Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
30/10/2019 202.00p 204.00p 199.00p 199.00p 1660
29/10/2019 199.15p 205.18p 198.50p 198.50p 3275
28/10/2019 202.00p 204.00p 200.00p 202.00p 1869
25/10/2019 202.00p 204.00p 197.00p 197.00p 5861
24/10/2019 197.00p 202.00p 196.36p 200.00p 29952
23/10/2019 195.00p 196.00p 195.00p 196.00p 22
22/10/2019 200.00p 203.00p 199.10p 202.00p 6050
21/10/2019 200.00p 202.00p 199.00p 199.00p 7860
18/10/2019 205.89p 206.00p 202.00p 202.00p 5605
17/10/2019 206.00p 206.00p 200.00p 203.00p 9057
16/10/2019 200.00p 205.70p 200.00p 203.00p 27816
15/10/2019 198.00p 199.05p 198.00p 198.00p 5991
14/10/2019 190.00p 200.00p 188.98p 200.00p 34668
11/10/2019 190.00p 195.00p 186.00p 186.00p 26012
10/10/2019 190.00p 193.00p 187.00p 191.00p 11808
09/10/2019 192.00p 193.50p 188.00p 193.50p 14944
08/10/2019 195.00p 198.00p 193.00p 193.50p 32229
07/10/2019 191.00p 194.00p 190.00p 193.50p 18326
04/10/2019 188.00p 189.00p 188.00p 189.00p 6044
03/10/2019 181.00p 189.70p 181.00p 189.00p 38398
02/10/2019 177.00p 177.50p 176.00p 177.50p 86025
01/10/2019 177.00p 183.00p 174.00p 177.50p 42582
30/09/2019 176.00p 179.00p 172.80p 175.00p 47392
27/09/2019 184.00p 185.00p 178.00p 185.00p 77763
26/09/2019 184.45p 186.00p 184.10p 186.00p 10547
25/09/2019 181.00p 182.90p 179.00p 182.00p 30145
24/09/2019 171.00p 185.00p 171.00p 182.50p 85752
23/09/2019 184.00p 185.00p 164.00p 171.00p 165561
20/09/2019 182.00p 184.00p 181.77p 184.00p 7035
19/09/2019 182.00p 183.18p 180.00p 182.00p 14958
18/09/2019 184.00p 184.00p 182.00p 184.00p 9205
17/09/2019 184.00p 184.00p 180.00p 183.00p 42469
16/09/2019 188.00p 190.00p 184.00p 190.00p 8071
13/09/2019 186.00p 188.00p 183.00p 184.50p 9044
12/09/2019 184.75p 186.50p 184.75p 186.50p 10841
11/09/2019 184.00p 185.11p 183.00p 185.00p 19631
10/09/2019 186.00p 186.50p 181.05p 184.50p 10699
09/09/2019 185.35p 189.50p 185.35p 189.50p 5412
06/09/2019 186.00p 187.50p 180.65p 185.00p 3041
05/09/2019 185.00p 185.11p 180.00p 180.00p 2427
04/09/2019 186.00p 189.00p 185.00p 189.00p 11166
03/09/2019 187.00p 190.00p 186.20p 190.00p 7867
02/09/2019 194.00p 194.00p 188.50p 190.00p 2907
30/08/2019 185.25p 188.50p 185.25p 188.50p 2878
29/08/2019 183.00p 187.00p 183.00p 183.00p 3511
28/08/2019 186.00p 186.00p 183.00p 183.00p 9375
27/08/2019 185.00p 186.06p 185.00p 186.00p 4250
23/08/2019 190.00p 190.00p 185.00p 186.00p 8354
22/08/2019 189.00p 189.00p 183.00p 183.00p 4426
21/08/2019 187.00p 188.25p 183.00p 183.00p 11491
20/08/2019 187.00p 189.50p 186.00p 189.50p 9041
19/08/2019 187.50p 190.00p 187.00p 190.00p 2500
16/08/2019 193.00p 193.00p 184.00p 184.00p 5461
15/08/2019 186.00p 189.75p 183.00p 183.00p 3032
14/08/2019 186.00p 188.00p 183.00p 183.00p 20191
13/08/2019 188.00p 188.00p 185.00p 185.00p 58008
12/08/2019 193.00p 194.50p 183.30p 188.00p 77987
09/08/2019 193.00p 193.50p 191.00p 192.50p 24170
08/08/2019 193.00p 196.00p 193.00p 196.00p 3000
07/08/2019 197.00p 199.00p 195.00p 195.00p 14906
06/08/2019 198.00p 200.50p 197.00p 200.50p 3823
05/08/2019 197.00p 199.50p 195.00p 199.50p 11463
02/08/2019 200.00p 202.00p 194.14p 200.00p 9858
01/08/2019 202.00p 202.00p 194.00p 198.00p 12394
31/07/2019 198.25p 200.50p 194.46p 200.50p 8194
30/07/2019 198.00p 198.00p 195.75p 198.00p 11158
