Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
29/10/2018 253.98p 255.00p 246.24p 255.00p 3731
26/10/2018 242.00p 254.08p 242.00p 242.00p 1372
25/10/2018 248.00p 253.35p 248.00p 253.00p 2342
24/10/2018 250.00p 256.00p 250.00p 256.00p 20393
23/10/2018 256.00p 256.40p 252.00p 255.00p 26872
22/10/2018 252.00p 258.32p 250.00p 256.00p 9001
19/10/2018 254.00p 256.00p 254.00p 256.00p 16021
18/10/2018 260.00p 260.00p 254.00p 257.00p 11990
17/10/2018 260.00p 260.00p 252.00p 256.00p 9889
16/10/2018 252.00p 264.00p 252.00p 264.00p 8363
15/10/2018 264.00p 264.00p 257.00p 264.00p 15499
12/10/2018 264.00p 264.00p 259.00p 259.00p 2600
11/10/2018 252.00p 261.18p 252.00p 252.00p 5881
10/10/2018 263.30p 266.70p 261.11p 262.00p 5780
09/10/2018 266.00p 266.99p 264.00p 264.00p 3500
08/10/2018 266.00p 266.00p 266.00p 266.00p 13
05/10/2018 270.00p 270.00p 266.10p 270.00p 1870
04/10/2018 264.00p 271.49p 264.00p 264.00p 6335
03/10/2018 272.49p 272.49p 268.50p 269.00p 5375
02/10/2018 274.00p 274.00p 270.00p 272.00p 21797
01/10/2018 264.00p 270.00p 261.20p 267.00p 12208
28/09/2018 268.00p 268.00p 263.20p 268.00p 12237
27/09/2018 262.99p 263.00p 260.80p 263.00p 9032
26/09/2018 260.00p 264.00p 258.00p 264.00p 14571
25/09/2018 254.00p 259.40p 252.00p 257.00p 23610
24/09/2018 260.00p 265.00p 254.00p 260.00p 9084
21/09/2018 270.00p 270.00p 261.00p 270.00p 1542
20/09/2018 266.00p 266.00p 260.00p 265.00p 5361
19/09/2018 266.00p 266.00p 265.84p 266.00p 2057
18/09/2018 270.00p 267.00p 267.00p 267.00p 0
17/09/2018 270.00p 270.00p 267.00p 267.00p 5
14/09/2018 260.10p 264.00p 259.91p 264.00p 4275
13/09/2018 261.00p 264.00p 261.00p 264.00p 1000
12/09/2018 262.00p 264.89p 258.00p 264.00p 23179
11/09/2018 268.00p 268.00p 258.00p 260.00p 8028
10/09/2018 262.00p 262.90p 258.00p 262.00p 7510
07/09/2018 268.00p 269.98p 257.28p 268.00p 17156
06/09/2018 270.00p 270.49p 270.00p 270.00p 1789
05/09/2018 274.00p 274.00p 274.00p 274.00p 1584
04/09/2018 270.00p 270.00p 266.00p 270.00p 7874
03/09/2018 274.00p 274.00p 268.53p 272.00p 16793
31/08/2018 274.00p 274.00p 272.00p 272.00p 2226
30/08/2018 280.00p 280.00p 274.06p 280.00p 4392
29/08/2018 274.00p 274.00p 272.04p 274.00p 5900
28/08/2018 274.00p 277.00p 274.00p 277.00p 9011
24/08/2018 274.00p 274.00p 274.00p 274.00p 3
23/08/2018 274.00p 276.00p 274.00p 274.00p 54
22/08/2018 276.00p 276.00p 276.00p 276.00p 8791
21/08/2018 280.00p 280.00p 276.40p 280.00p 1341
20/08/2018 280.00p 280.00p 280.00p 280.00p 1
17/08/2018 274.00p 278.88p 272.00p 276.00p 4227
16/08/2018 274.00p 277.00p 274.00p 274.00p 744
15/08/2018 277.80p 277.80p 277.00p 277.00p 1051
14/08/2018 277.90p 277.90p 277.00p 277.00p 31298
13/08/2018 273.22p 275.00p 273.22p 275.00p 2693
10/08/2018 272.00p 278.32p 272.00p 275.00p 11136
09/08/2018 275.11p 275.11p 275.00p 275.00p 3671
08/08/2018 278.00p 280.00p 273.00p 275.00p 8282
07/08/2018 274.11p 278.32p 274.00p 274.00p 3018
06/08/2018 274.00p 276.00p 274.00p 276.00p 4774
03/08/2018 278.90p 278.90p 278.00p 278.00p 609
02/08/2018 278.08p 278.08p 274.30p 277.00p 2289
01/08/2018 284.00p 284.00p 278.00p 281.00p 4098
31/07/2018 282.00p 282.00p 278.00p 278.00p 2797
30/07/2018 282.00p 285.36p 282.00p 284.00p 5120
27/07/2018 288.72p 288.72p 284.00p 286.00p 2120
