Tex Holdings (TXH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2017 134.00p 134.00p 134.00p 134.00p 1379
19/07/2017 136.50p 136.50p 134.00p 134.00p 5034
18/07/2017 136.50p 136.50p 136.50p 136.50p 5336
17/07/2017 136.50p 136.50p 136.50p 136.50p 0
14/07/2017 136.50p 136.50p 136.50p 136.50p 1270
13/07/2017 136.50p 136.50p 136.50p 136.50p 0
12/07/2017 136.50p 136.50p 136.50p 136.50p 0
11/07/2017 136.50p 136.50p 136.50p 136.50p 5000
10/07/2017 135.50p 136.50p 135.50p 136.50p 2000
07/07/2017 135.50p 135.50p 135.50p 135.50p 534
06/07/2017 134.00p 135.50p 135.50p 135.50p 361
05/07/2017 135.50p 135.50p 135.50p 135.50p 607
04/07/2017 135.50p 135.50p 135.50p 135.50p 10700
03/07/2017 135.50p 135.50p 135.50p 135.50p 0
30/06/2017 135.50p 135.50p 135.50p 135.50p 646
29/06/2017 135.50p 135.50p 135.50p 135.50p 7000
28/06/2017 135.50p 135.50p 135.50p 135.50p 5500
27/06/2017 135.50p 135.50p 135.50p 135.50p 356
26/06/2017 139.50p 141.50p 135.50p 135.50p 4782
23/06/2017 139.50p 139.50p 139.50p 139.50p 3192
22/06/2017 141.50p 146.50p 139.50p 139.50p 0
21/06/2017 145.50p 146.50p 145.50p 146.50p 0
20/06/2017 141.50p 146.50p 141.50p 145.50p 0
19/06/2017 141.50p 141.50p 141.50p 141.50p 0
16/06/2017 141.50p 144.00p 138.70p 141.50p 3125
15/06/2017 141.50p 144.00p 138.70p 141.50p 9942
14/06/2017 141.50p 144.00p 141.50p 141.50p 3857
13/06/2017 141.50p 144.00p 139.50p 139.50p 7770
12/06/2017 141.50p 145.00p 141.50p 141.50p 7525
09/06/2017 141.50p 144.20p 138.16p 141.50p 2233
08/06/2017 142.50p 144.20p 140.30p 141.50p 7340
07/06/2017 142.50p 145.00p 142.50p 142.50p 383
06/06/2017 142.50p 145.00p 140.55p 142.50p 5124
05/06/2017 142.50p 145.00p 142.50p 142.50p 1359
02/06/2017 142.50p 145.00p 142.50p 142.50p 1912
01/06/2017 142.50p 142.50p 142.50p 142.50p 0
31/05/2017 141.50p 145.00p 141.50p 142.50p 1205
30/05/2017 141.50p 142.83p 141.50p 141.50p 11811
26/05/2017 141.50p 141.50p 141.50p 141.50p 0
25/05/2017 141.50p 141.50p 139.12p 141.50p 354
24/05/2017 143.50p 144.00p 138.55p 141.50p 7322
23/05/2017 144.50p 144.50p 141.75p 143.50p 1800
22/05/2017 144.50p 147.00p 144.50p 144.50p 798
19/05/2017 141.50p 147.35p 141.35p 144.50p 11032
18/05/2017 141.50p 145.00p 138.50p 141.50p 9463
17/05/2017 139.50p 143.00p 137.00p 141.50p 10204
16/05/2017 139.50p 143.00p 139.50p 139.50p 662
15/05/2017 138.00p 143.00p 137.00p 139.50p 16192
12/05/2017 138.00p 139.70p 136.30p 138.00p 20676
11/05/2017 138.00p 138.00p 138.00p 138.00p 0
10/05/2017 138.00p 138.00p 136.30p 138.00p 6000
09/05/2017 138.00p 139.56p 136.00p 138.00p 27401
08/05/2017 136.50p 139.00p 136.50p 138.00p 6000
05/05/2017 131.50p 137.50p 131.50p 137.50p 10300
04/05/2017 129.50p 132.00p 129.50p 131.50p 1000
03/05/2017 129.50p 129.50p 129.50p 129.50p 0
02/05/2017 129.00p 132.00p 129.00p 129.50p 8000
28/04/2017 129.00p 129.00p 129.00p 129.00p 0
27/04/2017 129.00p 129.00p 129.00p 129.00p 0
26/04/2017 129.00p 129.00p 126.55p 129.00p 1500
25/04/2017 129.00p 132.00p 129.00p 129.00p 862
24/04/2017 129.00p 132.00p 129.00p 129.00p 75
21/04/2017 129.00p 132.00p 129.00p 129.00p 1315
20/04/2017 129.00p 132.00p 126.55p 129.00p 5747
19/04/2017 129.00p 132.00p 129.00p 129.00p 1503
18/04/2017 129.00p 129.00p 129.00p 129.00p 0
