Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
26/09/2014 248.00p 251.75p 248.00p 248.00p 1211
25/09/2014 250.45p 252.95p 247.50p 248.87p 8319
24/09/2014 251.75p 251.75p 245.00p 245.00p 5636
23/09/2014 251.10p 251.10p 245.00p 248.50p 4851
22/09/2014 245.25p 254.75p 245.00p 245.00p 20529
19/09/2014 243.00p 250.00p 242.09p 249.00p 21845
18/09/2014 243.00p 247.69p 242.10p 245.00p 8790
17/09/2014 244.75p 248.99p 242.00p 243.25p 35168
16/09/2014 230.25p 236.85p 230.00p 230.00p 6700
15/09/2014 232.25p 240.07p 232.00p 232.00p 8125
12/09/2014 244.75p 244.75p 232.25p 244.00p 15284
11/09/2014 237.25p 241.25p 237.00p 241.25p 241
10/09/2014 238.00p 242.05p 235.00p 235.00p 3655
09/09/2014 242.25p 242.25p 235.00p 235.00p 7985
08/09/2014 242.75p 243.80p 242.75p 242.75p 1876
05/09/2014 243.00p 247.52p 240.00p 240.00p 10624
04/09/2014 242.00p 246.62p 242.00p 242.00p 6597
03/09/2014 242.25p 247.67p 240.00p 240.00p 1494
02/09/2014 250.00p 250.00p 242.62p 245.00p 929
01/09/2014 240.00p 246.66p 240.00p 241.00p 8351
29/08/2014 233.90p 238.95p 233.90p 236.00p 3881
28/08/2014 235.00p 236.12p 233.90p 236.12p 5745
27/08/2014 238.00p 238.00p 233.90p 236.00p 4350
26/08/2014 234.68p 236.00p 234.68p 236.00p 6545
22/08/2014 234.50p 239.75p 234.07p 235.00p 12770
21/08/2014 233.84p 240.00p 233.84p 235.50p 600
20/08/2014 240.00p 240.00p 234.29p 240.00p 6388
19/08/2014 232.61p 238.25p 232.61p 235.50p 1839
18/08/2014 236.00p 238.25p 232.63p 238.25p 11252
15/08/2014 235.75p 237.00p 230.00p 236.00p 8444
14/08/2014 233.00p 239.00p 230.00p 230.00p 6850
13/08/2014 233.51p 239.12p 233.51p 239.12p 2500
12/08/2014 241.75p 239.00p 238.75p 239.00p 0
11/08/2014 241.75p 241.75p 238.75p 238.75p 1000
08/08/2014 232.35p 241.00p 232.35p 239.00p 10757
07/08/2014 233.00p 241.31p 233.00p 233.00p 1266
06/08/2014 233.00p 241.70p 233.00p 233.00p 2597
05/08/2014 235.75p 240.37p 233.00p 233.00p 5013
04/08/2014 244.75p 245.00p 235.75p 240.37p 13005
01/08/2014 236.00p 241.37p 235.75p 235.75p 3016
31/07/2014 237.21p 241.50p 237.21p 241.37p 330
30/07/2014 237.22p 242.34p 236.50p 241.50p 6436
29/07/2014 242.25p 242.30p 236.25p 241.50p 6692
28/07/2014 238.00p 243.22p 238.00p 238.00p 5209
25/07/2014 242.34p 242.34p 241.37p 241.37p 3874
24/07/2014 237.25p 243.70p 236.42p 238.75p 8844
23/07/2014 240.00p 247.00p 235.00p 241.50p 14268
22/07/2014 245.25p 245.25p 244.00p 244.00p 3242
21/07/2014 245.10p 250.00p 245.10p 248.50p 0
18/07/2014 245.10p 250.00p 245.10p 248.50p 2728
17/07/2014 247.75p 249.62p 247.50p 249.62p 2100
16/07/2014 249.75p 249.75p 245.25p 247.50p 3192
15/07/2014 244.52p 247.95p 244.52p 247.50p 2197
14/07/2014 245.25p 247.50p 245.25p 247.50p 1194
11/07/2014 254.17p 254.17p 245.75p 247.50p 6883
10/07/2014 256.00p 256.00p 251.50p 251.50p 0
09/07/2014 256.00p 256.00p 253.00p 253.00p 93
08/07/2014 247.50p 256.12p 247.50p 253.25p 4984
07/07/2014 253.99p 254.23p 250.00p 252.25p 10583
04/07/2014 250.55p 257.38p 250.55p 252.50p 17992
03/07/2014 251.30p 258.00p 251.30p 255.00p 2582
02/07/2014 250.00p 250.00p 250.00p 250.00p 822
01/07/2014 258.00p 259.21p 256.50p 257.38p 11254
30/06/2014 255.00p 258.00p 255.00p 257.38p 1900
27/06/2014 258.23p 258.23p 250.00p 255.00p 4937
26/06/2014 255.25p 257.50p 250.00p 250.00p 6150
25/06/2014 258.63p 258.63p 255.00p 257.50p 0
