Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Titon Holdings (TON) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/05/2013 | 28.50p | 30.00p | 28.50p | 28.50p | 0 |
| 01/05/2013 | 28.50p | 30.00p | 28.50p | 28.50p | 0 |
| 30/04/2013 | 28.50p | 30.00p | 28.50p | 28.50p | 3369 |
| 29/04/2013 | 28.50p | 28.50p | 27.00p | 28.50p | 4523 |
| 26/04/2013 | 28.50p | 28.50p | 26.00p | 28.50p | 0 |
| 25/04/2013 | 28.50p | 28.50p | 26.00p | 28.50p | 0 |
| 24/04/2013 | 28.00p | 28.50p | 26.00p | 28.50p | 0 |
| 23/04/2013 | 26.00p | 28.00p | 26.00p | 26.50p | 15000 |
| 22/04/2013 | 26.00p | 26.56p | 25.30p | 26.00p | 0 |
| 19/04/2013 | 26.00p | 26.56p | 25.30p | 26.00p | 0 |
| 18/04/2013 | 26.00p | 26.56p | 25.30p | 26.00p | 0 |
| 17/04/2013 | 26.00p | 26.56p | 25.30p | 26.00p | 3064 |
| 16/04/2013 | 26.00p | 26.00p | 25.30p | 26.00p | 9185 |
| 15/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 2959 |
| 12/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 11/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 10/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 09/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 08/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 0 |
| 05/04/2013 | 26.00p | 26.00p | 25.00p | 26.00p | 1525 |
| 04/04/2013 | 26.00p | 26.00p | 25.30p | 26.00p | 500 |
| 03/04/2013 | 25.50p | 26.00p | 25.26p | 26.00p | 194091 |
| 02/04/2013 | 26.00p | 26.00p | 25.19p | 25.50p | 15145 |
| 28/03/2013 | 26.00p | 26.00p | 26.00p | 26.00p | 7500 |
| 27/03/2013 | 26.00p | 26.55p | 25.19p | 26.00p | 0 |
| 26/03/2013 | 26.00p | 26.55p | 25.19p | 26.00p | 0 |
| 25/03/2013 | 26.00p | 26.55p | 25.19p | 26.00p | 2874 |
| 22/03/2013 | 26.00p | 26.55p | 25.19p | 26.00p | 0 |
| 21/03/2013 | 26.00p | 26.55p | 25.19p | 26.00p | 4313 |
| 20/03/2013 | 26.00p | 26.00p | 25.19p | 26.00p | 3200 |
| 19/03/2013 | 26.00p | 26.00p | 25.19p | 26.00p | 0 |
| 18/03/2013 | 26.00p | 26.00p | 25.19p | 26.00p | 3236 |
| 15/03/2013 | 26.00p | 26.56p | 25.19p | 26.00p | 1978 |
| 14/03/2013 | 26.00p | 26.56p | 26.00p | 26.00p | 3500 |
| 13/03/2013 | 26.00p | 26.50p | 26.00p | 26.00p | 27568 |
| 12/03/2013 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 11/03/2013 | 26.00p | 26.50p | 26.00p | 26.00p | 5320 |
| 08/03/2013 | 26.00p | 26.56p | 24.50p | 26.00p | 0 |
| 07/03/2013 | 26.50p | 26.56p | 25.00p | 26.00p | 7614 |
| 06/03/2013 | 26.50p | 28.25p | 26.19p | 26.50p | 0 |
| 05/03/2013 | 26.50p | 28.25p | 26.19p | 26.50p | 0 |
| 04/03/2013 | 28.00p | 28.25p | 26.19p | 26.50p | 0 |
| 01/03/2013 | 28.00p | 28.25p | 26.19p | 28.00p | 0 |
| 28/02/2013 | 28.00p | 28.25p | 26.19p | 28.00p | 0 |
| 27/02/2013 | 28.00p | 28.25p | 26.19p | 28.00p | 0 |
| 26/02/2013 | 28.00p | 28.25p | 26.19p | 28.00p | 3786 |
| 25/02/2013 | 27.50p | 28.00p | 27.00p | 28.00p | 3717 |
| 22/02/2013 | 27.50p | 30.00p | 25.19p | 27.50p | 699 |
| 21/02/2013 | 27.50p | 27.50p | 25.25p | 27.50p | 0 |