29/07/2019 198.00p 200.00p 194.00p 195.00p 30561
26/07/2019 198.50p 204.00p 198.50p 204.00p 4000
25/07/2019 197.22p 202.00p 197.22p 202.00p 5500
24/07/2019 210.00p 210.00p 198.00p 204.00p 6337
23/07/2019 200.00p 204.00p 200.00p 204.00p 1500
22/07/2019 197.00p 204.00p 197.00p 204.00p 14150
19/07/2019 198.00p 203.50p 198.00p 203.50p 11600
18/07/2019 208.00p 208.00p 197.00p 203.50p 16740
17/07/2019 200.00p 201.25p 199.00p 199.00p 12555
16/07/2019 200.00p 204.00p 198.00p 204.00p 7921
15/07/2019 200.00p 204.50p 199.15p 204.50p 13746
12/07/2019 201.52p 205.00p 201.52p 205.00p 1382
11/07/2019 200.00p 205.00p 198.90p 205.00p 2496
10/07/2019 202.00p 204.00p 200.00p 204.00p 4545
09/07/2019 202.00p 204.00p 198.69p 204.00p 28433
08/07/2019 204.00p 206.00p 201.89p 206.00p 7438
05/07/2019 210.00p 210.00p 205.00p 210.00p 651
04/07/2019 206.00p 206.00p 202.12p 206.00p 7505
03/07/2019 205.50p 207.00p 204.00p 207.00p 12713
02/07/2019 204.00p 207.00p 204.00p 207.00p 5656
01/07/2019 204.00p 207.00p 204.00p 207.00p 2380
28/06/2019 206.00p 206.00p 203.00p 205.00p 22644
27/06/2019 204.00p 210.00p 200.13p 208.00p 21856
26/06/2019 204.00p 207.00p 204.00p 207.00p 31800
25/06/2019 205.00p 207.00p 204.11p 207.00p 4942
24/06/2019 204.00p 206.50p 200.00p 200.00p 18282
21/06/2019 206.00p 208.00p 204.00p 208.00p 19880
20/06/2019 206.00p 208.00p 206.00p 208.00p 4144
19/06/2019 206.70p 208.00p 206.70p 208.00p 469
18/06/2019 206.00p 208.00p 208.00p 208.00p 0
17/06/2019 206.00p 208.00p 206.00p 208.00p 2878
14/06/2019 200.00p 200.00p 200.00p 200.00p 1
13/06/2019 206.00p 210.00p 206.00p 210.00p 2818
12/06/2019 203.20p 210.00p 203.20p 210.00p 6638
11/06/2019 207.60p 208.00p 208.00p 208.00p 0
10/06/2019 207.60p 208.00p 204.40p 208.00p 4859
07/06/2019 204.00p 208.00p 201.20p 208.00p 6772
06/06/2019 203.20p 205.40p 201.20p 205.00p 1939
05/06/2019 204.00p 207.00p 200.60p 207.00p 6595
04/06/2019 206.00p 208.00p 202.00p 208.00p 15313
03/06/2019 208.00p 210.00p 208.00p 210.00p 15184
31/05/2019 204.00p 204.00p 202.80p 204.00p 4113
30/05/2019 206.72p 207.00p 206.72p 207.00p 1730
29/05/2019 199.00p 206.20p 199.00p 199.00p 5647
28/05/2019 202.00p 207.60p 199.00p 199.00p 5297
24/05/2019 200.00p 207.00p 200.00p 200.00p 7382
23/05/2019 206.00p 207.00p 200.27p 202.00p 30032
22/05/2019 208.00p 210.50p 202.00p 202.00p 21002
21/05/2019 210.00p 210.80p 209.00p 209.00p 33319
20/05/2019 211.00p 211.00p 211.00p 211.00p 1172
17/05/2019 210.00p 211.00p 208.30p 209.00p 7382
16/05/2019 212.00p 213.00p 210.00p 213.00p 31790
15/05/2019 213.00p 213.00p 213.00p 213.00p 1023
14/05/2019 210.00p 212.00p 210.00p 211.00p 30362
13/05/2019 212.00p 212.00p 210.00p 211.00p 13694
10/05/2019 210.00p 210.00p 208.00p 210.00p 5256
09/05/2019 210.00p 212.00p 210.00p 212.00p 9233
08/05/2019 210.00p 212.00p 208.00p 210.00p 13831
07/05/2019 212.00p 214.00p 209.11p 214.00p 4360
03/05/2019 212.00p 212.00p 211.00p 211.00p 1070
02/05/2019 212.00p 214.00p 212.00p 214.00p 2250
01/05/2019 218.00p 218.00p 210.00p 214.00p 3082
30/04/2019 212.00p 213.00p 212.00p 213.00p 1732
29/04/2019 210.00p 212.00p 208.00p 212.00p 9787
26/04/2019 210.00p 210.00p 209.00p 209.00p 6141
25/04/2019 210.00p 213.00p 206.31p 213.00p 25806
24/04/2019 208.00p 210.00p 206.20p 210.00p 23600
23/04/2019 211.00p 213.00p 208.50p 213.00p 12816
