418
15/07/2015 297.25p 302.00p 297.25p 301.50p 3636

*Close Price adjusted for both dividends and splits