| 20/02/2013 | 27.50p | 27.50p | 25.25p | 27.50p | 2000 |
| 19/02/2013 | 27.50p | 27.50p | 26.00p | 27.50p | 7500 |
| 18/02/2013 | 27.50p | 29.50p | 27.50p | 27.50p | 566 |
| 15/02/2013 | 27.50p | 29.50p | 27.50p | 27.50p | 250 |
| 14/02/2013 | 27.50p | 29.50p | 25.80p | 27.50p | 0 |
| 13/02/2013 | 27.50p | 29.50p | 25.80p | 27.50p | 0 |
| 12/02/2013 | 27.50p | 29.50p | 25.80p | 27.50p | 0 |
| 11/02/2013 | 27.50p | 29.50p | 25.80p | 27.50p | 11000 |
| 08/02/2013 | 27.50p | 29.30p | 27.50p | 27.50p | 0 |
| 07/02/2013 | 27.50p | 29.30p | 27.50p | 27.50p | 0 |
| 06/02/2013 | 27.50p | 29.30p | 27.50p | 27.50p | 0 |
| 05/02/2013 | 27.50p | 29.30p | 27.50p | 27.50p | 0 |
| 04/02/2013 | 27.50p | 29.30p | 27.50p | 27.50p | 10000 |
| 01/02/2013 | 29.00p | 29.00p | 27.30p | 27.50p | 900 |
| 31/01/2013 | 29.00p | 29.00p | 27.40p | 29.00p | 0 |
| 30/01/2013 | 29.00p | 29.00p | 27.40p | 29.00p | 625 |
| 29/01/2013 | 29.00p | 30.90p | 29.00p | 29.00p | 0 |
| 28/01/2013 | 29.00p | 30.90p | 29.00p | 29.00p | 3500 |
| 25/01/2013 | 29.00p | 30.90p | 29.00p | 29.00p | 0 |
| 24/01/2013 | 29.00p | 30.90p | 29.00p | 29.00p | 0 |
| 23/01/2013 | 29.00p | 30.90p | 29.00p | 29.00p | 644 |
| 22/01/2013 | 29.00p | 30.00p | 27.19p | 29.00p | 0 |
| 21/01/2013 | 29.00p | 30.00p | 27.19p | 29.00p | 13734 |
| 18/01/2013 | 30.00p | 30.00p | 28.10p | 29.00p | 7000 |
| 17/01/2013 | 30.00p | 31.00p | 30.00p | 30.00p | 2368 |
| 16/01/2013 | 30.00p | 30.00p | 29.00p | 30.00p | 0 |
| 15/01/2013 | 30.00p | 31.56p | 30.00p | 30.00p | 309 |
| 14/01/2013 | 30.50p | 30.50p | 29.10p | 30.00p | 10000 |
| 11/01/2013 | 29.50p | 30.75p | 29.50p | 30.50p | 9668 |
| 10/01/2013 | 30.50p | 30.50p | 29.50p | 29.50p | 7500 |
| 09/01/2013 | 29.00p | 32.00p | 27.52p | 30.50p | 32250 |
| 08/01/2013 | 27.50p | 29.00p | 27.50p | 28.50p | 10000 |
| 07/01/2013 | 27.00p | 28.10p | 27.00p | 27.50p | 23103 |
| 04/01/2013 | 25.00p | 27.00p | 25.00p | 27.00p | 1000 |
| 03/01/2013 | 25.50p | 25.50p | 25.00p | 25.00p | 10000 |
| 02/01/2013 | 25.50p | 25.70p | 25.22p | 25.50p | 1389 |
| 31/12/2012 | 25.50p | 25.50p | 25.22p | 25.50p | 2033 |
| 28/12/2012 | 25.50p | 25.70p | 25.50p | 25.50p | 0 |
| 27/12/2012 | 25.50p | 25.70p | 25.50p | 25.50p | 0 |
| 24/12/2012 | 25.50p | 25.70p | 25.50p | 25.50p | 774 |
| 21/12/2012 | 25.00p | 25.50p | 25.00p | 25.50p | 17539 |
| 20/12/2012 | 24.50p | 25.50p | 23.50p | 25.00p | 0 |
| 19/12/2012 | 24.50p | 25.50p | 24.50p | 24.50p | 2000 |
| 18/12/2012 | 24.50p | 25.25p | 24.50p | 24.50p | 8000 |
| 17/12/2012 | 24.50p | 25.25p | 24.50p | 24.50p | 1329 |
| 14/12/2012 | 24.50p | 24.50p | 22.50p | 24.50p | 0 |
| 13/12/2012 | 24.50p | 24.50p | 22.50p | 24.50p | 0 |
| 12/12/2012 | 24.00p | 24.50p | 22.50p | 24.50p | 27737 |
| 11/12/2012 | 24.00p | 24.00p | 24.00p | 24.00p | 10000 |
| 10/12/2012 | 24.00p | 24.90p | 21.50p | 24.00p | 29049 |
| 07/12/2012 | 22.00p | 24.00p | 21.00p | 24.00p | 27096 |
