Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/02/2014 77.25p 77.25p 75.75p 77.25p 2500
13/02/2014 77.50p 77.50p 75.00p 77.25p 15863
12/02/2014 77.50p 79.00p 76.00p 77.50p 0
11/02/2014 79.00p 79.00p 76.00p 77.50p 7032
10/02/2014 79.00p 79.00p 77.00p 79.00p 14633
07/02/2014 79.00p 79.00p 77.50p 79.00p 2000
06/02/2014 79.00p 80.25p 77.44p 79.00p 667
05/02/2014 78.50p 80.00p 78.00p 79.00p 22823
04/02/2014 78.50p 79.50p 77.63p 78.50p 16529
03/02/2014 77.50p 80.00p 77.50p 78.50p 23858
31/01/2014 66.50p 80.00p 64.50p 77.50p 149460
30/01/2014 65.00p 65.00p 63.12p 64.50p 10474
29/01/2014 64.00p 66.00p 63.12p 65.00p 8592
28/01/2014 64.50p 65.50p 63.63p 64.00p 7515
27/01/2014 67.00p 67.00p 63.63p 64.50p 13000
24/01/2014 67.00p 67.10p 67.00p 67.00p 1500
23/01/2014 61.00p 68.00p 60.00p 67.00p 51623
22/01/2014 60.00p 62.00p 60.00p 60.00p 31805
21/01/2014 60.50p 62.75p 60.10p 60.50p 10616
20/01/2014 60.50p 60.50p 60.00p 60.50p 987
17/01/2014 60.50p 62.00p 60.00p 60.50p 8000
16/01/2014 59.00p 62.40p 59.00p 60.50p 32507
15/01/2014 59.00p 60.00p 59.00p 59.00p 5833
14/01/2014 59.00p 60.00p 58.20p 59.00p 10750
13/01/2014 59.00p 60.00p 58.20p 59.00p 8545
10/01/2014 58.50p 60.00p 58.35p 59.00p 23747
09/01/2014 58.50p 60.00p 57.60p 58.50p 0
08/01/2014 58.50p 60.00p 57.60p 58.50p 18500
07/01/2014 58.50p 60.00p 58.50p 58.50p 10000
06/01/2014 58.50p 58.50p 57.60p 58.50p 29400
03/01/2014 58.50p 60.00p 57.60p 58.50p 32277
02/01/2014 58.00p 58.50p 58.00p 58.50p 7000
31/12/2013 57.50p 59.00p 57.50p 58.00p 13000
30/12/2013 57.50p 57.50p 55.60p 57.50p 0
27/12/2013 57.50p 57.50p 55.60p 57.50p 5000
24/12/2013 57.50p 57.50p 55.25p 57.50p 0
23/12/2013 57.50p 57.50p 55.25p 57.50p 10323
20/12/2013 57.50p 59.40p 57.50p 57.50p 3497
19/12/2013 57.50p 58.96p 55.60p 57.50p 41225
18/12/2013 57.50p 58.90p 57.10p 57.50p 0
17/12/2013 57.50p 58.90p 57.10p 57.50p 5494
16/12/2013 57.00p 59.00p 56.80p 57.50p 24858
13/12/2013 55.50p 59.00p 54.05p 57.00p 69327
12/12/2013 52.50p 57.70p 50.88p 55.50p 70818
11/12/2013 51.00p 54.00p 51.00p 51.00p 36828
10/12/2013 51.00p 52.00p 51.00p 51.00p 937
09/12/2013 54.00p 54.00p 51.00p 51.00p 8803
06/12/2013 54.00p 55.50p 54.00p 54.00p 13284
05/12/2013 54.00p 55.50p 52.82p 54.00p 19329
04/12/2013 49.50p 55.70p 49.00p 54.00p 75937
03/12/2013 50.00p 52.00p 49.50p 49.50p 2847
02/12/2013 50.00p 52.00p 49.32p 50.00p 3500
29/11/2013 50.00p 52.00p 49.32p 50.00p 7522
28/11/2013 45.00p 53.00p 45.00p 50.00p 43528
27/11/2013 45.00p 46.98p 45.00p 45.00p 6000
26/11/2013 46.00p 46.98p 45.00p 45.00p 14214
25/11/2013 45.00p 47.00p 45.00p 46.00p 26411
22/11/2013 44.50p 47.00p 44.50p 45.00p 12500
21/11/2013 45.00p 47.38p 44.00p 45.00p 0
20/11/2013 44.00p 47.38p 44.00p 45.00p 10000
19/11/2013 44.00p 45.98p 44.00p 44.00p 5947
18/11/2013 44.00p 45.98p 44.00p 44.00p 2131
15/11/2013 43.50p 44.34p 43.50p 44.00p 10165
14/11/2013 43.50p 43.50p 42.10p 43.50p 0
13/11/2013 43.50p 43.50p 42.10p 43.50p 1370
