Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/07/2016 87.50p 90.00p 87.50p 89.00p 11308
30/06/2016 87.50p 87.50p 87.50p 87.50p 0
29/06/2016 86.50p 88.75p 86.50p 87.50p 3716
28/06/2016 83.50p 87.95p 80.35p 85.50p 24481
27/06/2016 89.50p 91.95p 80.10p 83.50p 18784
24/06/2016 92.50p 94.00p 86.14p 89.50p 13196
23/06/2016 92.50p 94.00p 92.50p 92.50p 4218
22/06/2016 92.50p 92.50p 92.50p 92.50p 0
21/06/2016 91.50p 92.65p 90.10p 92.50p 14517
20/06/2016 92.50p 92.50p 90.38p 91.50p 7840
17/06/2016 92.50p 92.50p 92.50p 92.50p 0
16/06/2016 96.50p 96.50p 92.05p 92.50p 2454
15/06/2016 96.50p 96.50p 96.50p 96.50p 0
14/06/2016 96.50p 96.50p 93.50p 96.50p 1387
13/06/2016 96.50p 96.50p 93.50p 96.50p 5504
10/06/2016 97.50p 98.00p 95.25p 96.50p 17020
09/06/2016 97.50p 98.90p 97.50p 97.50p 38
08/06/2016 97.50p 98.90p 95.10p 97.50p 8055
07/06/2016 99.50p 99.50p 95.10p 97.50p 12060
06/06/2016 98.50p 99.55p 98.50p 99.50p 3000
03/06/2016 100.50p 101.50p 97.00p 98.50p 21313
02/06/2016 100.50p 101.50p 100.50p 100.50p 0
01/06/2016 101.50p 101.50p 98.50p 101.50p 3320
31/05/2016 101.50p 101.50p 101.50p 101.50p 0
27/05/2016 101.50p 101.50p 101.50p 101.50p 0
26/05/2016 101.50p 101.50p 99.00p 101.50p 5000
25/05/2016 102.50p 103.00p 100.00p 102.50p 5953
24/05/2016 98.50p 102.50p 98.50p 102.50p 24890
23/05/2016 98.50p 100.50p 98.50p 98.50p 346
20/05/2016 98.50p 98.50p 96.81p 98.50p 2712
19/05/2016 98.50p 100.50p 96.78p 98.50p 10217
18/05/2016 98.50p 98.50p 98.50p 98.50p 0
17/05/2016 98.50p 98.50p 96.78p 98.50p 1175
16/05/2016 97.50p 99.40p 96.50p 98.50p 9583
13/05/2016 97.50p 97.50p 96.50p 97.50p 32579
12/05/2016 106.50p 106.50p 96.13p 97.50p 180963
11/05/2016 110.50p 112.00p 110.50p 110.50p 850
10/05/2016 110.50p 112.00p 108.00p 110.50p 11309
09/05/2016 108.50p 112.00p 108.50p 110.50p 7000
06/05/2016 108.50p 108.50p 107.52p 108.50p 924
05/05/2016 106.50p 109.50p 106.50p 108.50p 23082
04/05/2016 106.50p 108.95p 106.50p 106.50p 229
03/05/2016 106.50p 109.00p 103.88p 106.50p 3799
29/04/2016 106.50p 109.00p 106.50p 106.50p 5150
28/04/2016 108.50p 110.00p 103.88p 106.50p 31559
27/04/2016 108.50p 111.00p 105.78p 108.50p 9851
26/04/2016 108.50p 108.50p 106.40p 108.50p 250
25/04/2016 103.50p 108.50p 101.19p 108.50p 4458
22/04/2016 102.50p 105.00p 102.50p 103.50p 7295
21/04/2016 100.50p 104.00p 100.50p 102.50p 19456
20/04/2016 99.50p 103.00p 97.00p 100.50p 13694
19/04/2016 104.50p 104.50p 96.00p 99.50p 31540
18/04/2016 107.50p 110.00p 101.00p 104.50p 37991
15/04/2016 107.50p 110.00p 105.70p 107.50p 4484
14/04/2016 107.50p 110.00p 105.70p 107.50p 6789
13/04/2016 106.00p 110.00p 105.70p 107.50p 4594
12/04/2016 106.00p 107.00p 105.56p 106.00p 9379
11/04/2016 103.00p 107.00p 103.00p 106.00p 8788
08/04/2016 102.00p 103.00p 102.00p 103.00p 4133
07/04/2016 101.00p 104.00p 101.00p 102.00p 1062
06/04/2016 100.50p 104.00p 98.05p 101.00p 7269
05/04/2016 100.50p 104.00p 100.50p 100.50p 937
04/04/2016 100.00p 104.00p 100.00p 100.50p 4968
01/04/2016 100.00p 100.00p 100.00p 100.00p 0
