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:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Titon Holdings (TON) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 144 |
| 19/07/2023 | 81.00p | 85.00p | 75.00p | 80.00p | 815 |
| 18/07/2023 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
| 17/07/2023 | 81.00p | 81.00p | 77.60p | 81.00p | 5000 |
| 14/07/2023 | 81.00p | 81.00p | 78.28p | 81.00p | 1250 |
| 13/07/2023 | 81.00p | 84.75p | 81.00p | 81.00p | 6 |
| 12/07/2023 | 81.00p | 85.00p | 81.00p | 81.00p | 507 |
| 11/07/2023 | 81.00p | 84.60p | 77.60p | 81.00p | 18236 |
| 10/07/2023 | 81.00p | 85.00p | 79.80p | 81.00p | 6230 |
| 07/07/2023 | 81.00p | 85.00p | 81.00p | 81.00p | 6498 |
| 06/07/2023 | 76.00p | 84.20p | 76.00p | 81.00p | 23196 |
| 05/07/2023 | 75.00p | 80.00p | 75.00p | 76.00p | 10150 |
| 04/07/2023 | 75.00p | 79.50p | 75.00p | 75.00p | 5000 |
| 03/07/2023 | 75.00p | 75.52p | 75.00p | 75.00p | 6233 |
| 30/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/06/2023 | 75.00p | 75.44p | 75.00p | 75.00p | 25000 |
| 28/06/2023 | 75.00p | 75.00p | 73.68p | 75.00p | 0 |
| 27/06/2023 | 75.00p | 75.44p | 75.00p | 75.00p | 20777 |
| 26/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/06/2023 | 75.00p | 79.70p | 75.00p | 75.00p | 14415 |
| 21/06/2023 | 75.00p | 77.77p | 75.00p | 75.00p | 10000 |
| 20/06/2023 | 75.00p | 75.00p | 73.66p | 75.00p | 1735 |
| 19/06/2023 | 75.00p | 78.00p | 75.00p | 75.00p | 4475 |
| 16/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/06/2023 | 75.00p | 78.25p | 72.85p | 75.00p | 22000 |
| 12/06/2023 | 75.00p | 78.45p | 75.00p | 75.00p | 2057 |
| 09/06/2023 | 75.00p | 75.00p | 74.62p | 75.00p | 10000 |
| 08/06/2023 | 75.00p | 79.40p | 74.40p | 75.00p | 8521 |
| 07/06/2023 | 75.00p | 78.75p | 73.20p | 75.00p | 7391 |
| 06/06/2023 | 75.00p | 76.90p | 75.00p | 75.00p | 9877 |
| 05/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/06/2023 | 75.00p | 80.00p | 71.25p | 75.00p | 2501 |
| 01/06/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 145000 |
| 31/05/2023 | 75.00p | 76.25p | 75.00p | 75.00p | 445 |
| 30/05/2023 | 75.00p | 76.80p | 70.75p | 75.00p | 4169 |
| 26/05/2023 | 75.00p | 76.80p | 70.50p | 75.00p | 11500 |
| 25/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/05/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 25000 |
| 23/05/2023 | 76.50p | 80.00p | 71.50p | 75.00p | 51649 |
| 22/05/2023 | 76.50p | 76.50p | 74.17p | 76.50p | 0 |
| 19/05/2023 | 85.00p | 85.00p | 74.25p | 76.50p | 37697 |
| 18/05/2023 | 87.00p | 91.00p | 82.00p | 87.00p | 8522 |
| 17/05/2023 | 86.00p | 89.50p | 86.00p | 87.00p | 3681 |
| 16/05/2023 | 86.00p | 86.00p | 84.25p | 86.00p | 1000 |
| 15/05/2023 | 86.00p | 88.38p | 84.20p | 86.00p | 21731 |
| 12/05/2023 | 86.00p | 86.67p | 86.00p | 86.00p | 0 |
| 11/05/2023 | 82.50p | 86.00p | 82.50p | 86.00p | 9871 |
