Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
15/12/2022 155.00p 155.00p 151.00p 154.00p 27391
14/12/2022 162.00p 162.00p 153.00p 160.00p 29939
13/12/2022 164.00p 166.00p 164.00p 164.00p 788
12/12/2022 158.00p 161.00p 158.00p 160.00p 12678
09/12/2022 168.00p 168.00p 164.00p 164.00p 1493
08/12/2022 157.00p 157.00p 156.50p 156.50p 10000
07/12/2022 157.00p 168.00p 157.00p 157.00p 10272
06/12/2022 160.00p 160.00p 155.00p 157.00p 17675
05/12/2022 161.00p 170.00p 152.00p 157.50p 7
02/12/2022 161.00p 162.00p 152.00p 156.00p 45165
01/12/2022 162.00p 165.00p 162.00p 163.50p 23209
30/11/2022 163.00p 178.00p 163.00p 164.00p 1356
29/11/2022 163.00p 170.50p 166.00p 170.50p 293
28/11/2022 163.00p 164.00p 163.00p 164.00p 12158
25/11/2022 165.00p 165.00p 162.00p 163.50p 3757
24/11/2022 168.00p 168.00p 165.00p 168.00p 8289
23/11/2022 172.00p 172.00p 164.00p 164.00p 1518
22/11/2022 165.00p 167.00p 164.00p 167.00p 1540
21/11/2022 165.00p 170.00p 163.00p 170.00p 8273
18/11/2022 165.00p 169.00p 160.00p 169.00p 3151
17/11/2022 162.00p 167.00p 161.50p 167.00p 3368
16/11/2022 162.00p 163.00p 161.50p 163.00p 5333
15/11/2022 162.00p 174.00p 160.00p 167.50p 3925
14/11/2022 162.00p 163.00p 162.00p 162.00p 12240
11/11/2022 160.00p 161.50p 158.60p 161.50p 6934
10/11/2022 166.00p 166.00p 157.40p 161.00p 11025
09/11/2022 157.00p 161.50p 157.60p 161.50p 13005
08/11/2022 157.00p 157.00p 155.00p 156.00p 6662
07/11/2022 155.00p 157.00p 152.34p 156.50p 24776
04/11/2022 155.00p 157.00p 155.00p 157.00p 0
03/11/2022 155.00p 158.00p 150.00p 155.00p 15249
02/11/2022 150.00p 152.00p 151.00p 151.00p 277
01/11/2022 150.00p 153.45p 149.59p 152.50p 9386
31/10/2022 150.00p 163.00p 148.00p 156.50p 11662
28/10/2022 148.00p 151.00p 145.71p 151.00p 22482
27/10/2022 156.00p 162.00p 149.00p 152.50p 995
26/10/2022 156.00p 155.00p 149.00p 155.00p 23
25/10/2022 156.00p 156.00p 152.00p 152.00p 352
24/10/2022 149.00p 155.50p 149.00p 155.50p 3284
21/10/2022 149.00p 155.50p 155.50p 155.50p 0
20/10/2022 149.00p 163.00p 155.50p 155.50p 3
19/10/2022 149.00p 162.00p 148.00p 151.50p 4747
18/10/2022 151.00p 156.00p 150.00p 156.00p 142
17/10/2022 151.00p 152.00p 151.00p 152.00p 7515
14/10/2022 150.00p 157.50p 150.00p 157.50p 40192
13/10/2022 150.00p 152.50p 145.30p 152.50p 1459
12/10/2022 150.00p 150.50p 144.00p 150.50p 61178
11/10/2022 156.00p 157.50p 157.00p 157.50p 0
10/10/2022 156.00p 157.00p 150.00p 157.00p 33786
07/10/2022 156.00p 160.00p 156.00p 160.00p 9153
06/10/2022 156.00p 156.00p 152.00p 155.50p 3066
05/10/2022 156.00p 160.58p 152.00p 158.00p 41935
04/10/2022 160.00p 154.50p 152.00p 154.50p 0
03/10/2022 160.00p 152.00p 151.50p 152.00p 0
30/09/2022 160.00p 151.50p 149.12p 151.50p 10284
29/09/2022 160.00p 151.00p 149.80p 151.00p 8000
28/09/2022 160.00p 160.00p 152.55p 154.50p 13378
27/09/2022 160.00p 164.50p 160.00p 164.50p 696
26/09/2022 160.00p 166.00p 160.00p 164.50p 1102
23/09/2022 162.00p 165.00p 163.31p 165.00p 997
22/09/2022 162.00p 165.00p 161.00p 165.00p 700
21/09/2022 162.00p 165.00p 164.00p 164.00p 15
20/09/2022 162.00p 170.00p 160.00p 163.00p 6150
19/09/2022 162.00p 167.12p 165.00p 165.00p 10200
16/09/2022 162.00p 167.12p 165.00p 165.00p 10200
15/09/2022 162.00p 167.00p 165.00p 167.00p 0