24/06/2014 258.63p 258.63p 255.00p 257.50p 3342
23/06/2014 255.00p 258.75p 255.00p 255.00p 3357
20/06/2014 257.75p 260.00p 252.54p 260.00p 13152
19/06/2014 257.75p 257.75p 248.67p 257.75p 2332
18/06/2014 246.50p 257.75p 246.25p 256.25p 4810
17/06/2014 246.25p 256.51p 246.00p 246.00p 5863
16/06/2014 258.00p 258.00p 247.93p 248.00p 2905
13/06/2014 254.87p 254.87p 246.00p 252.00p 1579
12/06/2014 249.25p 255.75p 246.00p 246.00p 13647
11/06/2014 245.75p 250.50p 245.75p 250.50p 121
10/06/2014 245.75p 255.10p 245.00p 245.00p 9007
09/06/2014 245.25p 253.13p 245.00p 245.00p 523
06/06/2014 250.00p 253.00p 248.00p 250.00p 4424
05/06/2014 245.75p 248.93p 244.99p 248.00p 5374
04/06/2014 252.00p 252.00p 249.13p 250.50p 4607
03/06/2014 245.25p 252.75p 245.25p 249.13p 5851
02/06/2014 245.75p 255.75p 245.75p 253.00p 8330
30/05/2014 245.00p 255.70p 244.00p 244.00p 14831
29/05/2014 249.75p 257.56p 244.25p 250.50p 38554
28/05/2014 240.25p 248.25p 240.25p 244.25p 1425
27/05/2014 240.25p 250.75p 240.25p 245.50p 21369
23/05/2014 251.00p 251.00p 251.00p 251.00p 104
22/05/2014 248.31p 249.23p 245.50p 245.50p 353
21/05/2014 241.00p 248.71p 241.00p 245.50p 6262
20/05/2014 242.75p 248.30p 242.75p 245.50p 1724
19/05/2014 244.00p 248.31p 240.93p 245.50p 7932
16/05/2014 250.75p 251.20p 245.04p 245.50p 5527
15/05/2014 251.20p 252.00p 244.84p 247.50p 3679
14/05/2014 251.75p 252.00p 251.75p 252.00p 4624
13/05/2014 251.75p 252.00p 246.00p 252.00p 6686
12/05/2014 246.00p 250.37p 242.52p 246.00p 14093
09/05/2014 250.50p 250.50p 246.00p 246.00p 7149
08/05/2014 250.37p 250.56p 243.88p 246.00p 3611
07/05/2014 247.50p 250.37p 243.88p 243.88p 1848
06/05/2014 240.25p 249.75p 240.00p 240.00p 5617
02/05/2014 245.00p 245.13p 243.28p 245.13p 0
01/05/2014 245.00p 245.00p 243.28p 245.00p 1287
30/04/2014 246.00p 248.00p 242.49p 248.00p 2807
29/04/2014 244.75p 248.00p 243.00p 243.00p 0
28/04/2014 244.75p 248.00p 244.72p 248.00p 5469
25/04/2014 245.25p 246.60p 240.00p 245.00p 13023
24/04/2014 245.00p 250.47p 242.98p 245.37p 11500
23/04/2014 246.75p 250.47p 242.14p 248.00p 12758
22/04/2014 240.00p 250.00p 240.00p 250.00p 3775
17/04/2014 238.00p 238.00p 236.66p 238.00p 18370
16/04/2014 238.00p 238.00p 234.63p 234.63p 64
15/04/2014 231.00p 238.00p 231.00p 231.00p 4225
14/04/2014 237.75p 238.00p 232.20p 238.00p 5284
11/04/2014 237.75p 238.00p 228.25p 233.12p 5131
10/04/2014 231.75p 232.00p 225.00p 230.00p 96656
09/04/2014 231.25p 239.75p 225.00p 225.00p 26504
08/04/2014 229.00p 235.00p 229.00p 235.00p 26824
07/04/2014 233.00p 234.76p 230.00p 230.00p 27986
04/04/2014 232.25p 236.00p 230.00p 230.00p 33504
03/04/2014 235.00p 240.88p 230.00p 235.00p 159783
02/04/2014 237.80p 240.88p 237.80p 240.88p 9000
01/04/2014 239.25p 240.00p 237.50p 238.00p 10099
31/03/2014 240.00p 240.00p 238.00p 240.00p 32251
28/03/2014 244.75p 245.00p 238.00p 238.00p 28046
27/03/2014 240.00p 244.75p 239.00p 242.50p 66626
26/03/2014 238.00p 241.75p 238.00p 238.00p 3211
25/03/2014 236.00p 239.75p 234.52p 235.00p 24057
24/03/2014 232.00p 242.00p 228.34p 235.00p 71468
21/03/2014 237.00p 239.53p 226.28p 228.75p 120892
20/03/2014 240.00p 242.00p 235.69p 240.00p 18853
19/03/2014 240.00p 241.85p 239.50p 239.50p 14306
18/03/2014 240.25p 243.00p 240.00p 241.50p 17705
