Town Centre Securities (TOWN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Town Centre Securities

Date Open High Low Close* Volume
19/04/2024 144.00p 145.00p 139.00p 145.00p 292
18/04/2024 140.00p 141.50p 140.00p 141.50p 48930
17/04/2024 140.00p 144.00p 140.00p 142.00p 19137
16/04/2024 141.00p 144.00p 140.70p 142.00p 217
15/04/2024 141.00p 142.00p 140.00p 142.00p 28559
12/04/2024 145.00p 145.00p 140.00p 145.00p 14816
11/04/2024 140.00p 144.00p 140.00p 144.00p 21983
10/04/2024 140.00p 144.00p 139.60p 143.00p 14280
09/04/2024 140.00p 143.00p 141.25p 143.00p 216
08/04/2024 140.00p 143.00p 140.00p 142.50p 6290
05/04/2024 140.00p 143.00p 140.00p 143.00p 10607
04/04/2024 135.00p 141.00p 140.00p 141.00p 0
03/04/2024 135.00p 142.60p 132.26p 140.00p 20606
02/04/2024 140.00p 143.00p 131.00p 135.50p 62343
28/03/2024 140.00p 140.00p 138.00p 140.00p 5080
27/03/2024 135.00p 138.00p 131.00p 135.50p 11672
26/03/2024 137.00p 139.50p 138.00p 138.00p 250
25/03/2024 137.00p 140.00p 130.00p 140.00p 11108
22/03/2024 136.00p 140.00p 136.00p 140.00p 15176
21/03/2024 136.00p 133.00p 130.00p 133.00p 5000
20/03/2024 136.00p 136.00p 133.00p 133.00p 11574
19/03/2024 136.00p 136.00p 133.00p 133.00p 1
18/03/2024 136.00p 137.00p 127.90p 137.00p 6983
15/03/2024 132.00p 137.00p 129.00p 137.00p 40092
14/03/2024 133.00p 133.00p 127.00p 129.50p 5004
13/03/2024 124.00p 134.00p 124.00p 129.50p 25750
12/03/2024 130.00p 130.00p 129.50p 129.50p 0
11/03/2024 130.00p 135.00p 130.00p 130.00p 145
08/03/2024 135.00p 129.00p 129.00p 129.00p 0
07/03/2024 135.00p 135.00p 129.00p 129.00p 119
06/03/2024 135.00p 135.00p 129.00p 129.00p 165
05/03/2024 137.00p 129.00p 129.00p 129.00p 0
04/03/2024 137.00p 137.00p 123.10p 129.00p 27417
01/03/2024 136.00p 135.60p 130.00p 130.00p 1000
29/02/2024 136.00p 136.00p 123.00p 130.00p 15289
28/02/2024 136.00p 129.50p 123.00p 129.50p 2010
27/02/2024 136.00p 136.00p 129.50p 129.50p 1
26/02/2024 136.00p 136.00p 123.00p 129.50p 1471
23/02/2024 135.00p 131.00p 124.76p 129.50p 13000
22/02/2024 135.00p 129.50p 124.76p 129.50p 4567
21/02/2024 135.00p 133.00p 124.55p 129.50p 3711
20/02/2024 135.00p 129.50p 123.00p 129.50p 1666
19/02/2024 135.00p 129.50p 129.50p 129.50p 0
16/02/2024 135.00p 129.50p 129.50p 129.50p 0
15/02/2024 135.00p 129.50p 129.50p 129.50p 0
14/02/2024 135.00p 130.00p 126.64p 129.50p 17500
13/02/2024 135.00p 136.00p 122.00p 130.00p 51909
12/02/2024 126.00p 131.40p 129.00p 129.00p 18
09/02/2024 126.00p 131.00p 126.65p 129.00p 13000
08/02/2024 126.00p 131.40p 126.65p 129.00p 4445
07/02/2024 126.00p 131.40p 126.55p 129.00p 9522
06/02/2024 126.00p 135.00p 123.00p 129.00p 3
05/02/2024 126.00p 129.00p 129.00p 129.00p 0
02/02/2024 126.00p 129.50p 129.00p 129.00p 0
01/02/2024 126.00p 129.50p 126.55p 129.50p 2681
31/01/2024 126.00p 131.49p 128.00p 130.00p 15070
30/01/2024 126.00p 136.00p 130.50p 130.50p 73
29/01/2024 126.00p 130.50p 130.50p 130.50p 0
26/01/2024 126.00p 132.70p 125.00p 130.50p 24066
25/01/2024 126.00p 136.00p 130.50p 130.50p 121
24/01/2024 126.00p 132.00p 127.06p 132.00p 2000
23/01/2024 126.00p 136.00p 125.00p 130.50p 190
22/01/2024 126.00p 130.50p 125.75p 130.50p 48000
19/01/2024 126.00p 133.00p 130.50p 130.50p 6000
18/01/2024 126.00p 130.00p 124.00p 129.50p 31391
