Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
14/08/2019 186.00p 188.00p 183.00p 183.00p 20191
13/08/2019 188.00p 188.00p 185.00p 185.00p 58008
12/08/2019 193.00p 194.50p 183.30p 188.00p 77987
09/08/2019 193.00p 193.50p 191.00p 192.50p 24170
08/08/2019 193.00p 196.00p 193.00p 196.00p 3000
07/08/2019 197.00p 199.00p 195.00p 195.00p 14906
06/08/2019 198.00p 200.50p 197.00p 200.50p 3823
05/08/2019 197.00p 199.50p 195.00p 199.50p 11463
02/08/2019 200.00p 202.00p 194.14p 200.00p 9858
01/08/2019 202.00p 202.00p 194.00p 198.00p 12394
31/07/2019 198.25p 200.50p 194.46p 200.50p 8194
30/07/2019 198.00p 198.00p 195.75p 198.00p 11158
29/07/2019 198.00p 200.00p 194.00p 195.00p 30561
26/07/2019 198.50p 204.00p 198.50p 204.00p 4000
25/07/2019 197.22p 202.00p 197.22p 202.00p 5500
24/07/2019 210.00p 210.00p 198.00p 204.00p 6337
23/07/2019 200.00p 204.00p 200.00p 204.00p 1500
22/07/2019 197.00p 204.00p 197.00p 204.00p 14150
19/07/2019 198.00p 203.50p 198.00p 203.50p 11600
18/07/2019 208.00p 208.00p 197.00p 203.50p 16740
17/07/2019 200.00p 201.25p 199.00p 199.00p 12555
16/07/2019 200.00p 204.00p 198.00p 204.00p 7921
15/07/2019 200.00p 204.50p 199.15p 204.50p 13746
12/07/2019 201.52p 205.00p 201.52p 205.00p 1382
11/07/2019 200.00p 205.00p 198.90p 205.00p 2496
10/07/2019 202.00p 204.00p 200.00p 204.00p 4545
09/07/2019 202.00p 204.00p 198.69p 204.00p 28433
08/07/2019 204.00p 206.00p 201.89p 206.00p 7438
05/07/2019 210.00p 210.00p 205.00p 210.00p 651
04/07/2019 206.00p 206.00p 202.12p 206.00p 7505
03/07/2019 205.50p 207.00p 204.00p 207.00p 12713
02/07/2019 204.00p 207.00p 204.00p 207.00p 5656
01/07/2019 204.00p 207.00p 204.00p 207.00p 2380
28/06/2019 206.00p 206.00p 203.00p 205.00p 22644
27/06/2019 204.00p 210.00p 200.13p 208.00p 21856
26/06/2019 204.00p 207.00p 204.00p 207.00p 31800
25/06/2019 205.00p 207.00p 204.11p 207.00p 4942
24/06/2019 204.00p 206.50p 200.00p 200.00p 18282
21/06/2019 206.00p 208.00p 204.00p 208.00p 19880
20/06/2019 206.00p 208.00p 206.00p 208.00p 4144
19/06/2019 206.70p 208.00p 206.70p 208.00p 469
18/06/2019 206.00p 208.00p 208.00p 208.00p 0
17/06/2019 206.00p 208.00p 206.00p 208.00p 2878
14/06/2019 200.00p 200.00p 200.00p 200.00p 1
13/06/2019 206.00p 210.00p 206.00p 210.00p 2818
12/06/2019 203.20p 210.00p 203.20p 210.00p 6638
11/06/2019 207.60p 208.00p 208.00p 208.00p 0
10/06/2019 207.60p 208.00p 204.40p 208.00p 4859
07/06/2019 204.00p 208.00p 201.20p 208.00p 6772
06/06/2019 203.20p 205.40p 201.20p 205.00p 1939
05/06/2019 204.00p 207.00p 200.60p 207.00p 6595
04/06/2019 206.00p 208.00p 202.00p 208.00p 15313
03/06/2019 208.00p 210.00p 208.00p 210.00p 15184
31/05/2019 204.00p 204.00p 202.80p 204.00p 4113
30/05/2019 206.72p 207.00p 206.72p 207.00p 1730
29/05/2019 199.00p 206.20p 199.00p 199.00p 5647
28/05/2019 202.00p 207.60p 199.00p 199.00p 5297
24/05/2019 200.00p 207.00p 200.00p 200.00p 7382
23/05/2019 206.00p 207.00p 200.27p 202.00p 30032
22/05/2019 208.00p 210.50p 202.00p 202.00p 21002
21/05/2019 210.00p 210.80p 209.00p 209.00p 33319
20/05/2019 211.00p 211.00p 211.00p 211.00p 1172
17/05/2019 210.00p 211.00p 208.30p 209.00p 7382
16/05/2019 212.00p 213.00p 210.00p 213.00p 31790
15/05/2019 213.00p 213.00p 213.00p 213.00p 1023
14/05/2019 210.00p 212.00p 210.00p 211.00p 30362