| 06/12/2012 | 22.00p | 23.00p | 17.40p | 22.00p | 17409 |
| 05/12/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 04/12/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 03/12/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 30/11/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 11227 |
| 29/11/2012 | 25.00p | 26.14p | 20.50p | 25.00p | 0 |
| 28/11/2012 | 25.00p | 26.14p | 20.50p | 25.00p | 0 |
| 27/11/2012 | 25.00p | 26.14p | 20.50p | 25.00p | 0 |
| 26/11/2012 | 25.00p | 26.14p | 20.50p | 25.00p | 28216 |
| 23/11/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 22/11/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 428 |
| 21/11/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 4230 |
| 20/11/2012 | 25.00p | 26.15p | 24.00p | 25.00p | 0 |
| 19/11/2012 | 25.00p | 26.15p | 24.00p | 25.00p | 0 |
| 16/11/2012 | 25.00p | 26.15p | 24.00p | 25.00p | 0 |
| 15/11/2012 | 25.00p | 26.15p | 24.00p | 25.00p | 5076 |
| 14/11/2012 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 13/11/2012 | 26.50p | 26.50p | 25.00p | 25.00p | 2500 |
| 12/11/2012 | 26.50p | 26.50p | 25.55p | 26.50p | 4000 |
| 09/11/2012 | 26.50p | 27.20p | 25.25p | 26.50p | 13612 |
| 08/11/2012 | 26.00p | 26.50p | 25.51p | 26.50p | 2000 |
| 07/11/2012 | 27.50p | 27.50p | 23.50p | 26.00p | 37255 |
| 06/11/2012 | 28.50p | 28.50p | 23.00p | 27.50p | 10553 |
| 05/11/2012 | 28.50p | 29.50p | 23.00p | 28.50p | 0 |
| 02/11/2012 | 29.50p | 29.50p | 23.00p | 28.50p | 10935 |
| 01/11/2012 | 29.50p | 29.50p | 27.00p | 29.50p | 4000 |
| 31/10/2012 | 29.00p | 30.25p | 29.00p | 29.50p | 0 |
| 30/10/2012 | 29.00p | 30.25p | 29.00p | 29.00p | 0 |
| 29/10/2012 | 29.00p | 30.25p | 29.00p | 29.00p | 0 |
| 26/10/2012 | 29.00p | 30.25p | 29.00p | 29.00p | 0 |
| 25/10/2012 | 29.00p | 30.25p | 29.00p | 29.00p | 2000 |
| 24/10/2012 | 29.00p | 30.25p | 27.25p | 29.00p | 0 |
| 23/10/2012 | 29.00p | 30.25p | 27.25p | 29.00p | 6789 |
| 22/10/2012 | 29.00p | 29.75p | 28.50p | 29.00p | 0 |
| 19/10/2012 | 29.00p | 29.75p | 28.50p | 29.00p | 0 |
| 18/10/2012 | 28.50p | 29.75p | 28.50p | 29.00p | 6647 |
| 17/10/2012 | 30.50p | 30.50p | 25.00p | 28.50p | 15300 |
| 16/10/2012 | 29.00p | 30.50p | 29.00p | 30.50p | 0 |
| 15/10/2012 | 30.50p | 30.50p | 30.00p | 30.50p | 0 |
| 12/10/2012 | 30.50p | 30.50p | 30.00p | 30.50p | 0 |
| 11/10/2012 | 30.50p | 30.50p | 30.00p | 30.50p | 4933 |
| 10/10/2012 | 30.50p | 32.00p | 26.00p | 30.50p | 0 |
| 09/10/2012 | 30.50p | 32.00p | 26.00p | 30.50p | 0 |
| 08/10/2012 | 32.00p | 32.00p | 26.00p | 30.50p | 13400 |
| 05/10/2012 | 32.00p | 32.00p | 30.49p | 32.00p | 0 |
| 04/10/2012 | 31.50p | 32.00p | 30.49p | 32.00p | 2655 |
| 03/10/2012 | 32.00p | 33.00p | 26.00p | 32.00p | 0 |
| 02/10/2012 | 33.00p | 33.00p | 26.00p | 32.00p | 24500 |
| 01/10/2012 | 33.00p | 33.00p | 31.00p | 33.00p | 4074 |
| 28/09/2012 | 33.00p | 33.00p | 31.67p | 33.00p | 0 |