31/03/2016 98.50p 101.74p 96.25p 100.00p 2877
30/03/2016 98.50p 101.74p 96.25p 98.50p 6410
29/03/2016 96.00p 99.00p 95.10p 98.50p 18573
24/03/2016 95.50p 97.50p 94.10p 96.00p 2799
23/03/2016 95.50p 96.97p 95.50p 95.50p 2500
22/03/2016 95.50p 96.97p 95.50p 95.50p 7040
21/03/2016 95.50p 95.50p 94.10p 95.50p 10000
18/03/2016 95.50p 95.50p 95.50p 95.50p 0
17/03/2016 95.50p 97.00p 95.50p 95.50p 6554
16/03/2016 95.00p 97.00p 95.00p 95.50p 6580
15/03/2016 95.00p 95.00p 95.00p 95.00p 0
14/03/2016 94.50p 96.00p 92.10p 95.00p 13024
11/03/2016 96.50p 98.50p 90.00p 96.50p 15182
10/03/2016 96.50p 96.50p 93.07p 96.50p 24602
09/03/2016 96.50p 99.00p 96.50p 96.50p 1996
08/03/2016 96.50p 99.00p 93.50p 96.50p 10905
07/03/2016 98.50p 99.00p 95.50p 96.50p 6502
04/03/2016 101.50p 101.50p 95.50p 98.50p 6865
03/03/2016 104.50p 105.00p 98.00p 101.50p 7496
02/03/2016 104.50p 104.50p 104.50p 104.50p 0
01/03/2016 104.00p 106.00p 101.70p 104.50p 33902
29/02/2016 102.50p 108.00p 100.80p 104.00p 79931
26/02/2016 100.50p 103.00p 99.10p 101.50p 15779
25/02/2016 99.50p 102.44p 99.50p 100.50p 9389
24/02/2016 99.50p 102.20p 99.50p 99.50p 11790
23/02/2016 98.50p 102.44p 98.50p 99.50p 5445
22/02/2016 98.50p 101.00p 96.13p 98.50p 6136
19/02/2016 98.50p 100.50p 98.50p 98.50p 7347
18/02/2016 101.50p 102.00p 95.88p 98.50p 27177
17/02/2016 97.50p 105.25p 97.50p 101.50p 52655
16/02/2016 92.50p 92.50p 90.00p 92.50p 3551
15/02/2016 92.50p 93.15p 92.50p 92.50p 793
12/02/2016 95.00p 95.00p 91.00p 92.50p 4700
11/02/2016 95.00p 95.00p 93.02p 95.00p 1987
10/02/2016 95.00p 95.00p 92.95p 95.00p 4400
09/02/2016 95.00p 97.20p 95.00p 95.00p 500
08/02/2016 92.50p 97.00p 92.50p 95.00p 12700
05/02/2016 89.50p 95.00p 89.50p 92.50p 18252
04/02/2016 89.50p 89.50p 89.50p 89.50p 0
03/02/2016 89.50p 93.00p 89.50p 89.50p 2134
02/02/2016 89.50p 92.25p 87.55p 89.50p 15800
01/02/2016 89.50p 92.45p 89.50p 89.50p 900
29/01/2016 89.50p 91.50p 89.50p 89.50p 6500
28/01/2016 89.50p 91.50p 88.25p 89.50p 869
27/01/2016 90.50p 90.50p 90.50p 90.50p 0
26/01/2016 90.50p 90.50p 89.38p 90.50p 900
25/01/2016 89.50p 92.65p 89.25p 90.50p 13963
22/01/2016 89.50p 91.50p 86.45p 89.50p 30750
21/01/2016 89.50p 92.00p 89.50p 89.50p 9
20/01/2016 89.50p 91.95p 86.35p 89.50p 1619
19/01/2016 90.50p 90.50p 90.50p 90.50p 0
18/01/2016 91.50p 94.65p 88.60p 90.50p 9024
15/01/2016 92.50p 92.50p 89.00p 91.50p 500
14/01/2016 92.50p 93.50p 92.50p 92.50p 3986
13/01/2016 92.50p 92.50p 90.00p 92.50p 537
12/01/2016 92.50p 93.50p 92.50p 92.50p 5688
11/01/2016 92.50p 92.50p 92.50p 92.50p 0
08/01/2016 92.50p 93.95p 90.00p 92.50p 4297
07/01/2016 94.50p 98.00p 91.00p 92.50p 5091
06/01/2016 96.00p 97.40p 93.00p 95.50p 16500
05/01/2016 97.50p 99.15p 95.00p 96.00p 23308
04/01/2016 96.50p 100.00p 96.50p 97.50p 9342
31/12/2015 96.50p 99.25p 96.50p 96.50p 1098
30/12/2015 96.00p 99.25p 96.00p 96.50p 8213
29/12/2015 96.00p 98.40p 96.00p 96.00p 9396
24/12/2015 96.00p 96.00p 96.00p 96.00p 0
23/12/2015 96.00p 98.00p 90.00p 96.00p 16623
