Titon Holdings (TON) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/12/2019 127.50p 133.50p 123.90p 127.50p 3961
12/12/2019 130.00p 130.00p 120.00p 125.00p 21041
11/12/2019 135.00p 135.00p 132.75p 135.00p 1774
10/12/2019 135.00p 139.50p 132.50p 135.00p 3287
09/12/2019 127.50p 135.00p 127.50p 135.00p 10585
06/12/2019 125.00p 130.00p 125.00p 127.50p 18000
05/12/2019 125.00p 128.25p 125.00p 125.00p 1133
04/12/2019 124.00p 127.75p 124.00p 125.00p 2578
03/12/2019 124.00p 124.00p 120.00p 124.00p 791
02/12/2019 124.00p 127.75p 124.00p 124.00p 427
29/11/2019 124.00p 127.75p 120.00p 124.00p 2233
28/11/2019 124.00p 126.90p 124.00p 124.00p 2000
27/11/2019 124.00p 127.96p 124.00p 124.00p 1656
26/11/2019 124.00p 128.00p 120.00p 124.00p 2487
25/11/2019 124.00p 124.00p 124.00p 124.00p 0
22/11/2019 124.00p 127.00p 120.00p 124.00p 5493
21/11/2019 124.00p 125.00p 124.00p 124.00p 230
20/11/2019 124.00p 124.00p 120.00p 124.00p 2380
19/11/2019 122.50p 126.20p 122.50p 124.00p 2000
18/11/2019 122.50p 122.50p 122.50p 122.50p 0
15/11/2019 122.50p 126.20p 118.50p 122.50p 2488
14/11/2019 122.50p 122.50p 118.50p 122.50p 2200
13/11/2019 122.50p 126.20p 118.15p 122.50p 1879
12/11/2019 122.50p 126.20p 118.15p 122.50p 2450
11/11/2019 122.50p 122.50p 122.50p 122.50p 0
08/11/2019 122.50p 126.20p 118.15p 122.50p 1238
07/11/2019 122.50p 122.50p 122.50p 122.50p 0
06/11/2019 122.50p 126.20p 122.50p 122.50p 3556
05/11/2019 122.50p 122.50p 118.15p 122.50p 1500
04/11/2019 122.50p 122.50p 122.50p 122.50p 0
01/11/2019 122.50p 126.25p 118.15p 122.50p 1643
31/10/2019 122.50p 126.25p 122.50p 122.50p 150
30/10/2019 122.50p 126.40p 122.50p 122.50p 3000
29/10/2019 122.50p 122.50p 122.50p 122.50p 0
28/10/2019 122.50p 126.40p 118.15p 122.50p 172
25/10/2019 122.50p 126.50p 118.15p 122.50p 2004
24/10/2019 122.50p 127.00p 118.00p 122.50p 3748
23/10/2019 122.50p 127.00p 122.50p 122.50p 37
22/10/2019 117.50p 127.00p 117.50p 122.50p 4239
21/10/2019 117.50p 122.00p 117.50p 117.50p 5488
18/10/2019 117.50p 117.50p 111.15p 117.50p 645
17/10/2019 117.50p 120.00p 110.75p 117.50p 2384
16/10/2019 117.50p 117.50p 110.75p 117.50p 700
15/10/2019 117.50p 119.00p 117.50p 117.50p 4000
14/10/2019 117.50p 117.50p 117.50p 117.50p 0
11/10/2019 117.50p 118.90p 117.50p 117.50p 84
10/10/2019 117.50p 118.90p 110.65p 117.50p 5004
09/10/2019 122.50p 122.50p 115.55p 117.50p 10590
08/10/2019 124.00p 124.25p 118.00p 122.50p 6100
07/10/2019 124.00p 124.25p 118.00p 124.00p 2608
04/10/2019 125.00p 127.00p 120.00p 124.00p 2800
03/10/2019 125.00p 129.00p 121.00p 125.00p 3500
02/10/2019 130.00p 130.00p 120.00p 125.00p 6022
01/10/2019 130.00p 134.00p 130.00p 130.00p 2599
30/09/2019 130.00p 130.00p 121.55p 130.00p 1089
27/09/2019 130.00p 134.00p 121.55p 130.00p 4331
26/09/2019 130.00p 134.00p 121.55p 130.00p 3869
25/09/2019 130.00p 130.00p 130.00p 130.00p 0
24/09/2019 130.00p 130.00p 121.55p 130.00p 1882
23/09/2019 130.00p 134.00p 121.55p 130.00p 3539
20/09/2019 130.00p 130.00p 130.00p 130.00p 0
19/09/2019 130.00p 134.00p 121.55p 130.00p 3800
18/09/2019 130.00p 134.00p 121.55p 130.00p 3463
17/09/2019 130.00p 134.00p 121.55p 130.00p 2806
