Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
01/09/2016 315.00p 319.00p 295.55p 310.00p 55316
31/08/2016 301.18p 307.50p 300.75p 307.50p 2091
30/08/2016 310.00p 314.00p 299.78p 314.00p 4694
26/08/2016 306.00p 309.00p 296.34p 309.00p 5890
25/08/2016 293.00p 305.00p 293.00p 305.00p 1398
24/08/2016 298.00p 298.00p 297.00p 297.00p 5000
23/08/2016 293.50p 299.56p 290.00p 293.50p 9623
22/08/2016 293.00p 295.25p 287.00p 287.00p 20364
19/08/2016 293.00p 299.25p 293.00p 296.50p 11438
18/08/2016 290.30p 294.50p 290.30p 294.50p 4698
17/08/2016 302.00p 302.00p 291.50p 296.00p 760
16/08/2016 290.30p 301.30p 290.30p 295.00p 1500
15/08/2016 294.00p 296.25p 290.00p 293.50p 8644
12/08/2016 295.00p 295.00p 294.20p 295.00p 9868
11/08/2016 297.00p 297.00p 288.50p 297.00p 3706
10/08/2016 295.00p 297.00p 287.00p 297.00p 1818
09/08/2016 295.00p 295.00p 295.00p 295.00p 180
08/08/2016 286.00p 287.50p 286.00p 287.50p 2200
05/08/2016 293.00p 293.00p 285.00p 293.00p 5684
04/08/2016 285.85p 289.75p 285.85p 286.50p 2038
03/08/2016 280.00p 290.00p 280.00p 285.50p 18365
02/08/2016 293.00p 293.00p 290.00p 293.00p 2277
01/08/2016 281.50p 292.75p 280.00p 292.75p 3553
29/07/2016 295.00p 295.00p 282.00p 295.00p 3523
28/07/2016 281.50p 288.25p 281.50p 288.25p 800
27/07/2016 285.00p 295.00p 285.00p 295.00p 3884
26/07/2016 300.00p 300.00p 285.00p 286.50p 21215
25/07/2016 300.00p 300.00p 288.00p 300.00p 9017
22/07/2016 300.00p 300.00p 300.00p 300.00p 1122
21/07/2016 294.50p 294.50p 287.47p 294.50p 7209
20/07/2016 284.00p 292.23p 279.84p 285.00p 25923
19/07/2016 285.00p 285.00p 279.56p 285.00p 5095
18/07/2016 275.00p 285.00p 277.62p 277.62p 0
15/07/2016 275.00p 285.00p 275.00p 285.00p 7533
14/07/2016 273.00p 279.51p 273.00p 279.00p 7907
13/07/2016 275.00p 277.34p 272.50p 272.50p 6160
12/07/2016 264.00p 276.60p 264.00p 273.00p 12828
11/07/2016 278.00p 278.00p 267.29p 278.00p 24919
08/07/2016 265.00p 275.00p 265.00p 265.00p 7342
07/07/2016 267.00p 270.00p 267.00p 268.50p 41833
06/07/2016 267.22p 275.50p 267.22p 275.50p 13500
05/07/2016 285.00p 285.00p 267.00p 274.50p 19011
04/07/2016 289.75p 290.00p 278.65p 290.00p 3490
01/07/2016 286.81p 286.81p 280.46p 285.00p 2692
30/06/2016 282.50p 285.11p 275.00p 275.00p 25207
29/06/2016 284.25p 285.11p 280.14p 284.25p 4917
28/06/2016 275.00p 283.58p 275.00p 276.00p 21824
27/06/2016 268.00p 278.84p 268.00p 268.00p 8014
24/06/2016 280.00p 291.25p 280.00p 282.00p 29483
23/06/2016 295.00p 300.00p 295.00p 300.00p 8512
22/06/2016 304.00p 304.00p 296.35p 304.00p 808
21/06/2016 304.00p 304.00p 296.25p 304.00p 4654
20/06/2016 301.70p 301.70p 299.50p 299.50p 1635
17/06/2016 295.00p 295.00p 295.00p 295.00p 2626
16/06/2016 304.00p 304.00p 295.00p 295.00p 7136
15/06/2016 295.00p 301.70p 295.00p 295.00p 18321
14/06/2016 295.00p 304.00p 295.00p 304.00p 13599
13/06/2016 295.00p 301.75p 295.00p 295.00p 591
10/06/2016 300.00p 300.00p 299.50p 299.50p 10000
09/06/2016 298.00p 299.62p 298.00p 299.62p 2000
08/06/2016 300.00p 300.75p 298.00p 300.75p 16596
07/06/2016 303.00p 303.00p 297.00p 300.13p 4128
06/06/2016 306.00p 306.00p 300.00p 303.00p 8260
03/06/2016 300.00p 300.00p 300.00p 300.00p 141
02/06/2016 300.00p 301.50p 300.00p 300.00p 1124
01/06/2016 300.00p 304.50p 300.00p 300.00p 10015
31/05/2016 310.00p 310.00p 304.50p 310.00p 2781
27/05/2016 304.20p 305.00p 304.20p 305.00p 1286
26/05/2016 310.00p 304.00p 300.00p 304.00p 0
25/05/2016 310.00p 310.00p 300.00p 300.00p 88
24/05/2016 306.75p 306.75p 304.00p 304.50p 2087
23/05/2016 307.00p 307.00p 303.50p 304.00p 17569
20/05/2016 309.00p 309.00p 302.40p 309.00p 750038
19/05/2016 304.45p 305.50p 304.45p 305.50p 2439
18/05/2016 303.75p 307.00p 303.75p 305.50p 10048
17/05/2016 307.00p 307.00p 305.00p 305.50p 10079
16/05/2016 309.00p 309.00p 302.49p 309.00p 8507
13/05/2016 302.00p 310.00p 302.00p 302.00p 10553
12/05/2016 303.05p 310.00p 303.05p 310.00p 11250
11/05/2016 310.00p 310.00p 306.00p 310.00p 2748
10/05/2016 305.00p 311.00p 305.00p 311.00p 1
09/05/2016 309.50p 310.88p 309.50p 310.88p 474
06/05/2016 307.00p 307.00p 304.75p 306.00p 3336
05/05/2016 310.40p 311.37p 306.22p 311.37p 5753
04/05/2016 307.00p 307.00p 307.00p 307.00p 2002
03/05/2016 317.00p 317.00p 304.65p 317.00p 6233
29/04/2016 305.00p 310.50p 310.50p 310.50p 0
28/04/2016 305.00p 310.50p 305.00p 310.50p 1645
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

*Close Price adjusted for both dividends and splits