13/04/2017 129.00p 131.70p 129.00p 129.00p 2000
12/04/2017 129.00p 131.50p 126.55p 129.00p 9875
11/04/2017 134.50p 134.50p 127.00p 129.00p 15125
10/04/2017 133.50p 133.50p 133.00p 133.50p 763
07/04/2017 132.50p 135.00p 132.50p 133.50p 3000
06/04/2017 132.50p 132.50p 130.50p 132.50p 34958
05/04/2017 132.50p 132.50p 132.50p 132.50p 0
04/04/2017 132.50p 132.50p 130.50p 132.50p 780
03/04/2017 131.50p 134.40p 131.50p 132.50p 5000
31/03/2017 131.50p 134.00p 131.50p 131.50p 1500
30/03/2017 131.50p 134.00p 128.00p 131.50p 26099
29/03/2017 131.50p 131.50p 131.50p 131.50p 0
28/03/2017 131.50p 131.50p 128.25p 131.50p 10000
27/03/2017 131.50p 134.50p 128.25p 131.50p 15021
24/03/2017 131.50p 134.50p 131.50p 131.50p 3839
23/03/2017 131.50p 134.50p 131.50p 131.50p 73
22/03/2017 131.50p 131.50p 131.50p 131.50p 0
21/03/2017 131.50p 134.50p 131.50p 131.50p 396
20/03/2017 131.50p 131.50p 131.50p 131.50p 0
17/03/2017 131.50p 131.50p 128.80p 131.50p 500
16/03/2017 131.50p 131.50p 128.80p 131.50p 150
15/03/2017 131.50p 131.50p 131.50p 131.50p 0
14/03/2017 131.50p 131.50p 131.50p 131.50p 0
13/03/2017 131.50p 134.50p 131.50p 131.50p 1500
10/03/2017 131.50p 131.50p 131.50p 131.50p 0
09/03/2017 131.50p 131.50p 131.50p 131.50p 0
08/03/2017 131.50p 133.00p 130.00p 131.50p 17500
07/03/2017 131.50p 131.50p 128.80p 131.50p 4721
06/03/2017 131.50p 131.50p 131.50p 131.50p 0
03/03/2017 131.50p 132.75p 131.50p 131.50p 4000
02/03/2017 131.50p 131.50p 131.50p 131.50p 0
01/03/2017 131.50p 132.75p 131.50p 131.50p 36
28/02/2017 131.50p 131.50p 128.80p 131.50p 3666
27/02/2017 131.50p 131.50p 129.00p 131.50p 15000
24/02/2017 131.50p 131.50p 129.50p 131.50p 439
23/02/2017 131.50p 134.50p 131.50p 131.50p 73
22/02/2017 131.50p 131.50p 131.50p 131.50p 0
21/02/2017 128.50p 131.50p 128.50p 131.50p 7500
20/02/2017 128.50p 128.50p 128.50p 128.50p 0
17/02/2017 128.50p 128.50p 128.50p 128.50p 0
16/02/2017 128.50p 131.50p 128.50p 128.50p 370
15/02/2017 128.50p 128.50p 128.50p 128.50p 0
14/02/2017 128.50p 128.50p 128.50p 128.50p 0
13/02/2017 128.50p 128.50p 128.50p 128.50p 0
10/02/2017 128.50p 128.50p 128.50p 128.50p 0
09/02/2017 127.50p 130.00p 127.50p 128.50p 4600
08/02/2017 128.50p 127.50p 127.50p 127.50p 0
07/02/2017 128.50p 129.00p 127.50p 127.50p 2209
06/02/2017 128.50p 129.00p 126.10p 127.50p 1330
03/02/2017 128.50p 128.50p 125.88p 127.50p 2000
02/02/2017 127.50p 127.50p 127.50p 127.50p 0
01/02/2017 127.50p 127.50p 127.50p 127.50p 0
31/01/2017 127.50p 127.50p 127.50p 127.50p 0
30/01/2017 127.50p 128.50p 127.50p 127.50p 687
27/01/2017 127.50p 127.50p 127.50p 127.50p 0
26/01/2017 127.50p 127.50p 127.50p 127.50p 0
25/01/2017 127.50p 127.50p 127.50p 127.50p 0
24/01/2017 127.50p 127.50p 127.50p 127.50p 0
23/01/2017 127.50p 128.50p 127.50p 127.50p 77
20/01/2017 127.50p 128.70p 125.00p 127.50p 6554
19/01/2017 127.50p 130.00p 127.50p 127.50p 2000
18/01/2017 128.50p 128.50p 125.00p 127.50p 4247
17/01/2017 127.50p 127.50p 126.25p 127.50p 31700
16/01/2017 127.50p 129.50p 127.50p 127.50p 300
13/01/2017 127.50p 129.50p 127.50p 127.50p 76
12/01/2017 129.50p 129.50p 126.25p 127.50p 7100
11/01/2017 128.50p 130.00p 128.50p 128.50p 7500