17/03/2014 240.00p 241.67p 238.58p 240.00p 36117
14/03/2014 240.00p 245.75p 238.25p 239.00p 112180
13/03/2014 242.25p 249.00p 240.00p 243.88p 13789
12/03/2014 250.00p 250.00p 245.00p 247.50p 18490
11/03/2014 250.00p 250.00p 247.50p 247.50p 22891
10/03/2014 251.30p 251.30p 246.88p 246.88p 6771
07/03/2014 250.00p 256.00p 245.25p 248.38p 46505
06/03/2014 250.25p 255.00p 248.32p 255.00p 18115
05/03/2014 250.00p 255.00p 246.54p 252.00p 17964
04/03/2014 258.00p 258.00p 250.57p 258.00p 9904
03/03/2014 257.00p 259.75p 251.17p 254.00p 16939
28/02/2014 265.00p 270.00p 256.71p 258.00p 206482
27/02/2014 264.75p 264.75p 255.34p 260.00p 4532
26/02/2014 262.00p 265.00p 257.79p 261.00p 27951
25/02/2014 263.25p 269.50p 262.00p 265.00p 17359
24/02/2014 265.00p 280.00p 255.50p 264.00p 119523
21/02/2014 258.00p 258.00p 252.42p 258.00p 7020
20/02/2014 258.00p 258.00p 250.90p 258.00p 7444
19/02/2014 253.00p 259.00p 250.07p 257.75p 21706
18/02/2014 255.00p 259.68p 254.52p 256.50p 27527
17/02/2014 255.00p 258.98p 252.95p 255.00p 47823
14/02/2014 253.00p 260.00p 247.00p 256.00p 59786
13/02/2014 234.75p 250.00p 232.50p 249.13p 90968
12/02/2014 229.75p 235.00p 226.50p 232.50p 65174
11/02/2014 224.75p 226.50p 222.00p 226.50p 18959
10/02/2014 221.00p 222.50p 221.00p 222.50p 2124
07/02/2014 217.58p 224.75p 217.58p 222.50p 7518
06/02/2014 217.00p 222.50p 217.00p 222.50p 1433
05/02/2014 220.44p 220.44p 212.75p 217.50p 1223
04/02/2014 220.44p 220.44p 212.25p 216.00p 3452
03/02/2014 222.00p 222.66p 215.00p 215.00p 4398
31/01/2014 223.00p 228.00p 217.17p 220.25p 17379
30/01/2014 232.00p 232.00p 222.74p 226.25p 10640
29/01/2014 226.00p 230.63p 224.00p 228.00p 29197
28/01/2014 221.00p 225.00p 221.00p 221.00p 5603
27/01/2014 227.00p 229.20p 225.00p 225.00p 71912
24/01/2014 228.00p 228.50p 225.00p 227.50p 16728
23/01/2014 227.00p 235.00p 227.00p 228.50p 25626
22/01/2014 230.00p 232.69p 229.49p 231.00p 6803
21/01/2014 235.00p 239.75p 231.28p 235.00p 19677
20/01/2014 237.00p 240.00p 233.00p 233.00p 7286
17/01/2014 236.75p 237.00p 230.00p 230.00p 2118
16/01/2014 230.25p 235.00p 230.00p 230.00p 1194
15/01/2014 237.00p 237.00p 232.00p 234.50p 8764
14/01/2014 232.00p 237.12p 232.00p 232.00p 8809
13/01/2014 239.00p 239.00p 237.00p 237.00p 8020
10/01/2014 236.42p 236.42p 230.99p 235.50p 4612
09/01/2014 230.25p 237.00p 227.00p 233.00p 0
08/01/2014 230.25p 237.00p 227.00p 230.00p 13996
07/01/2014 232.88p 237.00p 232.88p 236.00p 1900
06/01/2014 232.00p 237.19p 230.00p 232.00p 14739
03/01/2014 230.00p 237.00p 230.00p 230.00p 5984
02/01/2014 236.24p 236.24p 230.00p 234.00p 4000
31/12/2013 230.00p 236.24p 230.00p 230.00p 8625
30/12/2013 238.00p 238.00p 233.06p 235.00p 1936
27/12/2013 230.00p 241.00p 226.50p 241.00p 25120
24/12/2013 230.00p 230.00p 222.00p 226.00p 0
23/12/2013 230.00p 230.00p 222.00p 222.00p 8093
20/12/2013 230.00p 234.00p 227.00p 234.00p 13837
19/12/2013 228.00p 228.00p 224.75p 228.00p 4887
18/12/2013 224.50p 227.00p 221.00p 224.75p 18327
17/12/2013 230.00p 230.00p 221.00p 221.00p 3386
16/12/2013 227.00p 230.00p 221.00p 221.00p 16728
13/12/2013 230.00p 230.50p 225.00p 225.00p 4015
12/12/2013 225.25p 235.96p 225.00p 232.00p 5014
11/12/2013 225.00p 230.99p 225.00p 225.00p 3947

*Close Price adjusted for both dividends and splits