17/01/2024 126.00p 130.00p 127.65p 129.50p 2576
16/01/2024 126.00p 129.50p 125.00p 129.50p 3189
15/01/2024 126.00p 131.00p 127.25p 131.00p 5000
12/01/2024 126.00p 129.50p 127.25p 129.50p 1000
11/01/2024 126.00p 139.00p 126.00p 130.00p 9827
10/01/2024 139.00p 132.50p 132.50p 132.50p 0
09/01/2024 139.00p 139.00p 132.50p 132.50p 2031
08/01/2024 139.00p 137.00p 126.00p 132.50p 11833
05/01/2024 139.00p 138.24p 128.60p 132.50p 5974
04/01/2024 139.00p 139.00p 132.50p 132.50p 355
03/01/2024 139.00p 139.00p 132.50p 132.50p 39
02/01/2024 139.00p 139.00p 132.50p 132.50p 0
29/12/2023 139.00p 139.00p 139.00p 139.00p 56
28/12/2023 138.00p 139.00p 137.00p 137.00p 27734
27/12/2023 130.00p 135.00p 125.00p 132.00p 19396
22/12/2023 130.00p 135.00p 122.00p 129.50p 13832
21/12/2023 127.00p 128.00p 125.20p 128.00p 2000
20/12/2023 127.00p 128.50p 126.94p 128.50p 18237
19/12/2023 125.00p 128.92p 123.75p 125.00p 35550
18/12/2023 129.00p 129.22p 122.25p 125.50p 39541
15/12/2023 132.00p 137.50p 132.00p 132.00p 1298
14/12/2023 135.00p 136.49p 133.90p 135.00p 13230
13/12/2023 139.00p 133.00p 133.00p 133.00p 0
12/12/2023 139.00p 139.00p 133.00p 133.00p 602
11/12/2023 131.00p 135.90p 133.50p 133.50p 17
08/12/2023 131.00p 136.00p 133.50p 133.50p 22
07/12/2023 131.00p 133.50p 131.00p 133.50p 3474
06/12/2023 143.00p 139.99p 135.00p 135.00p 24
05/12/2023 143.00p 143.00p 143.00p 143.00p 448
04/12/2023 143.00p 143.00p 132.00p 137.50p 9361
01/12/2023 143.00p 141.15p 132.11p 137.50p 3813
30/11/2023 143.00p 143.00p 131.12p 143.00p 1031
29/11/2023 142.00p 138.50p 135.56p 138.50p 7067
28/11/2023 142.00p 142.00p 131.00p 142.00p 314
27/11/2023 140.00p 142.00p 138.75p 142.00p 2515
24/11/2023 140.00p 140.00p 139.50p 139.50p 0
23/11/2023 140.00p 141.00p 138.00p 140.00p 36065
22/11/2023 138.00p 140.00p 138.20p 140.00p 1135
21/11/2023 138.00p 141.20p 140.00p 140.00p 1250
20/11/2023 138.00p 140.00p 138.00p 140.00p 423
17/11/2023 140.00p 141.00p 138.30p 141.00p 25446
16/11/2023 139.00p 138.96p 137.70p 138.50p 10227
15/11/2023 139.00p 140.00p 137.50p 140.00p 4577
14/11/2023 137.00p 140.00p 137.00p 140.00p 21750
13/11/2023 138.00p 139.00p 137.00p 138.00p 16408
10/11/2023 140.00p 140.00p 138.02p 140.00p 22903
09/11/2023 135.00p 140.00p 135.00p 139.00p 12633
08/11/2023 122.00p 135.52p 122.00p 135.00p 68398
07/11/2023 120.00p 119.00p 118.50p 118.50p 10000
06/11/2023 120.00p 118.55p 118.50p 118.50p 2000
03/11/2023 120.00p 123.00p 120.00p 120.00p 25000
02/11/2023 120.00p 123.00p 117.00p 120.00p 12540
01/11/2023 119.00p 123.00p 116.50p 123.00p 12748
31/10/2023 119.00p 120.00p 116.45p 120.00p 28616
30/10/2023 116.00p 119.00p 115.50p 115.50p 2204
27/10/2023 116.00p 117.00p 116.00p 117.00p 2244
26/10/2023 116.00p 119.00p 114.80p 118.00p 5779
25/10/2023 120.00p 117.00p 113.50p 113.50p 1001
24/10/2023 120.00p 120.00p 115.00p 115.00p 3943
23/10/2023 115.00p 119.00p 115.00p 118.00p 8713
20/10/2023 115.00p 119.00p 111.00p 114.00p 20367
19/10/2023 110.00p 111.80p 110.00p 110.00p 20626
18/10/2023 110.00p 111.40p 110.00p 110.00p 7504
17/10/2023 114.00p 114.00p 112.00p 114.00p 2625
16/10/2023 114.00p 117.00p 113.83p 117.00p 2818
13/10/2023 117.00p 116.50p 114.05p 116.50p 1787
12/10/2023 117.00p 116.50p 113.04p 116.50p 16187
11/10/2023 117.00p 117.00p 112.25p 115.00p 18809