| 10/05/2023 | 82.50p | 82.50p | 80.00p | 82.50p | 23459 |
| 09/05/2023 | 80.00p | 84.00p | 75.25p | 82.50p | 36002 |
| 05/05/2023 | 80.00p | 80.00p | 77.25p | 80.00p | 6147 |
| 04/05/2023 | 80.00p | 83.00p | 80.00p | 80.00p | 2714 |
| 03/05/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/05/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/04/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/04/2023 | 80.00p | 80.00p | 77.00p | 80.00p | 5791 |
| 26/04/2023 | 76.00p | 83.00p | 76.00p | 80.00p | 31500 |
| 25/04/2023 | 74.00p | 79.94p | 73.66p | 76.00p | 14728 |
| 24/04/2023 | 74.00p | 78.00p | 74.00p | 74.00p | 2627 |
| 21/04/2023 | 74.00p | 77.90p | 73.30p | 74.00p | 16361 |
| 20/04/2023 | 74.00p | 74.00p | 70.00p | 74.00p | 72 |
| 19/04/2023 | 74.00p | 77.20p | 74.00p | 74.00p | 5500 |
| 18/04/2023 | 74.00p | 74.00p | 73.22p | 74.00p | 2500 |
| 17/04/2023 | 74.00p | 74.00p | 73.20p | 74.00p | 9000 |
| 14/04/2023 | 75.00p | 77.00p | 71.60p | 74.00p | 26191 |
| 13/04/2023 | 70.00p | 77.00p | 70.00p | 75.00p | 22500 |
| 12/04/2023 | 70.00p | 75.00p | 70.00p | 70.00p | 55486 |
| 11/04/2023 | 70.00p | 74.86p | 70.00p | 70.00p | 34036 |
| 06/04/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/04/2023 | 70.00p | 74.86p | 65.00p | 70.00p | 1265053 |
| 04/04/2023 | 70.00p | 74.86p | 70.00p | 70.00p | 11038 |
| 03/04/2023 | 70.00p | 74.86p | 70.00p | 70.00p | 186 |
| 31/03/2023 | 70.00p | 74.86p | 70.00p | 70.00p | 1134 |
| 30/03/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/03/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/03/2023 | 70.00p | 71.20p | 70.00p | 70.00p | 1615 |
| 27/03/2023 | 70.00p | 75.00p | 70.00p | 70.00p | 25791 |
| 24/03/2023 | 70.00p | 74.20p | 70.00p | 70.00p | 5000 |
| 23/03/2023 | 70.00p | 75.00p | 70.00p | 70.00p | 984 |
| 22/03/2023 | 70.00p | 74.40p | 70.00p | 70.00p | 12965 |
| 21/03/2023 | 70.00p | 73.80p | 70.00p | 70.00p | 2693 |
| 20/03/2023 | 71.00p | 71.67p | 68.68p | 70.00p | 0 |
| 17/03/2023 | 71.00p | 71.67p | 71.00p | 71.00p | 0 |
| 16/03/2023 | 71.00p | 71.67p | 71.00p | 71.00p | 0 |
| 15/03/2023 | 71.00p | 71.67p | 69.29p | 71.00p | 0 |
| 14/03/2023 | 71.00p | 71.00p | 69.52p | 71.00p | 783 |
| 13/03/2023 | 71.00p | 73.80p | 71.00p | 71.00p | 81 |
| 10/03/2023 | 71.00p | 71.00p | 69.52p | 71.00p | 3500 |
| 09/03/2023 | 71.00p | 71.00p | 69.30p | 71.00p | 265 |
| 08/03/2023 | 71.00p | 71.67p | 71.00p | 71.00p | 0 |
| 07/03/2023 | 71.00p | 71.67p | 71.00p | 71.00p | 0 |
| 06/03/2023 | 71.00p | 71.67p | 71.00p | 71.00p | 0 |
| 03/03/2023 | 71.00p | 71.00p | 70.88p | 71.00p | 21860 |
| 02/03/2023 | 70.00p | 70.88p | 70.00p | 70.00p | 2500 |
| 01/03/2023 | 70.00p | 74.00p | 70.00p | 70.00p | 6 |
| 28/02/2023 | 70.00p | 71.00p | 67.25p | 70.00p | 41000 |
| 27/02/2023 | 70.00p | 70.00p | 68.20p | 70.00p | 1846 |