10/01/2017 126.50p 130.00p 126.50p 128.50p 31464
09/01/2017 126.50p 126.50p 126.50p 126.50p 0
06/01/2017 123.50p 127.00p 123.50p 126.50p 1425
05/01/2017 123.50p 123.50p 123.50p 123.50p 0
04/01/2017 124.50p 124.50p 123.50p 123.50p 0
03/01/2017 123.00p 126.00p 123.00p 124.50p 157
30/12/2016 123.00p 123.00p 123.00p 123.00p 0
29/12/2016 123.00p 123.00p 123.00p 123.00p 0
28/12/2016 123.00p 126.00p 123.00p 123.00p 785
23/12/2016 123.00p 126.00p 123.00p 123.00p 77
22/12/2016 123.00p 123.00p 123.00p 123.00p 0
21/12/2016 123.00p 123.00p 123.00p 123.00p 0
20/12/2016 123.00p 123.00p 123.00p 123.00p 0
19/12/2016 123.00p 123.00p 123.00p 123.00p 0
16/12/2016 123.00p 123.00p 123.00p 123.00p 0
15/12/2016 123.00p 123.00p 123.00p 123.00p 0
14/12/2016 123.00p 123.00p 123.00p 123.00p 0
13/12/2016 121.50p 123.00p 121.00p 123.00p 2027
12/12/2016 121.50p 121.50p 121.50p 121.50p 0
09/12/2016 121.50p 125.00p 121.50p 121.50p 8050
08/12/2016 119.50p 122.70p 119.50p 121.50p 550
07/12/2016 121.50p 121.50p 121.50p 121.50p 0
06/12/2016 121.50p 122.70p 120.50p 121.50p 2272
05/12/2016 121.50p 122.70p 121.50p 121.50p 2436
02/12/2016 117.00p 122.70p 117.00p 121.50p 7730
01/12/2016 117.50p 117.00p 117.00p 117.00p 0
30/11/2016 117.00p 117.00p 115.00p 117.00p 2430
29/11/2016 117.00p 117.00p 117.00p 117.00p 0
28/11/2016 117.00p 119.50p 117.00p 117.00p 5209
25/11/2016 117.00p 118.00p 117.00p 117.00p 15000
24/11/2016 117.00p 117.00p 117.00p 117.00p 0
23/11/2016 117.00p 119.00p 117.00p 117.00p 82
22/11/2016 115.50p 117.97p 115.50p 117.00p 5000
21/11/2016 115.50p 117.45p 113.63p 115.50p 4374
18/11/2016 115.50p 116.90p 115.50p 115.50p 3890
17/11/2016 115.50p 115.50p 113.25p 115.50p 491
16/11/2016 115.50p 116.00p 115.50p 115.50p 4823
15/11/2016 115.50p 116.00p 115.50p 115.50p 1724
14/11/2016 118.00p 118.00p 113.00p 115.50p 9400
11/11/2016 119.50p 119.50p 114.00p 118.00p 11919
10/11/2016 119.50p 119.50p 116.35p 119.50p 985
09/11/2016 121.50p 122.51p 116.75p 119.50p 3597
08/11/2016 124.50p 124.50p 124.50p 124.50p 0
07/11/2016 124.50p 124.50p 121.35p 124.50p 1500
04/11/2016 127.50p 129.90p 122.00p 124.50p 13667
03/11/2016 127.50p 127.50p 127.50p 127.50p 0
02/11/2016 127.50p 129.95p 125.60p 127.50p 8040
01/11/2016 127.50p 129.95p 125.60p 127.50p 1510
31/10/2016 127.50p 127.50p 125.60p 127.50p 2128
28/10/2016 124.50p 129.50p 124.50p 127.50p 9200
27/10/2016 124.50p 124.50p 124.50p 124.50p 0
26/10/2016 124.50p 124.50p 124.50p 124.50p 0
25/10/2016 124.50p 124.50p 123.50p 124.50p 1102
24/10/2016 124.50p 124.50p 124.50p 124.50p 0
21/10/2016 124.50p 124.50p 124.50p 124.50p 0
20/10/2016 124.50p 127.75p 124.50p 124.50p 778
19/10/2016 124.50p 124.50p 124.50p 124.50p 0
18/10/2016 124.50p 127.75p 124.50p 124.50p 6065
17/10/2016 124.50p 128.00p 123.20p 124.50p 19673
14/10/2016 124.50p 127.00p 123.20p 124.50p 5192
13/10/2016 124.50p 124.50p 124.50p 124.50p 0
12/10/2016 125.50p 127.25p 123.20p 124.50p 3862
11/10/2016 125.50p 128.65p 125.50p 125.50p 10800
10/10/2016 125.50p 129.00p 124.00p 125.50p 14952
07/10/2016 120.00p 129.00p 120.00p 125.50p 10157
06/10/2016 120.00p 123.00p 120.00p 120.00p 4177
05/10/2016 120.00p 122.87p 120.00p 120.00p 10843

*Close Price adjusted for both dividends and splits