Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/09/2011 41.00p 41.00p 39.00p 41.00p 0
29/09/2011 41.00p 41.00p 39.00p 41.00p 0
28/09/2011 41.00p 41.00p 39.00p 41.00p 0
27/09/2011 40.50p 41.00p 39.00p 41.00p 0
26/09/2011 40.50p 40.50p 39.00p 40.50p 0
23/09/2011 40.50p 40.50p 39.00p 40.50p 5316
22/09/2011 41.00p 41.00p 40.50p 41.00p 0
21/09/2011 41.00p 41.00p 40.50p 41.00p 0
20/09/2011 40.50p 41.00p 40.50p 41.00p 0
19/09/2011 40.50p 40.50p 40.50p 40.50p 0
16/09/2011 40.50p 40.50p 40.50p 40.50p 0
15/09/2011 40.50p 40.50p 40.50p 40.50p 0
14/09/2011 40.00p 40.50p 39.00p 40.50p 0
13/09/2011 40.50p 40.50p 39.00p 40.00p 0
12/09/2011 40.50p 40.50p 39.00p 40.50p 0
09/09/2011 40.50p 40.50p 39.00p 40.50p 0
08/09/2011 40.50p 40.50p 39.00p 40.50p 5000
07/09/2011 40.50p 41.00p 38.50p 40.50p 0
06/09/2011 40.50p 41.00p 38.50p 40.50p 0
05/09/2011 40.50p 41.00p 38.50p 40.50p 0
02/09/2011 40.50p 41.00p 38.50p 40.50p 0
01/09/2011 40.50p 41.00p 38.50p 40.50p 0
31/08/2011 40.50p 41.00p 38.50p 40.50p 0
30/08/2011 41.00p 41.00p 38.50p 40.50p 0
26/08/2011 38.50p 41.00p 38.50p 41.00p 4000
25/08/2011 38.50p 38.50p 36.50p 38.50p 0
24/08/2011 38.50p 38.50p 36.50p 38.50p 0
23/08/2011 38.50p 38.50p 36.50p 38.50p 0
22/08/2011 38.50p 38.50p 36.50p 38.50p 0
19/08/2011 38.50p 38.50p 36.50p 38.50p 0
18/08/2011 38.50p 38.50p 36.50p 38.50p 0
17/08/2011 38.50p 38.50p 36.50p 38.50p 0
16/08/2011 38.50p 38.50p 36.50p 38.50p 0
15/08/2011 38.50p 38.50p 36.50p 38.50p 0
12/08/2011 37.50p 38.50p 36.50p 38.50p 0
11/08/2011 37.50p 37.50p 37.50p 37.50p 0
10/08/2011 36.50p 38.00p 36.50p 37.50p 12000
09/08/2011 38.50p 39.50p 36.50p 36.50p 12966
08/08/2011 39.50p 39.50p 39.50p 39.50p 0
05/08/2011 39.50p 40.50p 39.50p 39.50p 0
04/08/2011 43.50p 43.50p 40.50p 40.50p 0
03/08/2011 43.50p 43.50p 43.50p 43.50p 0
02/08/2011 44.00p 46.96p 41.00p 43.50p 5629
01/08/2011 44.00p 44.00p 44.00p 44.00p 0
29/07/2011 44.00p 53.00p 43.00p 44.00p 0
28/07/2011 53.00p 53.00p 43.00p 44.00p 11210
27/07/2011 53.00p 54.20p 52.50p 53.00p 0
26/07/2011 53.00p 54.20p 52.50p 53.00p 0
25/07/2011 53.00p 54.20p 52.50p 53.00p 0
22/07/2011 53.00p 54.20p 52.50p 53.00p 0
21/07/2011 52.50p 54.20p 52.50p 53.00p 0
20/07/2011 52.50p 54.20p 52.50p 52.50p 1800
19/07/2011 52.50p 54.20p 52.50p 52.50p 0
18/07/2011 52.50p 54.20p 52.50p 52.50p 0
15/07/2011 52.50p 54.20p 52.50p 52.50p 1845
14/07/2011 53.00p 54.00p 52.50p 52.50p 575
13/07/2011 54.50p 54.50p 53.00p 53.00p 0
12/07/2011 54.50p 54.50p 54.50p 54.50p 0
11/07/2011 54.50p 54.50p 54.50p 54.50p 0
08/07/2011 54.50p 54.50p 54.50p 54.50p 0
07/07/2011 54.50p 54.50p 54.50p 54.50p 0
06/07/2011 54.50p 54.50p 54.50p 54.50p 0
05/07/2011 54.50p 54.50p 54.50p 54.50p 15000
04/07/2011 54.50p 55.00p 52.96p 54.50p 0
01/07/2011 55.00p 55.00p 52.96p 54.50p 2500
30/06/2011 55.00p 56.50p 52.00p 55.00p 0
29/06/2011 55.00p 56.50p 52.00p 55.00p 0
