Tex Holdings (TXH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tex Holdings

Date Open High Low Close* Volume
05/01/2012 65.00p 65.00p 60.50p 61.00p 3400
04/01/2012 65.00p 65.00p 65.00p 65.00p 0
03/01/2012 65.00p 65.00p 65.00p 65.00p 570
30/12/2011 65.00p 77.50p 65.00p 65.00p 0
29/12/2011 65.00p 77.50p 65.00p 65.00p 0
28/12/2011 65.00p 77.50p 65.00p 65.00p 0
23/12/2011 65.00p 77.50p 65.00p 65.00p 0
22/12/2011 65.00p 77.50p 65.00p 65.00p 0
21/12/2011 67.50p 77.50p 65.00p 65.00p 0
20/12/2011 67.50p 77.50p 66.00p 67.50p 0
19/12/2011 67.50p 77.50p 66.00p 67.50p 0
16/12/2011 67.50p 77.50p 66.00p 67.50p 0
15/12/2011 77.50p 77.50p 66.00p 67.50p 0
14/12/2011 67.50p 67.50p 66.00p 67.50p 0
13/12/2011 67.50p 67.50p 66.00p 67.50p 0
12/12/2011 67.50p 67.50p 66.00p 67.50p 1400
09/12/2011 67.50p 77.50p 66.00p 67.50p 0
08/12/2011 67.50p 77.50p 66.00p 67.50p 0
07/12/2011 77.50p 77.50p 66.00p 67.50p 0
06/12/2011 67.50p 67.50p 66.00p 67.50p 0
05/12/2011 67.50p 67.50p 66.00p 67.50p 0
02/12/2011 67.50p 67.50p 66.00p 67.50p 0
01/12/2011 67.50p 67.50p 66.00p 67.50p 52
30/11/2011 67.50p 70.00p 60.00p 67.50p 0
29/11/2011 67.50p 70.00p 60.00p 67.50p 0
28/11/2011 67.50p 70.00p 60.00p 67.50p 0
25/11/2011 67.50p 70.00p 60.00p 67.50p 0
24/11/2011 70.00p 70.00p 60.00p 67.50p 3000
23/11/2011 70.00p 75.00p 70.00p 70.00p 0
22/11/2011 70.00p 75.00p 70.00p 70.00p 0
21/11/2011 70.00p 75.00p 70.00p 70.00p 382
18/11/2011 70.00p 75.00p 65.00p 70.00p 0
17/11/2011 70.00p 75.00p 65.00p 70.00p 0
16/11/2011 70.00p 75.00p 65.00p 70.00p 0
15/11/2011 70.00p 75.00p 65.00p 70.00p 0
14/11/2011 70.00p 75.00p 65.00p 70.00p 0
11/11/2011 70.00p 75.00p 65.00p 70.00p 0
10/11/2011 70.00p 75.00p 65.00p 70.00p 0
09/11/2011 70.00p 75.00p 65.00p 70.00p 0
08/11/2011 70.00p 75.00p 65.00p 70.00p 0
07/11/2011 65.00p 75.00p 65.00p 70.00p 0
04/11/2011 65.00p 75.00p 65.00p 65.00p 0
03/11/2011 65.00p 75.00p 65.00p 65.00p 0
02/11/2011 65.00p 75.00p 65.00p 65.00p 0
01/11/2011 65.00p 75.00p 65.00p 65.00p 0
31/10/2011 65.00p 75.00p 65.00p 65.00p 0
28/10/2011 65.00p 75.00p 65.00p 65.00p 0
27/10/2011 65.00p 75.00p 65.00p 65.00p 0
26/10/2011 65.00p 75.00p 65.00p 65.00p 0
25/10/2011 65.00p 75.00p 65.00p 65.00p 0
24/10/2011 65.00p 75.00p 65.00p 65.00p 0
21/10/2011 65.00p 75.00p 65.00p 65.00p 0
20/10/2011 70.00p 75.00p 65.00p 65.00p 0
19/10/2011 70.00p 75.00p 70.00p 70.00p 0
18/10/2011 70.00p 75.00p 70.00p 70.00p 0
17/10/2011 70.00p 75.00p 70.00p 70.00p 0
14/10/2011 70.00p 75.00p 70.00p 70.00p 0
13/10/2011 70.00p 75.00p 70.00p 70.00p 0
12/10/2011 70.00p 75.00p 70.00p 70.00p 11
11/10/2011 70.00p 79.50p 65.00p 70.00p 0
10/10/2011 70.00p 79.50p 65.00p 70.00p 0
07/10/2011 70.00p 79.50p 65.00p 70.00p 0
06/10/2011 70.00p 79.50p 65.00p 70.00p 0
05/10/2011 70.00p 79.50p 65.00p 70.00p 0
04/10/2011 70.00p 79.50p 65.00p 70.00p 0
03/10/2011 70.00p 79.50p 65.00p 70.00p 0