12/11/2013 43.50p 43.50p 42.10p 43.50p 0
11/11/2013 43.50p 43.50p 42.10p 43.50p 0
08/11/2013 43.50p 43.50p 42.10p 43.50p 2500
07/11/2013 43.50p 43.50p 42.50p 43.50p 0
06/11/2013 43.50p 43.50p 42.50p 43.50p 5000
05/11/2013 43.50p 43.50p 42.30p 43.50p 0
04/11/2013 43.50p 43.50p 42.30p 43.50p 814
01/11/2013 43.00p 44.00p 43.00p 43.50p 4730
31/10/2013 42.00p 44.00p 42.00p 43.00p 30905
30/10/2013 41.50p 42.00p 40.11p 42.00p 17247
29/10/2013 41.50p 42.50p 41.00p 41.50p 0
28/10/2013 42.50p 42.50p 41.00p 41.50p 9950
25/10/2013 42.50p 42.50p 41.00p 42.50p 3116
24/10/2013 42.50p 44.00p 41.25p 42.50p 0
23/10/2013 42.50p 44.00p 41.25p 42.50p 0
22/10/2013 42.50p 44.00p 41.25p 42.50p 0
21/10/2013 43.00p 44.00p 41.25p 42.50p 4537
18/10/2013 43.00p 43.00p 43.00p 43.00p 5000
17/10/2013 44.00p 45.00p 42.00p 43.00p 4206
16/10/2013 44.00p 45.00p 42.00p 44.00p 5500
15/10/2013 44.00p 44.00p 42.20p 44.00p 0
14/10/2013 44.00p 44.00p 42.20p 44.00p 1182
11/10/2013 44.00p 45.50p 42.25p 44.00p 0
10/10/2013 44.00p 45.50p 42.25p 44.00p 0
09/10/2013 45.50p 45.50p 42.25p 44.00p 25000
08/10/2013 45.50p 46.85p 44.33p 45.50p 0
07/10/2013 45.50p 46.85p 44.33p 45.50p 0
04/10/2013 45.50p 46.85p 44.33p 45.50p 0
03/10/2013 45.50p 46.85p 44.33p 45.50p 0
02/10/2013 45.50p 46.85p 44.33p 45.50p 0
01/10/2013 45.50p 46.85p 44.33p 45.50p 2777
30/09/2013 45.50p 46.85p 45.50p 45.50p 1182
27/09/2013 45.50p 46.85p 45.50p 45.50p 6708
26/09/2013 45.50p 46.85p 45.50p 45.50p 1253
25/09/2013 45.50p 45.50p 44.33p 45.50p 1530
24/09/2013 45.50p 46.85p 44.33p 45.50p 3471
23/09/2013 45.50p 47.00p 44.25p 45.50p 0
20/09/2013 45.50p 47.00p 44.25p 45.50p 0
19/09/2013 45.00p 47.00p 44.25p 45.50p 34736
18/09/2013 45.00p 45.00p 44.00p 45.00p 14000
17/09/2013 42.50p 45.00p 42.50p 45.00p 19074
16/09/2013 38.50p 44.00p 38.50p 42.50p 28357
13/09/2013 38.50p 38.50p 37.33p 38.50p 0
12/09/2013 38.50p 38.50p 37.33p 38.50p 1000
11/09/2013 38.50p 40.00p 38.50p 38.50p 0
10/09/2013 38.50p 40.00p 38.50p 38.50p 20000
09/09/2013 37.50p 39.10p 37.50p 38.50p 21000
06/09/2013 37.50p 37.90p 37.50p 37.50p 0
05/09/2013 37.50p 37.90p 37.50p 37.50p 28000
04/09/2013 37.50p 39.75p 37.50p 37.50p 0
03/09/2013 37.50p 39.75p 37.50p 37.50p 0
02/09/2013 38.00p 39.75p 37.50p 37.50p 0
30/08/2013 39.50p 39.75p 38.00p 38.00p 12000
29/08/2013 38.50p 43.83p 37.50p 39.50p 52970
28/08/2013 37.50p 39.88p 37.25p 38.50p 15432
27/08/2013 37.50p 37.90p 37.00p 37.50p 10000
23/08/2013 37.00p 37.90p 37.00p 37.50p 17939
22/08/2013 37.00p 37.96p 36.50p 37.00p 0
21/08/2013 37.00p 37.96p 36.50p 37.00p 22500
20/08/2013 37.00p 37.00p 36.55p 37.00p 6934
19/08/2013 37.00p 37.00p 36.55p 37.00p 3583
16/08/2013 37.00p 37.60p 36.50p 37.00p 0
15/08/2013 37.00p 37.60p 36.50p 37.00p 3183
14/08/2013 37.00p 37.50p 37.00p 37.00p 25000
13/08/2013 37.00p 37.00p 37.00p 37.00p 0
12/08/2013 37.00p 37.00p 37.00p 37.00p 621
09/08/2013 37.00p 37.00p 37.00p 37.00p 0
08/08/2013 37.00p 37.00p 37.00p 37.00p 0