28/06/2011 53.50p 56.50p 52.00p 55.00p 30001
27/06/2011 53.50p 56.30p 53.50p 53.50p 28
24/06/2011 53.00p 56.00p 53.00p 53.50p 254
23/06/2011 53.00p 56.00p 53.00p 53.00p 233
22/06/2011 53.00p 53.00p 51.25p 53.00p 0
21/06/2011 53.00p 53.00p 51.25p 53.00p 0
20/06/2011 53.00p 53.00p 51.25p 53.00p 9709
17/06/2011 53.00p 53.00p 53.00p 53.00p 0
16/06/2011 53.00p 53.00p 53.00p 53.00p 0
15/06/2011 53.00p 54.00p 48.50p 53.00p 0
14/06/2011 53.00p 54.00p 48.50p 53.00p 0
13/06/2011 48.50p 54.00p 48.50p 53.00p 6500
10/06/2011 48.50p 48.50p 48.10p 48.50p 0
09/06/2011 48.50p 48.50p 48.10p 48.50p 0
08/06/2011 48.50p 48.50p 48.10p 48.50p 0
07/06/2011 48.50p 48.50p 48.10p 48.50p 188
06/06/2011 48.50p 50.00p 48.50p 48.50p 0
03/06/2011 48.00p 50.00p 48.00p 48.50p 1900
02/06/2011 48.00p 48.00p 47.00p 48.00p 0
01/06/2011 48.00p 48.00p 47.00p 48.00p 0
31/05/2011 48.00p 48.00p 47.00p 48.00p 0
27/05/2011 48.00p 48.00p 47.00p 48.00p 0
26/05/2011 48.00p 48.00p 47.00p 48.00p 0
25/05/2011 48.00p 48.00p 47.00p 48.00p 0
24/05/2011 48.00p 48.00p 47.00p 48.00p 2000
23/05/2011 48.00p 48.00p 46.64p 48.00p 2000
20/05/2011 48.00p 50.00p 48.00p 48.00p 0
19/05/2011 48.00p 50.00p 48.00p 48.00p 8000
18/05/2011 47.50p 48.00p 46.64p 48.00p 1000
17/05/2011 47.50p 47.50p 46.00p 47.50p 0
16/05/2011 47.50p 47.50p 46.00p 47.50p 0
13/05/2011 47.50p 47.50p 46.00p 47.50p 13000
12/05/2011 48.50p 52.50p 45.00p 47.50p 23288
11/05/2011 52.50p 54.50p 52.50p 52.50p 0
10/05/2011 52.50p 54.50p 52.50p 52.50p 0
09/05/2011 52.50p 54.50p 52.50p 52.50p 0
06/05/2011 52.50p 54.50p 52.50p 52.50p 0
05/05/2011 52.50p 54.50p 52.50p 52.50p 0
04/05/2011 52.50p 54.50p 52.50p 52.50p 1798
03/05/2011 52.50p 52.50p 51.10p 52.50p 5000
28/04/2011 52.50p 52.50p 51.00p 52.50p 0
27/04/2011 52.50p 52.50p 51.00p 52.50p 0
26/04/2011 52.50p 52.50p 51.00p 52.50p 35141
21/04/2011 52.50p 53.00p 51.00p 52.50p 0
20/04/2011 52.50p 53.00p 51.00p 52.50p 22500
19/04/2011 52.50p 52.50p 50.90p 52.50p 5000
18/04/2011 52.50p 52.50p 52.00p 52.50p 0
15/04/2011 52.50p 52.50p 52.00p 52.50p 0
14/04/2011 52.50p 52.50p 52.00p 52.50p 0
13/04/2011 52.50p 52.50p 52.00p 52.50p 0
12/04/2011 52.50p 52.50p 52.00p 52.50p 0
11/04/2011 52.50p 52.50p 52.00p 52.50p 0
08/04/2011 52.50p 52.50p 52.00p 52.50p 0
07/04/2011 52.50p 52.50p 52.00p 52.50p 0
06/04/2011 52.50p 52.50p 52.00p 52.50p 5000
05/04/2011 52.50p 52.50p 52.00p 52.50p 550
04/04/2011 52.50p 52.50p 52.00p 52.50p 0
01/04/2011 52.50p 52.50p 52.00p 52.50p 0
31/03/2011 52.50p 52.50p 52.00p 52.50p 1500
30/03/2011 52.50p 52.75p 50.00p 52.50p 0
29/03/2011 52.50p 52.75p 50.00p 52.50p 0
28/03/2011 51.50p 52.75p 50.00p 52.50p 0
25/03/2011 51.50p 52.75p 51.50p 51.50p 15000
24/03/2011 51.50p 51.50p 51.50p 51.50p 0
23/03/2011 51.50p 51.50p 51.50p 51.50p 0
22/03/2011 51.50p 51.50p 51.50p 51.50p 12500
21/03/2011 51.50p 51.50p 50.80p 51.50p 1000