| 24/02/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/02/2023 | 70.00p | 74.00p | 70.00p | 70.00p | 19 |
| 22/02/2023 | 70.00p | 74.00p | 70.00p | 70.00p | 135 |
| 21/02/2023 | 70.00p | 70.00p | 68.20p | 70.00p | 952 |
| 20/02/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/02/2023 | 70.00p | 75.00p | 70.00p | 70.00p | 213 |
| 16/02/2023 | 70.00p | 74.00p | 67.50p | 70.00p | 392 |
| 15/02/2023 | 70.00p | 75.00p | 68.20p | 70.00p | 2030 |
| 14/02/2023 | 70.00p | 74.00p | 67.00p | 70.00p | 105 |
| 13/02/2023 | 70.00p | 73.30p | 70.00p | 70.00p | 3000 |
| 10/02/2023 | 70.00p | 75.00p | 68.20p | 70.00p | 5093 |
| 09/02/2023 | 70.00p | 75.00p | 70.00p | 70.00p | 7185 |
| 08/02/2023 | 70.00p | 74.00p | 70.00p | 70.00p | 5 |
| 07/02/2023 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/02/2023 | 70.00p | 75.00p | 70.00p | 70.00p | 1660 |
| 03/02/2023 | 70.00p | 70.00p | 67.00p | 70.00p | 39721 |
| 02/02/2023 | 70.00p | 70.00p | 69.25p | 70.00p | 3000 |
| 01/02/2023 | 70.00p | 70.00p | 69.10p | 70.00p | 4545 |
| 31/01/2023 | 70.00p | 70.00p | 65.00p | 70.00p | 4112 |
| 30/01/2023 | 70.00p | 74.00p | 70.00p | 70.00p | 2 |
| 27/01/2023 | 71.00p | 75.00p | 67.00p | 70.00p | 80706 |
| 26/01/2023 | 72.50p | 75.00p | 68.60p | 71.00p | 19585 |
| 25/01/2023 | 75.00p | 75.00p | 74.50p | 75.00p | 357 |
| 24/01/2023 | 74.00p | 80.00p | 74.00p | 75.00p | 20294 |
| 23/01/2023 | 75.00p | 75.00p | 71.33p | 74.00p | 14923 |
| 20/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/01/2023 | 75.00p | 80.00p | 75.00p | 75.00p | 198 |
| 18/01/2023 | 75.00p | 77.50p | 75.00p | 75.00p | 9005 |
| 17/01/2023 | 75.00p | 76.20p | 75.00p | 75.00p | 3000 |
| 16/01/2023 | 75.00p | 80.00p | 70.75p | 75.00p | 32462 |
| 13/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/01/2023 | 75.00p | 80.00p | 75.00p | 75.00p | 3293 |
| 11/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/01/2023 | 75.00p | 75.00p | 72.75p | 75.00p | 1084 |
| 03/01/2023 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 30/12/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/12/2022 | 75.00p | 75.00p | 71.60p | 75.00p | 706 |
| 28/12/2022 | 75.00p | 79.00p | 70.00p | 75.00p | 570 |
| 23/12/2022 | 75.00p | 77.50p | 75.00p | 75.00p | 375 |
| 22/12/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/12/2022 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/12/2022 | 76.00p | 80.00p | 74.55p | 75.00p | 2001 |
| 19/12/2022 | 76.00p | 76.67p | 76.00p | 76.00p | 0 |
| 16/12/2022 | 76.00p | 76.67p | 76.00p | 76.00p | 0 |
| 15/12/2022 | 70.00p | 76.00p | 70.00p | 76.00p | 37149 |
| 14/12/2022 | 70.00p | 75.00p | 70.00p | 70.00p | 6207 |
| 13/12/2022 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/12/2022 | 70.00p | 72.50p | 67.50p | 70.00p | 47967 |
| 09/12/2022 | 70.00p | 70.00p | 66.50p | 70.00p | 8000 |
| 08/12/2022 | 70.00p | 75.00p | 68.90p | 70.00p | 3022 |