13/05/2019 212.00p 212.00p 210.00p 211.00p 13694
10/05/2019 210.00p 210.00p 208.00p 210.00p 5256
09/05/2019 210.00p 212.00p 210.00p 212.00p 9233
08/05/2019 210.00p 212.00p 208.00p 210.00p 13831
07/05/2019 212.00p 214.00p 209.11p 214.00p 4360
03/05/2019 212.00p 212.00p 211.00p 211.00p 1070
02/05/2019 212.00p 214.00p 212.00p 214.00p 2250
01/05/2019 218.00p 218.00p 210.00p 214.00p 3082
30/04/2019 212.00p 213.00p 212.00p 213.00p 1732
29/04/2019 210.00p 212.00p 208.00p 212.00p 9787
26/04/2019 210.00p 210.00p 209.00p 209.00p 6141
25/04/2019 210.00p 213.00p 206.31p 213.00p 25806
24/04/2019 208.00p 210.00p 206.20p 210.00p 23600
23/04/2019 211.00p 213.00p 208.50p 213.00p 12816
18/04/2019 208.00p 213.00p 208.00p 213.00p 95
17/04/2019 210.08p 213.00p 207.20p 213.00p 7751
16/04/2019 208.00p 212.00p 205.10p 212.00p 14179
15/04/2019 210.00p 212.00p 210.00p 212.00p 10500
12/04/2019 218.00p 218.00p 204.00p 204.00p 12895
11/04/2019 220.00p 220.00p 202.16p 210.00p 16860
10/04/2019 208.00p 212.00p 206.00p 212.00p 9322
09/04/2019 210.00p 212.72p 204.59p 212.00p 8128
08/04/2019 212.00p 213.00p 202.00p 213.00p 31097
05/04/2019 210.00p 215.00p 210.00p 215.00p 14402
04/04/2019 212.00p 212.00p 210.20p 212.00p 10395
03/04/2019 212.00p 214.36p 212.00p 214.00p 23018
02/04/2019 212.00p 215.00p 205.00p 215.00p 12376
01/04/2019 210.00p 214.00p 205.56p 214.00p 12178
29/03/2019 220.00p 220.00p 202.00p 204.00p 21941
28/03/2019 216.00p 221.80p 212.70p 220.00p 53232
27/03/2019 214.25p 220.40p 214.25p 220.00p 18000
26/03/2019 214.00p 219.00p 212.00p 212.00p 21737
25/03/2019 214.64p 217.00p 214.64p 217.00p 32000
22/03/2019 218.00p 218.70p 213.00p 213.00p 18455
21/03/2019 220.50p 220.50p 216.30p 219.00p 621
20/03/2019 214.00p 220.00p 214.00p 218.00p 5620
19/03/2019 218.00p 218.00p 212.00p 212.00p 34350
18/03/2019 222.00p 222.00p 216.00p 219.00p 4885
15/03/2019 218.00p 219.40p 214.00p 214.00p 64049
14/03/2019 218.00p 218.00p 217.00p 217.00p 1700
13/03/2019 220.00p 221.00p 218.00p 221.00p 16350
12/03/2019 218.00p 220.00p 218.00p 220.00p 6012
11/03/2019 216.00p 219.00p 218.00p 219.00p 0
08/03/2019 216.00p 218.00p 212.00p 218.00p 6211
07/03/2019 220.00p 220.00p 216.23p 219.00p 211225
06/03/2019 218.00p 219.00p 218.00p 219.00p 7632
05/03/2019 215.40p 218.00p 215.40p 218.00p 7408
04/03/2019 206.00p 216.10p 205.40p 215.00p 58365
01/03/2019 208.00p 212.00p 204.00p 204.00p 36237
28/02/2019 210.00p 213.00p 208.00p 213.00p 12012
27/02/2019 212.00p 212.30p 208.00p 209.00p 33093
26/02/2019 212.00p 214.94p 206.08p 214.00p 38621
25/02/2019 217.40p 220.50p 217.40p 219.00p 1160
22/02/2019 220.00p 217.00p 217.00p 217.00p 0
21/02/2019 220.00p 220.00p 216.50p 217.00p 93
20/02/2019 212.00p 217.00p 212.00p 217.00p 7300
19/02/2019 216.00p 219.00p 212.30p 218.00p 9258
18/02/2019 218.50p 218.50p 214.20p 218.00p 4532
15/02/2019 216.00p 218.50p 209.20p 217.00p 29264
14/02/2019 210.00p 212.00p 208.00p 212.00p 45057
13/02/2019 216.00p 216.00p 210.00p 210.00p 50375
12/02/2019 218.00p 221.00p 217.99p 221.00p 6000
11/02/2019 220.00p 220.00p 218.11p 220.00p 4074
08/02/2019 220.00p 223.00p 214.00p 220.00p 21304
07/02/2019 222.00p 223.00p 220.00p 223.00p 0
06/02/2019 222.00p 223.50p 220.00p 220.00p 13678
05/02/2019 220.47p 225.00p 220.47p 225.00p 4000
04/02/2019 222.00p 225.00p 220.11p 225.00p 16445