18/03/2011 51.50p 53.60p 51.50p 51.50p 0
17/03/2011 51.50p 53.60p 51.50p 51.50p 0
16/03/2011 51.50p 53.60p 51.50p 51.50p 0
15/03/2011 52.50p 53.60p 51.50p 51.50p 10709
14/03/2011 52.50p 52.50p 52.50p 52.50p 0
11/03/2011 52.50p 52.50p 52.50p 52.50p 1000
10/03/2011 52.50p 54.00p 52.50p 52.50p 449
09/03/2011 52.50p 54.00p 50.00p 52.50p 0
08/03/2011 52.50p 54.00p 50.00p 52.50p 0
07/03/2011 52.50p 54.00p 50.00p 52.50p 11000
04/03/2011 52.50p 52.50p 50.00p 52.50p 0
03/03/2011 52.50p 52.50p 50.00p 52.50p 0
02/03/2011 52.50p 52.50p 50.00p 52.50p 0
01/03/2011 52.50p 52.50p 50.00p 52.50p 15000
28/02/2011 54.50p 53.00p 52.50p 52.50p 2500
25/02/2011 50.00p 57.00p 50.00p 54.50p 0
24/02/2011 55.50p 57.00p 54.50p 54.50p 445
23/02/2011 57.00p 58.50p 55.50p 55.50p 0
22/02/2011 57.00p 58.50p 57.00p 57.00p 293
21/02/2011 57.00p 57.00p 57.00p 57.00p 0
18/02/2011 57.00p 57.00p 57.00p 57.00p 0
17/02/2011 57.00p 58.80p 54.00p 57.00p 0
16/02/2011 57.00p 58.80p 54.00p 57.00p 0
15/02/2011 57.00p 58.80p 54.00p 57.00p 7995
14/02/2011 57.00p 57.00p 54.00p 57.00p 0
11/02/2011 57.00p 57.00p 54.00p 57.00p 0
10/02/2011 57.00p 57.00p 54.00p 57.00p 0
09/02/2011 57.00p 57.00p 54.00p 57.00p 0
08/02/2011 57.00p 57.00p 54.00p 57.00p 0
07/02/2011 54.00p 57.00p 54.00p 57.00p 30000
04/02/2011 57.00p 57.00p 54.00p 57.00p 0
03/02/2011 54.00p 57.00p 54.00p 57.00p 3500
02/02/2011 57.00p 57.50p 53.00p 57.00p 0
01/02/2011 57.50p 57.50p 53.00p 56.50p 14130
31/01/2011 57.50p 57.50p 54.00p 57.50p 2885
28/01/2011 57.50p 57.50p 55.00p 57.50p 10000
27/01/2011 57.50p 57.50p 54.00p 57.50p 15000
26/01/2011 61.50p 61.50p 54.00p 57.50p 22500
25/01/2011 61.50p 62.50p 61.50p 61.50p 0
24/01/2011 61.50p 64.90p 61.50p 61.50p 800
21/01/2011 61.50p 62.50p 61.50p 61.50p 0
20/01/2011 61.50p 61.50p 61.50p 61.50p 0
19/01/2011 61.50p 62.50p 61.50p 61.50p 0
18/01/2011 58.50p 65.00p 58.50p 61.50p 14089
17/01/2011 58.50p 58.50p 58.50p 58.50p 0
14/01/2011 58.50p 58.50p 58.50p 58.50p 0
13/01/2011 58.50p 60.00p 58.50p 58.50p 0
12/01/2011 58.50p 58.50p 58.50p 58.50p 0
11/01/2011 58.50p 58.50p 58.50p 58.50p 0
10/01/2011 58.50p 58.50p 58.50p 58.50p 0
07/01/2011 58.50p 58.50p 58.50p 58.50p 0
06/01/2011 58.50p 58.50p 58.50p 58.50p 0
05/01/2011 58.50p 58.50p 58.50p 58.50p 0
04/01/2011 58.50p 58.50p 58.50p 58.50p 0
31/12/2010 58.50p 58.50p 58.50p 58.50p 0
30/12/2010 58.50p 58.50p 57.50p 58.50p 2000
29/12/2010 58.50p 58.50p 58.50p 58.50p 0
24/12/2010 58.50p 58.50p 57.25p 58.50p 1008
23/12/2010 58.50p 58.50p 58.50p 58.50p 0
22/12/2010 58.50p 58.50p 58.50p 58.50p 0
21/12/2010 58.50p 58.50p 57.50p 58.50p 2000
20/12/2010 58.50p 58.50p 58.50p 58.50p 0
17/12/2010 58.00p 61.00p 58.00p 58.50p 2500
16/12/2010 58.00p 58.50p 58.00p 58.00p 0
15/12/2010 58.00p 58.50p 58.00p 58.00p 0
14/12/2010 58.00p 60.00p 58.00p 58.00p 2490

*Close Price adjusted for both dividends and splits