26/07/2018 286.00p 286.00p 286.00p 286.00p 7500
25/07/2018 286.00p 290.00p 286.00p 286.00p 0
24/07/2018 286.00p 291.00p 282.00p 290.00p 5034
23/07/2018 286.00p 290.00p 286.00p 288.00p 3316
20/07/2018 288.00p 289.35p 288.00p 288.00p 3003
19/07/2018 285.60p 287.00p 285.60p 287.00p 843
18/07/2018 286.00p 292.00p 284.00p 288.00p 7174
17/07/2018 289.90p 289.90p 287.00p 287.00p 170
16/07/2018 292.00p 292.00p 288.00p 288.00p 2039
13/07/2018 283.50p 287.00p 283.00p 287.00p 1305
12/07/2018 283.50p 288.00p 283.50p 288.00p 1936
11/07/2018 282.00p 288.72p 282.00p 282.00p 1701
10/07/2018 284.64p 287.00p 286.00p 287.00p 0
09/07/2018 284.64p 289.00p 284.64p 286.00p 3659
06/07/2018 282.00p 289.20p 282.00p 282.00p 16
05/07/2018 286.00p 288.00p 286.00p 288.00p 410
04/07/2018 290.00p 290.00p 288.00p 290.00p 133568
03/07/2018 290.00p 292.00p 288.00p 292.00p 10910
02/07/2018 288.00p 291.40p 288.00p 288.00p 5090
29/06/2018 288.00p 290.00p 288.00p 288.00p 3559
28/06/2018 290.11p 295.20p 290.11p 292.00p 76
27/06/2018 296.00p 296.00p 290.00p 296.00p 3617
26/06/2018 290.00p 292.00p 286.25p 291.00p 10800
25/06/2018 284.00p 291.20p 284.00p 287.00p 8528
22/06/2018 282.00p 291.00p 282.00p 282.00p 312
21/06/2018 282.00p 291.00p 282.00p 282.00p 60
20/06/2018 282.00p 291.00p 282.00p 282.00p 55
19/06/2018 290.00p 290.00p 286.20p 290.00p 4218
18/06/2018 289.68p 289.68p 286.20p 287.00p 2357
15/06/2018 290.00p 290.00p 288.72p 290.00p 8125
14/06/2018 284.00p 284.00p 284.00p 284.00p 2
13/06/2018 285.25p 290.00p 285.25p 287.00p 6070
12/06/2018 288.00p 288.00p 282.00p 286.00p 6935
11/06/2018 284.00p 287.00p 284.00p 284.00p 10960
08/06/2018 290.00p 290.00p 285.30p 287.00p 5887
07/06/2018 286.00p 288.40p 286.00p 286.00p 4268
06/06/2018 286.60p 288.00p 286.60p 288.00p 2189
05/06/2018 286.60p 289.00p 285.12p 289.00p 1340
04/06/2018 286.55p 289.00p 286.55p 289.00p 2250
01/06/2018 284.00p 288.00p 282.00p 288.00p 1497
31/05/2018 286.60p 291.00p 286.00p 289.00p 3350
30/05/2018 290.00p 291.04p 284.00p 287.00p 3768
29/05/2018 296.00p 296.00p 285.00p 287.00p 1339
25/05/2018 290.00p 291.00p 285.00p 291.00p 6756
24/05/2018 282.00p 282.00p 282.00p 282.00p 866
23/05/2018 290.00p 294.20p 287.30p 293.00p 24081
22/05/2018 289.60p 289.60p 288.00p 288.00p 1000
21/05/2018 289.50p 291.61p 287.00p 287.00p 4768
18/05/2018 289.50p 291.89p 287.00p 287.00p 1800
17/05/2018 291.92p 291.92p 288.00p 288.00p 500
16/05/2018 294.00p 294.00p 289.50p 294.00p 1145
15/05/2018 292.00p 292.00p 284.00p 287.00p 3317
14/05/2018 290.00p 291.60p 286.00p 288.00p 14093
11/05/2018 291.20p 291.00p 288.00p 288.00p 0
10/05/2018 291.20p 291.25p 291.00p 291.00p 2148
09/05/2018 292.00p 296.00p 290.52p 296.00p 8419
08/05/2018 292.00p 292.00p 290.00p 291.00p 11143
04/05/2018 288.25p 291.30p 286.00p 286.00p 7914
03/05/2018 290.00p 292.00p 290.00p 292.00p 2200
02/05/2018 288.00p 289.86p 286.44p 289.00p 24820
01/05/2018 288.00p 290.35p 288.00p 289.00p 16890
30/04/2018 290.00p 295.44p 288.56p 292.00p 15309
27/04/2018 290.00p 293.70p 286.00p 291.00p 24382
26/04/2018 288.00p 288.00p 286.00p 288.00p 3252
25/04/2018 284.00p 284.00p 284.00p 284.00p 270
24/04/2018 280.00p 284.00p 280.00p 284.00p 9525
23/04/2018 284.00p 285.96p 284.00p 284.00p 5012
20/04/2018 286.00p 286.02p 280.00p 285.00p 20018