10/10/2023 117.00p 118.75p 115.00p 117.00p 11582
09/10/2023 117.00p 117.00p 116.04p 117.00p 2364
06/10/2023 119.00p 119.00p 116.00p 117.00p 19523
05/10/2023 116.00p 116.00p 116.00p 116.00p 3462
04/10/2023 124.00p 118.00p 117.50p 117.50p 21
03/10/2023 124.00p 124.00p 116.00p 118.00p 14010
02/10/2023 122.00p 121.00p 118.00p 121.00p 1649
29/09/2023 122.00p 124.00p 121.00p 123.00p 645
28/09/2023 118.00p 121.00p 118.50p 118.50p 0
27/09/2023 118.00p 121.00p 114.00p 121.00p 18787
26/09/2023 116.00p 127.00p 115.00p 118.00p 28641
25/09/2023 121.00p 121.50p 117.50p 121.50p 0
22/09/2023 121.00p 118.88p 116.00p 117.50p 9445
21/09/2023 121.00p 122.50p 117.55p 122.50p 791
20/09/2023 121.00p 123.15p 120.50p 120.50p 20
19/09/2023 121.00p 123.49p 118.54p 122.50p 8207
18/09/2023 121.00p 127.00p 119.95p 123.00p 13573
15/09/2023 120.00p 121.50p 116.11p 121.50p 3497
14/09/2023 120.00p 120.00p 119.00p 119.50p 6906
13/09/2023 118.00p 121.00p 116.71p 117.00p 7194
12/09/2023 120.00p 123.00p 121.00p 123.00p 0
11/09/2023 120.00p 121.99p 118.30p 121.00p 1450
08/09/2023 120.00p 123.50p 123.00p 123.00p 0
07/09/2023 120.00p 129.00p 120.00p 123.50p 10030
06/09/2023 120.00p 128.00p 119.92p 123.50p 9853
05/09/2023 121.00p 124.00p 118.00p 124.00p 2180
04/09/2023 124.00p 128.00p 124.00p 124.00p 179
01/09/2023 128.00p 128.00p 119.25p 122.00p 11526
31/08/2023 122.00p 129.00p 122.00p 122.00p 8074
30/08/2023 124.00p 123.74p 121.16p 121.50p 17368
29/08/2023 124.00p 125.00p 120.50p 125.00p 16049
25/08/2023 118.00p 124.00p 121.50p 121.50p 1295
24/08/2023 118.00p 124.00p 118.00p 122.50p 10825
23/08/2023 123.00p 129.00p 123.00p 123.00p 1414
22/08/2023 121.00p 123.00p 120.88p 123.00p 11443
21/08/2023 122.00p 127.00p 118.00p 125.00p 75003
18/08/2023 127.00p 127.00p 125.00p 125.00p 2104
17/08/2023 126.00p 128.00p 122.30p 128.00p 13040
16/08/2023 128.00p 129.00p 122.55p 125.50p 612
15/08/2023 128.00p 129.00p 122.55p 126.50p 928
14/08/2023 126.00p 128.00p 122.15p 126.50p 3680
11/08/2023 129.00p 124.50p 122.07p 124.50p 1963
10/08/2023 129.00p 127.44p 122.07p 124.50p 97
09/08/2023 129.00p 129.00p 125.00p 125.00p 0
08/08/2023 129.00p 129.00p 124.06p 129.00p 297
07/08/2023 122.00p 125.50p 125.00p 125.00p 5000
04/08/2023 122.00p 126.00p 119.75p 123.50p 30592
03/08/2023 122.00p 124.14p 122.00p 124.00p 10758
02/08/2023 125.00p 129.00p 124.06p 126.00p 712
01/08/2023 125.00p 126.50p 123.06p 126.50p 22281
31/07/2023 124.00p 129.00p 124.00p 129.00p 7585
28/07/2023 130.00p 130.00p 127.44p 130.00p 2731
27/07/2023 129.00p 127.00p 124.25p 127.00p 9152
26/07/2023 129.00p 129.00p 125.00p 127.00p 522
25/07/2023 129.00p 129.00p 125.74p 128.00p 2390
24/07/2023 123.00p 129.00p 123.00p 126.50p 22162
21/07/2023 124.00p 127.00p 124.00p 127.00p 13903
20/07/2023 133.00p 133.00p 123.04p 125.00p 28285
19/07/2023 133.00p 129.99p 128.50p 128.50p 10095
18/07/2023 133.00p 133.00p 125.00p 132.00p 234
17/07/2023 127.00p 134.00p 126.00p 134.00p 25976
14/07/2023 134.00p 134.00p 129.00p 132.00p 3918
13/07/2023 128.00p 131.00p 130.39p 131.00p 8242
12/07/2023 128.00p 131.00p 130.85p 131.00p 2422
11/07/2023 128.00p 130.50p 128.00p 130.50p 0
10/07/2023 128.00p 128.00p 125.03p 128.00p 2075
07/07/2023 127.00p 129.00p 124.71p 129.00p 29251

*Close Price adjusted for both dividends and splits