07/08/2013 37.00p 37.00p 37.00p 37.00p 0
06/08/2013 37.00p 37.00p 37.00p 37.00p 0
05/08/2013 37.00p 37.00p 37.00p 37.00p 0
02/08/2013 37.00p 37.00p 37.00p 37.00p 0
01/08/2013 37.00p 37.00p 37.00p 37.00p 0
31/07/2013 37.00p 37.00p 37.00p 37.00p 0
30/07/2013 37.00p 37.00p 37.00p 37.00p 0
29/07/2013 37.00p 37.00p 37.00p 37.00p 4298
26/07/2013 35.50p 38.00p 35.50p 37.00p 42337
25/07/2013 32.00p 37.00p 31.50p 35.50p 86610
24/07/2013 32.00p 33.50p 31.50p 32.00p 0
23/07/2013 32.00p 32.56p 31.50p 32.00p 0
22/07/2013 32.00p 32.56p 31.50p 32.00p 0
19/07/2013 31.50p 32.56p 31.50p 32.00p 20000
18/07/2013 31.50p 32.34p 31.50p 31.50p 0
17/07/2013 31.50p 32.34p 31.50p 31.50p 228
16/07/2013 31.50p 32.10p 31.50p 31.50p 0
15/07/2013 31.50p 32.10p 31.50p 31.50p 15000
12/07/2013 31.00p 31.67p 31.00p 31.50p 10000
11/07/2013 31.00p 31.67p 31.00p 31.00p 7000
10/07/2013 32.50p 32.50p 29.15p 31.00p 43523
09/07/2013 32.50p 32.59p 32.50p 32.50p 0
08/07/2013 32.50p 32.59p 32.50p 32.50p 3954
05/07/2013 32.50p 32.59p 32.50p 32.50p 10730
04/07/2013 32.50p 32.50p 31.15p 32.50p 0
03/07/2013 32.50p 32.50p 31.15p 32.50p 0
02/07/2013 32.50p 32.50p 31.15p 32.50p 0
01/07/2013 32.50p 32.50p 31.15p 32.50p 0
28/06/2013 32.50p 32.50p 31.15p 32.50p 0
27/06/2013 32.50p 32.50p 31.15p 32.50p 1654
26/06/2013 32.50p 32.60p 32.50p 32.50p 0
25/06/2013 32.50p 32.60p 32.50p 32.50p 765
24/06/2013 33.00p 35.00p 31.05p 32.50p 15334
21/06/2013 33.00p 33.50p 33.00p 33.00p 15489
20/06/2013 33.00p 33.50p 33.00p 33.00p 0
19/06/2013 33.00p 33.50p 33.00p 33.00p 5925
18/06/2013 33.00p 33.00p 31.15p 33.00p 1089
17/06/2013 33.00p 33.50p 33.00p 33.00p 219
14/06/2013 33.00p 33.00p 31.15p 33.00p 1400
13/06/2013 33.00p 33.00p 31.05p 33.00p 9115
12/06/2013 32.00p 33.00p 30.15p 33.00p 33739
11/06/2013 32.00p 32.78p 30.15p 32.00p 31659
10/06/2013 32.00p 33.50p 30.00p 32.00p 0
07/06/2013 32.00p 33.50p 30.00p 32.00p 0
06/06/2013 32.00p 33.50p 30.00p 32.00p 0
05/06/2013 33.50p 33.50p 30.00p 32.00p 50540
04/06/2013 34.50p 34.50p 33.00p 33.50p 3000
03/06/2013 34.50p 34.50p 32.10p 34.50p 12818
31/05/2013 32.50p 34.50p 32.50p 34.50p 20220
30/05/2013 32.00p 32.94p 31.15p 32.50p 49174
29/05/2013 32.00p 32.00p 31.15p 32.00p 6000
28/05/2013 32.00p 32.56p 31.10p 32.00p 60603
24/05/2013 31.50p 32.70p 31.50p 32.00p 15823
23/05/2013 31.50p 31.50p 30.75p 31.50p 0
22/05/2013 31.50p 31.50p 30.75p 31.50p 2113
21/05/2013 30.00p 31.50p 28.00p 31.50p 34920
20/05/2013 30.00p 31.00p 28.75p 30.00p 0
17/05/2013 30.00p 31.00p 28.75p 30.00p 0
16/05/2013 30.00p 31.00p 28.75p 30.00p 20397
15/05/2013 31.00p 31.00p 30.00p 30.00p 5901
14/05/2013 31.00p 31.00p 31.00p 31.00p 8000
13/05/2013 31.00p 31.50p 30.50p 31.00p 0
10/05/2013 30.50p 31.50p 30.50p 31.50p 15948
09/05/2013 29.00p 30.50p 29.00p 30.50p 26000
08/05/2013 28.50p 28.50p 27.00p 28.50p 0
07/05/2013 28.50p 28.50p 27.00p 28.50p 0
03/05/2013 28.50p 28.50p 27.00p 28.50p 4358

*Close Price adjusted for both dividends and splits