22/12/2015 96.00p 98.00p 96.00p 96.00p 9
21/12/2015 96.00p 96.00p 93.66p 94.00p 12500
18/12/2015 96.00p 96.00p 96.00p 96.00p 0
17/12/2015 91.50p 99.00p 91.50p 96.00p 5020
16/12/2015 90.00p 93.00p 90.00p 91.50p 9186
15/12/2015 91.00p 91.00p 89.20p 90.00p 6500
14/12/2015 95.50p 95.50p 88.80p 91.00p 29433
11/12/2015 95.00p 98.94p 95.00p 95.50p 18828
10/12/2015 85.50p 98.86p 85.50p 94.50p 54926
09/12/2015 84.00p 86.00p 83.15p 84.00p 3050
08/12/2015 84.00p 84.00p 83.05p 84.00p 5731
07/12/2015 84.00p 84.00p 84.00p 84.00p 0
04/12/2015 84.00p 85.00p 84.00p 84.00p 173
03/12/2015 84.00p 84.00p 84.00p 84.00p 0
02/12/2015 84.50p 84.50p 84.00p 84.00p 2345
01/12/2015 84.50p 84.50p 83.65p 84.50p 12000
30/11/2015 83.50p 87.00p 83.50p 84.50p 22000
27/11/2015 83.50p 83.50p 83.50p 83.50p 0
26/11/2015 82.50p 84.00p 82.50p 83.50p 17224
25/11/2015 82.50p 82.50p 82.50p 82.50p 0
24/11/2015 85.00p 85.00p 82.00p 82.50p 17500
23/11/2015 85.00p 85.00p 85.00p 85.00p 0
20/11/2015 85.00p 85.00p 85.00p 85.00p 0
19/11/2015 85.00p 85.00p 83.38p 85.00p 1250
18/11/2015 85.50p 85.50p 85.00p 85.00p 0
17/11/2015 85.50p 85.50p 85.50p 85.50p 0
16/11/2015 85.50p 85.50p 85.50p 85.50p 0
13/11/2015 85.50p 85.50p 85.50p 85.50p 0
12/11/2015 85.50p 85.50p 84.38p 85.50p 1000
11/11/2015 84.00p 86.00p 84.00p 85.50p 2300
10/11/2015 84.00p 84.00p 84.00p 84.00p 0
09/11/2015 84.00p 84.00p 82.85p 84.00p 2701
06/11/2015 82.50p 86.00p 82.50p 84.00p 7574
05/11/2015 82.50p 82.50p 82.50p 82.50p 0
04/11/2015 82.50p 82.50p 80.70p 82.50p 3063
03/11/2015 82.50p 82.50p 80.68p 82.50p 14
02/11/2015 82.50p 82.50p 82.50p 82.50p 0
30/10/2015 82.50p 82.50p 82.50p 82.50p 0
29/10/2015 82.50p 84.75p 82.50p 82.50p 233
28/10/2015 81.00p 82.75p 80.15p 82.50p 16575
27/10/2015 81.00p 81.00p 81.00p 81.00p 0
26/10/2015 81.00p 81.00p 81.00p 81.00p 0
23/10/2015 81.00p 82.40p 81.00p 81.00p 2400
22/10/2015 81.00p 81.00p 81.00p 81.00p 0
21/10/2015 81.00p 81.00p 81.00p 81.00p 0
20/10/2015 82.00p 82.00p 79.00p 81.00p 6500
19/10/2015 82.00p 82.00p 82.00p 82.00p 0
16/10/2015 80.00p 83.00p 80.00p 82.00p 7000
15/10/2015 80.00p 80.00p 80.00p 80.00p 0
14/10/2015 78.50p 80.00p 78.50p 80.00p 13875
13/10/2015 78.50p 78.88p 78.50p 78.50p 3776
12/10/2015 78.50p 78.50p 78.50p 78.50p 0
09/10/2015 78.50p 78.90p 78.50p 78.50p 2128
08/10/2015 78.50p 78.50p 77.10p 78.50p 2800
07/10/2015 78.50p 78.50p 78.50p 78.50p 0
06/10/2015 78.50p 79.19p 77.00p 78.50p 3330
05/10/2015 83.00p 83.00p 78.50p 78.50p 5300
02/10/2015 83.00p 83.52p 83.00p 83.00p 1700
01/10/2015 87.00p 87.00p 83.00p 83.00p 7500
30/09/2015 87.00p 87.00p 87.00p 87.00p 0
29/09/2015 87.00p 87.50p 87.00p 87.00p 0
28/09/2015 87.50p 87.50p 85.68p 87.50p 67
25/09/2015 89.00p 89.00p 87.00p 87.50p 4533
24/09/2015 89.50p 89.50p 87.00p 89.00p 2348
23/09/2015 89.50p 89.50p 89.50p 89.50p 0
22/09/2015 89.50p 89.50p 87.25p 89.50p 4000
21/09/2015 89.50p 91.25p 87.65p 89.50p 9823
18/09/2015 89.50p 89.50p 89.50p 89.50p 0
17/09/2015 89.50p 89.50p 87.65p 89.50p 300

*Close Price adjusted for both dividends and splits