| 27/09/2012 | 33.00p | 33.00p | 31.67p | 33.00p | 5500 |
| 26/09/2012 | 33.00p | 33.00p | 31.67p | 33.00p | 0 |
| 25/09/2012 | 33.00p | 33.00p | 31.67p | 33.00p | 660 |
| 24/09/2012 | 33.00p | 33.00p | 31.00p | 33.00p | 1233 |
| 21/09/2012 | 33.00p | 33.00p | 31.95p | 33.00p | 0 |
| 20/09/2012 | 33.00p | 33.00p | 31.95p | 33.00p | 0 |
| 19/09/2012 | 33.00p | 33.00p | 31.95p | 33.00p | 0 |
| 18/09/2012 | 33.00p | 33.00p | 31.95p | 33.00p | 1513 |
| 17/09/2012 | 33.00p | 33.00p | 31.95p | 33.00p | 0 |
| 14/09/2012 | 33.00p | 33.00p | 31.95p | 33.00p | 5132 |
| 13/09/2012 | 33.00p | 33.00p | 32.00p | 33.00p | 0 |
| 12/09/2012 | 33.00p | 33.00p | 32.00p | 33.00p | 2139 |
| 11/09/2012 | 33.00p | 33.00p | 31.00p | 33.00p | 272 |
| 10/09/2012 | 32.00p | 33.00p | 29.00p | 33.00p | 38316 |
| 07/09/2012 | 32.00p | 32.00p | 30.79p | 32.00p | 0 |
| 06/09/2012 | 32.00p | 32.00p | 30.79p | 32.00p | 0 |
| 05/09/2012 | 32.00p | 32.00p | 30.79p | 32.00p | 0 |
| 04/09/2012 | 32.00p | 32.00p | 30.79p | 32.00p | 0 |
| 03/09/2012 | 32.00p | 32.00p | 30.79p | 32.00p | 0 |
| 31/08/2012 | 32.00p | 32.00p | 30.79p | 32.00p | 0 |
| 30/08/2012 | 32.00p | 32.00p | 30.79p | 32.00p | 0 |
| 29/08/2012 | 31.50p | 32.00p | 30.79p | 32.00p | 6531 |
| 28/08/2012 | 33.50p | 33.50p | 28.00p | 31.50p | 22669 |
| 24/08/2012 | 33.50p | 33.50p | 31.00p | 33.50p | 3000 |
| 23/08/2012 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
| 22/08/2012 | 33.50p | 34.00p | 33.50p | 33.50p | 13400 |
| 21/08/2012 | 35.00p | 35.00p | 33.00p | 33.50p | 2455 |
| 20/08/2012 | 35.00p | 35.00p | 34.36p | 35.00p | 0 |
| 17/08/2012 | 35.00p | 35.00p | 34.36p | 35.00p | 0 |
| 16/08/2012 | 35.00p | 35.00p | 34.36p | 35.00p | 102 |
| 15/08/2012 | 35.00p | 35.00p | 33.00p | 35.00p | 0 |
| 14/08/2012 | 35.00p | 35.00p | 33.00p | 35.00p | 0 |
| 13/08/2012 | 35.00p | 35.00p | 33.00p | 35.00p | 2339 |
| 10/08/2012 | 35.00p | 35.00p | 34.36p | 35.00p | 561 |
| 09/08/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 0 |
| 08/08/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 0 |
| 07/08/2012 | 35.00p | 35.00p | 32.00p | 35.00p | 10152 |
| 06/08/2012 | 35.00p | 35.00p | 33.00p | 35.00p | 1607 |
| 03/08/2012 | 35.00p | 35.50p | 33.00p | 35.00p | 0 |
| 02/08/2012 | 35.00p | 35.50p | 33.00p | 35.00p | 0 |
| 01/08/2012 | 35.00p | 35.50p | 33.00p | 35.00p | 0 |
| 31/07/2012 | 35.00p | 35.50p | 33.00p | 35.00p | 0 |
| 30/07/2012 | 35.00p | 35.50p | 33.00p | 35.00p | 0 |
| 27/07/2012 | 35.50p | 35.50p | 33.00p | 35.00p | 10000 |
| 26/07/2012 | 35.50p | 35.50p | 33.00p | 35.50p | 6000 |
| 25/07/2012 | 37.00p | 37.00p | 34.00p | 35.50p | 4500 |
| 24/07/2012 | 37.00p | 37.56p | 37.00p | 37.00p | 0 |
| 23/07/2012 | 37.00p | 37.56p | 37.00p | 37.00p | 794 |
| 20/07/2012 | 37.00p | 37.00p | 36.25p | 37.00p | 300 |
| 19/07/2012 | 37.00p | 37.50p | 36.25p | 37.00p | 0 |
*Close Price adjusted for both dividends and splits