30/09/2011 70.00p 79.50p 65.00p 70.00p 0
29/09/2011 70.00p 79.50p 65.00p 70.00p 0
28/09/2011 70.00p 79.50p 65.00p 70.00p 0
27/09/2011 65.00p 79.50p 65.00p 70.00p 0
26/09/2011 65.00p 79.50p 65.00p 65.00p 0
23/09/2011 75.00p 79.50p 65.00p 65.00p 0
22/09/2011 75.00p 79.50p 75.00p 75.00p 0
21/09/2011 77.50p 79.50p 75.00p 75.00p 800
20/09/2011 79.50p 80.00p 79.50p 79.50p 0
19/09/2011 79.50p 80.00p 79.50p 79.50p 0
16/09/2011 79.50p 80.00p 79.50p 79.50p 28000
15/09/2011 79.50p 79.50p 79.50p 79.50p 0
14/09/2011 79.50p 89.00p 79.50p 79.50p 0
13/09/2011 81.50p 89.00p 79.50p 81.50p 0
12/09/2011 81.50p 89.00p 79.50p 81.50p 0
09/09/2011 81.50p 89.00p 79.50p 81.50p 0
08/09/2011 81.50p 89.00p 79.50p 81.50p 0
07/09/2011 81.50p 89.00p 79.50p 81.50p 0
06/09/2011 81.50p 89.00p 79.50p 81.50p 0
05/09/2011 81.50p 89.00p 79.50p 81.50p 0
02/09/2011 81.50p 89.00p 79.50p 81.50p 0
01/09/2011 80.50p 89.00p 79.50p 81.50p 0
31/08/2011 80.50p 82.00p 80.00p 80.50p 0
30/08/2011 80.50p 82.00p 80.00p 80.50p 0
26/08/2011 80.50p 82.00p 80.00p 80.50p 0
25/08/2011 80.50p 82.00p 80.00p 80.50p 0
24/08/2011 80.00p 82.00p 80.00p 80.50p 2000
23/08/2011 85.00p 89.00p 80.00p 80.00p 2000
22/08/2011 71.50p 85.00p 71.50p 85.00p 2000
19/08/2011 71.50p 71.50p 69.00p 71.50p 0
18/08/2011 71.50p 71.50p 69.00p 71.50p 0
17/08/2011 71.50p 71.50p 69.00p 71.50p 0
16/08/2011 71.50p 71.50p 69.00p 71.50p 0
15/08/2011 71.50p 71.50p 69.00p 71.50p 2500
12/08/2011 71.50p 71.50p 71.50p 71.50p 0
11/08/2011 71.50p 71.50p 71.50p 71.50p 0
10/08/2011 71.50p 73.50p 71.50p 71.50p 0
09/08/2011 72.50p 73.50p 71.50p 71.50p 0
08/08/2011 73.50p 74.50p 73.50p 73.50p 0
05/08/2011 74.50p 77.00p 74.50p 74.50p 0
04/08/2011 80.50p 80.50p 77.00p 77.00p 20000
03/08/2011 80.50p 80.50p 80.50p 80.50p 0
02/08/2011 80.50p 80.50p 80.50p 80.50p 0
01/08/2011 80.50p 80.50p 80.50p 80.50p 0
29/07/2011 80.50p 80.50p 80.50p 80.50p 0
28/07/2011 80.50p 80.50p 80.50p 80.50p 0
27/07/2011 80.50p 80.50p 80.50p 80.50p 0
26/07/2011 80.50p 80.50p 80.50p 80.50p 0
25/07/2011 80.50p 80.50p 80.50p 80.50p 0
22/07/2011 80.50p 80.50p 80.50p 80.50p 0
21/07/2011 80.50p 80.50p 80.50p 80.50p 25000
20/07/2011 80.50p 83.50p 80.50p 80.50p 0
19/07/2011 80.50p 83.50p 80.50p 80.50p 2000
18/07/2011 80.50p 80.50p 80.50p 80.50p 2683
15/07/2011 80.50p 80.50p 80.50p 80.50p 0
14/07/2011 80.50p 80.50p 80.50p 80.50p 0
13/07/2011 80.50p 80.50p 80.50p 80.50p 0
12/07/2011 80.50p 80.50p 80.50p 80.50p 0
11/07/2011 80.50p 80.50p 80.50p 80.50p 0
08/07/2011 80.50p 80.50p 80.50p 80.50p 0
07/07/2011 80.50p 82.00p 80.50p 80.50p 0
06/07/2011 80.50p 82.00p 80.50p 80.50p 0
05/07/2011 80.50p 82.00p 80.50p 80.50p 0
04/07/2011 80.50p 82.00p 80.50p 80.50p 1128
01/07/2011 80.50p 80.50p 79.50p 80.50p 0
30/06/2011 80.50p 80.50p 79.50p 80.50p 0
29/06/2011 80.50p 80.50p 79.50p 80.50p 0