01/02/2019 225.00p 225.00p 222.30p 225.00p 4087
31/01/2019 226.00p 225.00p 220.00p 225.00p 0
30/01/2019 226.00p 227.60p 220.00p 220.00p 22820
29/01/2019 228.00p 230.70p 226.00p 227.00p 13280
28/01/2019 228.00p 229.40p 226.00p 226.00p 8284
25/01/2019 228.00p 230.00p 228.00p 230.00p 11412
24/01/2019 234.00p 234.00p 228.00p 228.00p 29366
23/01/2019 222.12p 229.00p 222.12p 229.00p 13000
22/01/2019 226.00p 230.64p 224.00p 228.00p 4606
21/01/2019 229.00p 229.80p 229.00p 229.00p 3146
18/01/2019 220.00p 224.00p 218.00p 224.00p 16290
17/01/2019 222.00p 227.48p 216.00p 216.00p 5223
16/01/2019 222.50p 229.00p 222.00p 226.00p 10454
15/01/2019 222.00p 226.74p 222.00p 225.00p 6931
14/01/2019 222.00p 223.50p 222.00p 222.00p 2014
11/01/2019 228.00p 228.00p 223.50p 225.00p 15128
10/01/2019 228.00p 228.00p 222.00p 222.00p 285
09/01/2019 220.50p 220.50p 219.00p 219.00p 5000
08/01/2019 222.00p 222.00p 215.00p 218.00p 5092
07/01/2019 222.00p 222.00p 215.00p 218.00p 3308
04/01/2019 214.00p 218.50p 208.16p 216.00p 12340
03/01/2019 218.72p 218.72p 218.00p 218.00p 4546
02/01/2019 216.00p 222.00p 210.00p 222.00p 10492
31/12/2018 206.00p 216.40p 206.00p 206.00p 2906
28/12/2018 212.00p 218.00p 206.00p 206.00p 14055
27/12/2018 208.00p 212.96p 208.00p 212.00p 886
24/12/2018 208.00p 215.00p 208.00p 208.00p 501
21/12/2018 218.00p 218.00p 208.00p 208.00p 3685
20/12/2018 226.00p 226.00p 210.00p 214.00p 13957
19/12/2018 220.00p 226.00p 218.00p 222.00p 35395
18/12/2018 222.00p 225.00p 220.11p 225.00p 8137
17/12/2018 222.00p 234.00p 222.00p 228.00p 16899
14/12/2018 220.00p 224.48p 220.00p 220.00p 3347
13/12/2018 224.00p 228.25p 220.28p 222.00p 3120
12/12/2018 227.44p 227.44p 226.00p 226.00p 3000
11/12/2018 222.00p 228.40p 220.12p 226.00p 6684
10/12/2018 228.00p 229.50p 220.00p 226.00p 10116
07/12/2018 230.50p 238.90p 230.50p 234.00p 6046
06/12/2018 234.00p 237.52p 230.00p 233.00p 5826
05/12/2018 239.70p 239.70p 236.00p 236.00p 1105
04/12/2018 238.00p 241.75p 234.00p 238.00p 14901
03/12/2018 240.00p 242.00p 234.40p 236.00p 7304
30/11/2018 245.70p 245.70p 239.00p 240.00p 7275
29/11/2018 252.50p 252.50p 242.00p 242.00p 9329
28/11/2018 242.20p 247.70p 242.20p 244.00p 6197
27/11/2018 246.00p 246.00p 242.00p 242.00p 6187
26/11/2018 244.00p 247.60p 241.36p 243.00p 6797
23/11/2018 248.00p 248.00p 240.00p 243.00p 3078
22/11/2018 245.00p 245.00p 241.00p 243.00p 3800
21/11/2018 248.00p 248.00p 241.00p 243.00p 2867
20/11/2018 240.00p 248.00p 240.00p 240.00p 18032
19/11/2018 242.60p 247.00p 242.60p 247.00p 3694
16/11/2018 240.00p 252.50p 240.00p 247.00p 14002
15/11/2018 242.00p 255.30p 240.00p 247.00p 17633
14/11/2018 254.00p 258.40p 238.00p 238.00p 24199
13/11/2018 254.04p 254.04p 251.00p 251.00p 3000
12/11/2018 254.00p 254.00p 251.00p 251.00p 3004
09/11/2018 254.00p 254.96p 254.00p 254.00p 463
08/11/2018 258.20p 258.20p 257.00p 257.00p 960
07/11/2018 248.00p 262.00p 248.00p 262.00p 10773
06/11/2018 248.00p 258.00p 248.00p 253.00p 2530
05/11/2018 250.00p 251.11p 250.00p 250.00p 3438
02/11/2018 250.00p 258.00p 246.00p 246.00p 1437
01/11/2018 260.00p 260.00p 248.00p 248.00p 14214
31/10/2018 250.15p 254.45p 250.15p 254.00p 11778
30/10/2018 262.00p 262.00p 250.11p 262.00p 2754

*Close Price adjusted for both dividends and splits