14/09/2022 162.00p 165.00p 165.00p 165.00p 1800
13/09/2022 162.00p 165.50p 161.00p 165.50p 9103
12/09/2022 162.00p 166.50p 161.00p 166.50p 5538
09/09/2022 162.00p 165.00p 165.00p 165.00p 0
08/09/2022 162.00p 170.00p 161.00p 165.00p 17785
07/09/2022 162.00p 165.00p 161.00p 165.00p 6759
06/09/2022 162.00p 165.00p 165.00p 165.00p 0
05/09/2022 162.00p 166.00p 161.00p 165.00p 326
02/09/2022 162.00p 165.00p 160.00p 161.50p 46452
01/09/2022 165.00p 170.50p 160.00p 162.00p 57681
31/08/2022 169.00p 171.50p 166.43p 171.50p 6445
30/08/2022 169.00p 175.00p 170.76p 171.50p 4995
29/08/2022 169.00p 175.00p 170.76p 173.50p 3601
26/08/2022 169.00p 175.00p 170.76p 173.50p 3601
25/08/2022 169.00p 174.50p 168.07p 174.50p 5696
24/08/2022 169.00p 175.00p 169.00p 175.00p 16168
23/08/2022 169.00p 174.50p 169.00p 174.50p 86
22/08/2022 174.00p 178.50p 174.50p 174.50p 0
19/08/2022 174.00p 178.50p 174.00p 178.50p 98
18/08/2022 178.00p 178.00p 178.00p 178.00p 2
17/08/2022 171.00p 176.55p 172.50p 172.50p 2436
16/08/2022 171.00p 179.50p 169.00p 173.00p 3859
15/08/2022 171.00p 176.40p 176.00p 176.00p 253
12/08/2022 171.00p 180.00p 169.75p 175.50p 11199
11/08/2022 171.00p 175.50p 175.50p 175.50p 0
10/08/2022 171.00p 180.44p 175.50p 175.50p 966
09/08/2022 171.00p 175.50p 175.50p 175.50p 0
08/08/2022 171.00p 175.50p 170.00p 175.50p 1338
05/08/2022 171.00p 177.00p 173.55p 177.00p 3466
04/08/2022 171.00p 182.40p 171.00p 177.00p 4665
03/08/2022 171.00p 182.00p 171.00p 177.00p 3754
02/08/2022 168.00p 182.00p 173.55p 176.00p 1076
01/08/2022 168.00p 181.00p 167.00p 174.50p 12515
29/07/2022 177.00p 182.00p 176.00p 176.00p 1157
28/07/2022 177.00p 176.25p 175.95p 176.00p 1171
27/07/2022 177.00p 180.00p 175.40p 176.00p 8700
26/07/2022 177.00p 175.00p 174.30p 175.00p 1830
25/07/2022 177.00p 179.00p 171.00p 175.00p 11363
22/07/2022 178.00p 182.00p 173.83p 177.00p 18752
21/07/2022 168.00p 175.00p 171.50p 173.50p 10214
20/07/2022 168.00p 176.90p 170.65p 173.50p 3937
19/07/2022 168.00p 177.00p 168.00p 171.00p 13021
18/07/2022 170.00p 172.00p 166.06p 167.50p 11907
15/07/2022 170.00p 177.00p 170.00p 174.00p 25936
14/07/2022 153.00p 159.78p 151.50p 155.00p 39990
13/07/2022 145.00p 152.90p 143.00p 150.50p 19350
12/07/2022 142.00p 144.00p 141.00p 143.00p 25326
11/07/2022 138.00p 139.00p 132.23p 138.50p 26694
08/07/2022 130.00p 137.00p 133.50p 133.50p 5174
07/07/2022 130.00p 133.50p 129.94p 133.50p 9583
06/07/2022 130.00p 132.00p 127.00p 131.50p 14610
05/07/2022 131.00p 131.00p 129.00p 129.00p 7500
04/07/2022 130.00p 131.50p 129.00p 131.50p 752
01/07/2022 130.00p 134.50p 130.00p 134.50p 317
30/06/2022 128.00p 134.70p 128.00p 133.50p 214
29/06/2022 134.50p 139.00p 132.50p 132.50p 89
28/06/2022 130.00p 139.00p 130.00p 134.50p 14289
27/06/2022 128.00p 133.00p 128.00p 132.00p 7270
24/06/2022 128.00p 139.00p 123.48p 130.50p 20254
23/06/2022 132.00p 135.00p 130.00p 135.00p 13652
22/06/2022 139.00p 142.00p 135.50p 135.50p 13371
21/06/2022 143.00p 144.50p 142.50p 142.50p 0
20/06/2022 143.00p 146.90p 144.50p 144.50p 1361
17/06/2022 143.00p 147.24p 142.92p 145.50p 8390
16/06/2022 143.00p 143.07p 139.48p 143.00p 8277
15/06/2022 144.00p 146.50p 143.07p 146.50p 5000
14/06/2022 144.00p 149.50p 144.00p 146.50p 3116
13/06/2022 150.00p 148.00p 145.16p 148.00p 6500