28/06/2011 80.50p 80.50p 79.50p 80.50p 0
27/06/2011 80.50p 80.50p 79.50p 80.50p 0
24/06/2011 80.50p 80.50p 79.50p 80.50p 0
23/06/2011 80.50p 80.50p 79.50p 80.50p 0
22/06/2011 79.50p 80.50p 79.50p 80.50p 6500
21/06/2011 79.50p 81.50p 79.50p 79.50p 1202
20/06/2011 79.50p 79.50p 79.50p 79.50p 0
17/06/2011 78.50p 79.50p 77.00p 79.50p 0
16/06/2011 78.50p 78.50p 78.50p 78.50p 0
15/06/2011 78.50p 78.50p 78.50p 78.50p 0
14/06/2011 78.50p 78.50p 78.50p 78.50p 0
13/06/2011 78.50p 78.50p 78.50p 78.50p 0
10/06/2011 78.50p 82.00p 78.50p 78.50p 0
09/06/2011 78.50p 82.00p 78.50p 78.50p 0
08/06/2011 78.50p 82.00p 78.50p 78.50p 46
07/06/2011 78.50p 78.50p 76.00p 78.50p 0
06/06/2011 76.50p 78.50p 76.00p 78.50p 0
03/06/2011 76.50p 76.50p 76.50p 76.50p 0
02/06/2011 76.50p 76.50p 76.50p 76.50p 0
01/06/2011 76.50p 76.50p 76.50p 76.50p 0
31/05/2011 76.50p 76.50p 76.50p 76.50p 0
27/05/2011 76.50p 76.50p 76.50p 76.50p 0
26/05/2011 76.50p 76.50p 76.50p 76.50p 0
25/05/2011 76.50p 76.50p 76.50p 76.50p 0
24/05/2011 76.50p 76.50p 76.50p 76.50p 0
23/05/2011 76.50p 76.50p 76.50p 76.50p 0
20/05/2011 76.50p 76.50p 76.50p 76.50p 0
19/05/2011 76.50p 76.50p 76.50p 76.50p 0
18/05/2011 76.50p 76.50p 76.50p 76.50p 0
17/05/2011 76.50p 76.50p 76.50p 76.50p 0
16/05/2011 76.50p 76.50p 76.50p 76.50p 0
13/05/2011 76.50p 76.50p 76.50p 76.50p 0
12/05/2011 76.50p 79.75p 76.50p 76.50p 0
11/05/2011 76.50p 79.75p 76.50p 76.50p 0
10/05/2011 76.50p 79.75p 76.50p 76.50p 0
09/05/2011 76.50p 79.75p 76.50p 76.50p 0
06/05/2011 76.50p 79.75p 76.50p 76.50p 0
05/05/2011 76.50p 79.75p 76.50p 76.50p 3636
04/05/2011 76.50p 80.00p 76.50p 76.50p 0
03/05/2011 78.50p 80.00p 76.50p 76.50p 0
28/04/2011 80.00p 80.00p 78.50p 78.50p 8000
27/04/2011 78.50p 80.00p 77.00p 80.00p 0
26/04/2011 77.50p 80.00p 77.50p 78.50p 990
21/04/2011 73.50p 77.50p 71.00p 77.50p 0
20/04/2011 73.50p 75.00p 71.00p 73.50p 0
19/04/2011 73.50p 75.00p 71.00p 73.50p 0
18/04/2011 73.50p 75.00p 71.00p 73.50p 0
15/04/2011 71.50p 75.00p 71.00p 73.50p 0
14/04/2011 71.50p 75.00p 71.50p 71.50p 647
13/04/2011 71.50p 72.50p 70.00p 71.50p 0
12/04/2011 71.50p 72.50p 70.00p 71.50p 0
11/04/2011 71.50p 72.50p 70.00p 71.50p 0
08/04/2011 70.50p 72.50p 70.00p 71.50p 8000
07/04/2011 70.50p 70.50p 70.00p 70.50p 0
06/04/2011 70.50p 70.50p 70.00p 70.50p 2000
05/04/2011 69.50p 71.00p 69.00p 70.50p 75235
04/04/2011 69.50p 70.00p 66.00p 69.50p 26000
01/04/2011 69.50p 69.50p 66.25p 69.50p 0
31/03/2011 69.50p 69.50p 66.25p 69.50p 0
30/03/2011 69.50p 69.50p 66.25p 69.50p 0
29/03/2011 69.50p 69.50p 66.25p 69.50p 0
28/03/2011 69.50p 69.50p 66.25p 69.50p 0
25/03/2011 69.50p 69.50p 66.25p 69.50p 0
24/03/2011 69.50p 69.50p 66.25p 69.50p 0
23/03/2011 69.50p 69.50p 66.25p 69.50p 0
22/03/2011 69.50p 69.50p 66.25p 69.50p 0
21/03/2011 68.50p 69.50p 66.25p 69.50p 4000

*Close Price adjusted for both dividends and splits