18/04/2019 208.00p 213.00p 208.00p 213.00p 95
17/04/2019 210.08p 213.00p 207.20p 213.00p 7751
16/04/2019 208.00p 212.00p 205.10p 212.00p 14179
15/04/2019 210.00p 212.00p 210.00p 212.00p 10500
12/04/2019 218.00p 218.00p 204.00p 204.00p 12895
11/04/2019 220.00p 220.00p 202.16p 210.00p 16860
10/04/2019 208.00p 212.00p 206.00p 212.00p 9322
09/04/2019 210.00p 212.72p 204.59p 212.00p 8128
08/04/2019 212.00p 213.00p 202.00p 213.00p 31097
05/04/2019 210.00p 215.00p 210.00p 215.00p 14402
04/04/2019 212.00p 212.00p 210.20p 212.00p 10395
03/04/2019 212.00p 214.36p 212.00p 214.00p 23018
02/04/2019 212.00p 215.00p 205.00p 215.00p 12376
01/04/2019 210.00p 214.00p 205.56p 214.00p 12178
29/03/2019 220.00p 220.00p 202.00p 204.00p 21941
28/03/2019 216.00p 221.80p 212.70p 220.00p 53232
27/03/2019 214.25p 220.40p 214.25p 220.00p 18000
26/03/2019 214.00p 219.00p 212.00p 212.00p 21737
25/03/2019 214.64p 217.00p 214.64p 217.00p 32000
22/03/2019 218.00p 218.70p 213.00p 213.00p 18455
21/03/2019 220.50p 220.50p 216.30p 219.00p 621
20/03/2019 214.00p 220.00p 214.00p 218.00p 5620
19/03/2019 218.00p 218.00p 212.00p 212.00p 34350
18/03/2019 222.00p 222.00p 216.00p 219.00p 4885
15/03/2019 218.00p 219.40p 214.00p 214.00p 64049
14/03/2019 218.00p 218.00p 217.00p 217.00p 1700
13/03/2019 220.00p 221.00p 218.00p 221.00p 16350
12/03/2019 218.00p 220.00p 218.00p 220.00p 6012
11/03/2019 216.00p 219.00p 218.00p 219.00p 0
08/03/2019 216.00p 218.00p 212.00p 218.00p 6211
07/03/2019 220.00p 220.00p 216.23p 219.00p 211225
06/03/2019 218.00p 219.00p 218.00p 219.00p 7632
05/03/2019 215.40p 218.00p 215.40p 218.00p 7408
04/03/2019 206.00p 216.10p 205.40p 215.00p 58365
01/03/2019 208.00p 212.00p 204.00p 204.00p 36237
28/02/2019 210.00p 213.00p 208.00p 213.00p 12012
27/02/2019 212.00p 212.30p 208.00p 209.00p 33093
26/02/2019 212.00p 214.94p 206.08p 214.00p 38621
25/02/2019 217.40p 220.50p 217.40p 219.00p 1160
22/02/2019 220.00p 217.00p 217.00p 217.00p 0
21/02/2019 220.00p 220.00p 216.50p 217.00p 93
20/02/2019 212.00p 217.00p 212.00p 217.00p 7300
19/02/2019 216.00p 219.00p 212.30p 218.00p 9258
18/02/2019 218.50p 218.50p 214.20p 218.00p 4532
15/02/2019 216.00p 218.50p 209.20p 217.00p 29264
14/02/2019 210.00p 212.00p 208.00p 212.00p 45057
13/02/2019 216.00p 216.00p 210.00p 210.00p 50375
12/02/2019 218.00p 221.00p 217.99p 221.00p 6000
11/02/2019 220.00p 220.00p 218.11p 220.00p 4074
08/02/2019 220.00p 223.00p 214.00p 220.00p 21304
07/02/2019 222.00p 223.00p 220.00p 223.00p 0
06/02/2019 222.00p 223.50p 220.00p 220.00p 13678
05/02/2019 220.47p 225.00p 220.47p 225.00p 4000
04/02/2019 222.00p 225.00p 220.11p 225.00p 16445
01/02/2019 225.00p 225.00p 222.30p 225.00p 4087
31/01/2019 226.00p 225.00p 220.00p 225.00p 0
30/01/2019 226.00p 227.60p 220.00p 220.00p 22820
29/01/2019 228.00p 230.70p 226.00p 227.00p 13280
28/01/2019 228.00p 229.40p 226.00p 226.00p 8284
25/01/2019 228.00p 230.00p 228.00p 230.00p 11412
24/01/2019 234.00p 234.00p 228.00p 228.00p 29366
23/01/2019 222.12p 229.00p 222.12p 229.00p 13000
22/01/2019 226.00p 230.64p 224.00p 228.00p 4606
21/01/2019 229.00p 229.80p 229.00p 229.00p 3146
18/01/2019 220.00p 224.00p 218.00p 224.00p 16290
17/01/2019 222.00p 227.48p 216.00p 216.00p 5223

*Close Price adjusted for both dividends and splits