19/04/2018 284.22p 287.00p 284.22p 286.00p 2581
18/04/2018 287.00p 287.00p 284.30p 287.00p 1653
17/04/2018 284.00p 286.48p 281.68p 286.00p 4526
16/04/2018 288.00p 288.00p 283.26p 288.00p 1465
13/04/2018 281.00p 286.80p 281.00p 284.00p 3010
12/04/2018 280.00p 287.40p 280.00p 285.00p 13753
11/04/2018 284.00p 284.00p 280.00p 282.00p 5735
10/04/2018 277.15p 278.00p 278.00p 278.00p 7000
09/04/2018 277.15p 282.80p 277.15p 278.00p 168
06/04/2018 284.00p 284.00p 276.65p 279.00p 5232
05/04/2018 274.00p 281.40p 274.00p 274.00p 2714
04/04/2018 272.00p 279.00p 272.00p 272.00p 21019
03/04/2018 282.00p 282.00p 279.00p 282.00p 3965
29/03/2018 284.00p 284.00p 284.00p 284.00p 234
28/03/2018 272.72p 278.00p 272.72p 278.00p 10
27/03/2018 276.00p 279.50p 275.00p 277.00p 26550
26/03/2018 284.00p 284.00p 281.00p 284.00p 1238
23/03/2018 281.40p 281.40p 278.00p 278.00p 2200
22/03/2018 274.00p 283.00p 274.00p 278.00p 6938
21/03/2018 288.00p 288.00p 274.00p 274.00p 7134
20/03/2018 278.00p 283.50p 278.00p 283.00p 2690
19/03/2018 280.00p 283.00p 274.00p 274.00p 9438
16/03/2018 272.00p 272.00p 272.00p 272.00p 7488
15/03/2018 280.00p 280.00p 280.00p 280.00p 2
14/03/2018 280.00p 280.00p 280.00p 280.00p 3099
13/03/2018 288.00p 288.00p 280.00p 284.00p 39653
12/03/2018 288.00p 288.00p 282.00p 288.00p 10449
09/03/2018 282.00p 285.00p 280.00p 285.00p 9328
08/03/2018 280.00p 283.32p 280.00p 280.00p 9535
07/03/2018 282.00p 288.00p 280.00p 288.00p 16474
06/03/2018 280.00p 290.00p 280.00p 290.00p 42326
05/03/2018 280.00p 288.00p 280.00p 288.00p 14647
02/03/2018 280.00p 285.50p 280.00p 280.00p 2912
01/03/2018 280.00p 286.00p 280.00p 286.00p 1010
28/02/2018 280.00p 280.00p 280.00p 280.00p 33189
27/02/2018 288.00p 288.90p 280.50p 288.00p 35248
26/02/2018 280.00p 288.00p 275.60p 281.00p 37476
23/02/2018 280.00p 280.00p 271.50p 280.00p 43259
22/02/2018 274.00p 274.00p 272.00p 274.00p 25058
21/02/2018 270.00p 274.00p 270.00p 272.00p 3041
20/02/2018 272.00p 273.60p 272.00p 273.00p 9137
19/02/2018 274.00p 274.00p 270.00p 270.00p 10973
16/02/2018 272.00p 278.00p 270.20p 274.00p 7532
15/02/2018 274.00p 276.40p 272.00p 272.00p 33098
14/02/2018 272.80p 277.00p 272.80p 276.00p 2573
13/02/2018 276.00p 277.00p 272.00p 277.00p 2233
12/02/2018 275.50p 275.50p 275.00p 275.00p 2000
09/02/2018 274.00p 274.00p 266.00p 274.00p 35444
08/02/2018 276.00p 279.00p 274.17p 279.00p 7600
07/02/2018 280.00p 280.00p 272.65p 278.00p 6116
06/02/2018 276.00p 278.50p 276.00p 276.00p 1492
05/02/2018 288.00p 290.00p 278.00p 280.00p 5942
02/02/2018 280.00p 281.00p 280.00p 281.00p 714
01/02/2018 275.60p 285.00p 275.60p 285.00p 26918
31/01/2018 286.00p 286.00p 278.00p 280.00p 11244
30/01/2018 284.00p 284.00p 284.00p 284.00p 194
29/01/2018 278.00p 290.00p 278.00p 289.00p 10998
26/01/2018 290.00p 294.00p 288.00p 290.00p 3483
25/01/2018 292.32p 292.00p 292.00p 292.00p 5000
24/01/2018 292.32p 292.32p 292.00p 292.00p 500
23/01/2018 292.50p 292.50p 292.00p 292.00p 1709
22/01/2018 288.00p 294.00p 286.80p 292.00p 10032
19/01/2018 290.00p 290.00p 282.00p 285.00p 27022
18/01/2018 300.00p 300.00p 286.00p 292.00p 9764
17/01/2018 290.00p 292.00p 286.00p 292.00p 1518
16/01/2018 296.00p 293.00p 292.00p 292.00p 6000

*Close Price adjusted for both dividends and splits