10/06/2022 150.00p 148.00p 146.50p 146.50p 0
09/06/2022 150.00p 150.00p 146.00p 148.00p 7141
08/06/2022 150.00p 150.00p 148.00p 148.00p 9000
07/06/2022 150.00p 148.00p 145.20p 148.00p 315
06/06/2022 150.00p 150.00p 147.50p 147.50p 13416
03/06/2022 149.00p 149.50p 144.30p 149.50p 15349
02/06/2022 149.00p 149.50p 144.30p 149.50p 15349
01/06/2022 149.00p 149.50p 144.30p 149.50p 15349
31/05/2022 143.00p 148.00p 146.00p 148.00p 1745
30/05/2022 143.00p 150.00p 147.00p 147.00p 5088
27/05/2022 143.00p 146.50p 142.04p 146.50p 3654
26/05/2022 145.00p 146.00p 146.00p 146.00p 0
25/05/2022 145.00p 146.00p 142.00p 146.00p 4547
24/05/2022 145.00p 147.50p 142.00p 147.50p 13458
23/05/2022 150.00p 155.00p 144.50p 149.50p 27710
20/05/2022 150.00p 146.00p 144.50p 146.00p 3685
19/05/2022 150.00p 146.00p 145.00p 146.00p 0
18/05/2022 150.00p 147.00p 140.50p 145.00p 9200
17/05/2022 150.00p 150.00p 140.00p 145.50p 4074
16/05/2022 150.00p 147.00p 141.00p 147.00p 4570
13/05/2022 150.00p 150.50p 141.00p 147.00p 80332
12/05/2022 150.00p 148.00p 142.00p 148.00p 3126
11/05/2022 150.00p 147.50p 145.05p 147.50p 974
10/05/2022 150.00p 149.44p 144.00p 147.00p 14113
09/05/2022 150.00p 157.00p 144.00p 147.00p 17776
06/05/2022 155.00p 156.85p 150.54p 154.50p 1324
05/05/2022 155.00p 156.85p 154.50p 154.50p 192
04/05/2022 155.00p 156.85p 154.50p 154.50p 19
03/05/2022 155.00p 155.40p 154.50p 154.50p 206
02/05/2022 155.00p 159.00p 150.00p 154.50p 13287
29/04/2022 155.00p 159.00p 150.00p 154.50p 13287
28/04/2022 155.00p 154.50p 149.92p 154.00p 5107
27/04/2022 155.00p 160.00p 147.00p 151.50p 41364
26/04/2022 154.00p 156.06p 152.50p 152.50p 16330
25/04/2022 150.00p 152.50p 151.76p 152.50p 1500
22/04/2022 150.00p 154.00p 152.50p 152.50p 2050
21/04/2022 150.00p 154.22p 151.76p 152.50p 12384
20/04/2022 150.00p 153.00p 150.00p 152.50p 2994
19/04/2022 150.00p 152.50p 152.50p 152.50p 2500
18/04/2022 150.00p 152.75p 150.00p 150.00p 9819
15/04/2022 150.00p 152.75p 150.00p 150.00p 9819
14/04/2022 150.00p 152.75p 150.00p 150.00p 9819
13/04/2022 150.00p 156.05p 152.50p 152.50p 12749
12/04/2022 150.00p 153.44p 152.50p 152.50p 5000
11/04/2022 150.00p 153.50p 150.00p 152.50p 2684
08/04/2022 154.00p 154.00p 148.00p 151.50p 15794
07/04/2022 153.00p 159.00p 150.24p 151.50p 6840
06/04/2022 153.00p 156.50p 155.90p 156.50p 6764
05/04/2022 153.00p 154.50p 153.00p 154.50p 1000
04/04/2022 153.00p 158.80p 153.00p 156.50p 18043
01/04/2022 156.00p 156.00p 154.50p 154.50p 6471
31/03/2022 153.00p 155.00p 150.00p 152.50p 40957
30/03/2022 153.50p 162.00p 153.50p 157.50p 3764
29/03/2022 158.50p 157.50p 155.00p 157.50p 7000
28/03/2022 158.50p 161.00p 158.00p 158.50p 25149
25/03/2022 160.50p 163.50p 160.00p 160.00p 21647
24/03/2022 158.00p 164.50p 159.55p 161.50p 21022
23/03/2022 158.00p 164.50p 158.00p 161.50p 6067
22/03/2022 164.50p 164.50p 160.55p 162.00p 7001
21/03/2022 164.50p 163.70p 161.50p 161.50p 5000
18/03/2022 164.50p 165.00p 158.50p 160.50p 122034
17/03/2022 170.00p 170.00p 158.00p 161.50p 22289
16/03/2022 141.00p 165.00p 141.00p 162.50p 135090
15/03/2022 137.00p 139.50p 137.00p 139.50p 3064
14/03/2022 136.00p 139.50p 137.00p 139.50p 3551
11/03/2022 136.00p 137.99p 133.50p 137.50p 18563

*Close Price adjusted for both dividends and splits