| 07/12/2022 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/12/2022 | 70.00p | 75.00p | 68.95p | 70.00p | 11010 |
| 05/12/2022 | 67.50p | 75.00p | 65.00p | 70.00p | 36340 |
| 02/12/2022 | 71.00p | 72.00p | 65.00p | 67.50p | 28753 |
| 01/12/2022 | 71.00p | 75.00p | 67.50p | 71.00p | 2828 |
| 30/11/2022 | 71.00p | 72.00p | 70.00p | 71.00p | 11454 |
| 29/11/2022 | 75.00p | 76.40p | 70.00p | 71.00p | 17814 |
| 28/11/2022 | 81.00p | 81.00p | 77.00p | 81.00p | 798 |
| 25/11/2022 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
| 24/11/2022 | 81.00p | 85.00p | 81.00p | 81.00p | 17 |
| 23/11/2022 | 81.00p | 81.10p | 77.00p | 81.00p | 17430 |
| 22/11/2022 | 81.00p | 81.00p | 77.50p | 81.00p | 9000 |
| 21/11/2022 | 81.00p | 81.00p | 79.00p | 79.00p | 11 |
| 18/11/2022 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
| 17/11/2022 | 80.00p | 81.00p | 75.50p | 81.00p | 63237 |
| 16/11/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/11/2022 | 80.00p | 80.00p | 78.50p | 80.00p | 1006 |
| 14/11/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/11/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/11/2022 | 80.00p | 85.00p | 80.00p | 80.00p | 10825 |
| 09/11/2022 | 80.00p | 83.15p | 80.00p | 80.00p | 5555 |
| 08/11/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/11/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 04/11/2022 | 80.00p | 83.44p | 78.50p | 80.00p | 352 |
| 03/11/2022 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/11/2022 | 81.00p | 81.00p | 78.75p | 81.00p | 3000 |
| 01/11/2022 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
| 31/10/2022 | 81.00p | 83.80p | 78.50p | 81.00p | 1918 |
| 28/10/2022 | 81.00p | 83.80p | 81.00p | 81.00p | 761 |
| 27/10/2022 | 81.00p | 85.00p | 81.00p | 81.00p | 11 |
| 26/10/2022 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
| 25/10/2022 | 81.00p | 82.00p | 81.00p | 81.00p | 9558 |
| 24/10/2022 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
| 21/10/2022 | 81.00p | 83.50p | 81.00p | 81.00p | 8500 |
| 20/10/2022 | 81.00p | 82.00p | 81.00p | 81.00p | 3221 |
| 19/10/2022 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
| 18/10/2022 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
| 17/10/2022 | 81.00p | 85.00p | 77.80p | 81.00p | 5662 |
| 14/10/2022 | 81.00p | 81.00p | 79.50p | 81.00p | 9800 |
| 13/10/2022 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
| 12/10/2022 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
| 11/10/2022 | 81.00p | 81.67p | 81.00p | 81.00p | 0 |
| 10/10/2022 | 81.00p | 81.00p | 79.50p | 81.00p | 8674 |
| 07/10/2022 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 06/10/2022 | 81.00p | 83.00p | 81.00p | 81.00p | 6 |
| 05/10/2022 | 81.00p | 83.00p | 81.00p | 81.00p | 6122 |
| 04/10/2022 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
*Close Price adjusted for both dividends and splits