16/09/2019 130.00p 130.00p 130.00p 130.00p 0
13/09/2019 127.50p 130.00p 120.50p 130.00p 7842
12/09/2019 130.00p 132.00p 123.00p 130.00p 7898
11/09/2019 132.50p 132.50p 125.50p 130.00p 6536
10/09/2019 132.50p 132.50p 132.50p 132.50p 0
09/09/2019 133.50p 133.50p 127.00p 132.50p 4353
06/09/2019 133.50p 133.50p 127.50p 133.50p 3265
05/09/2019 133.50p 133.50p 127.25p 133.50p 3459
04/09/2019 136.00p 136.00p 130.00p 133.50p 210
03/09/2019 136.00p 144.10p 136.00p 136.00p 800
02/09/2019 136.00p 136.00p 130.00p 136.00p 86
30/08/2019 130.00p 138.75p 125.00p 136.00p 8375
29/08/2019 132.50p 134.00p 132.50p 132.50p 48
28/08/2019 135.00p 135.00p 125.00p 132.50p 974
27/08/2019 135.00p 135.00p 127.15p 135.00p 304
23/08/2019 135.00p 135.00p 127.15p 135.00p 622
22/08/2019 135.00p 139.60p 135.00p 135.00p 573
21/08/2019 135.00p 135.00p 127.15p 135.00p 1540
20/08/2019 135.00p 139.60p 125.00p 135.00p 3387
19/08/2019 135.00p 142.00p 127.00p 135.00p 10051
16/08/2019 137.50p 138.00p 126.00p 135.00p 6701
15/08/2019 145.00p 148.00p 135.25p 137.50p 532
14/08/2019 145.00p 145.00p 145.00p 145.00p 0
13/08/2019 145.00p 145.00p 135.00p 145.00p 8444
12/08/2019 145.00p 148.00p 135.75p 145.00p 117
09/08/2019 145.00p 145.00p 145.00p 145.00p 0
08/08/2019 145.00p 145.00p 145.00p 145.00p 0
07/08/2019 145.00p 145.00p 145.00p 145.00p 0
06/08/2019 145.00p 145.00p 145.00p 145.00p 0
05/08/2019 147.50p 147.50p 135.00p 145.00p 5602
02/08/2019 147.50p 149.75p 147.50p 147.50p 2000
01/08/2019 147.50p 147.50p 140.00p 147.50p 931
31/07/2019 147.50p 149.75p 140.00p 147.50p 2415
30/07/2019 150.00p 150.00p 142.00p 147.50p 2313
29/07/2019 150.00p 151.90p 141.60p 150.00p 2572
26/07/2019 150.00p 150.00p 145.00p 150.00p 4000
25/07/2019 150.00p 151.90p 141.50p 150.00p 2472
24/07/2019 150.00p 150.00p 150.00p 150.00p 0
23/07/2019 150.00p 150.00p 150.00p 150.00p 0
22/07/2019 150.00p 152.75p 141.00p 150.00p 9767
19/07/2019 157.50p 157.50p 140.00p 150.00p 14472
18/07/2019 157.50p 157.50p 151.50p 157.50p 1601
17/07/2019 157.50p 161.65p 157.50p 157.50p 2503
16/07/2019 157.50p 157.50p 157.50p 157.50p 0
15/07/2019 157.50p 157.50p 157.50p 157.50p 0
12/07/2019 157.50p 161.65p 152.00p 157.50p 1717
11/07/2019 157.50p 161.65p 152.00p 157.50p 1943
10/07/2019 157.50p 157.50p 157.50p 157.50p 0
09/07/2019 157.50p 161.70p 157.50p 157.50p 84
08/07/2019 157.50p 157.50p 157.50p 157.50p 5000
05/07/2019 157.50p 163.50p 153.75p 157.50p 4520
04/07/2019 157.50p 164.00p 157.50p 157.50p 650
03/07/2019 158.50p 164.00p 154.21p 157.50p 6187
02/07/2019 162.50p 163.05p 153.75p 158.50p 4044
01/07/2019 161.00p 165.32p 161.00p 162.50p 6818
28/06/2019 161.00p 164.40p 161.00p 161.00p 141
27/06/2019 161.00p 164.40p 155.00p 161.00p 494
26/06/2019 161.00p 164.50p 152.00p 161.00p 1837
25/06/2019 161.00p 165.25p 161.00p 161.00p 2200
24/06/2019 160.00p 166.90p 160.00p 161.00p 7002
21/06/2019 160.00p 166.90p 160.00p 160.00p 4247
20/06/2019 160.00p 166.90p 158.88p 160.00p 3131
19/06/2019 160.00p 160.00p 158.88p 160.00p 1017
18/06/2019 160.00p 160.00p 158.88p 160.00p 2053
17/06/2019 160.00p 167.00p 158.77p 160.00p 2943
14/06/2019 160.00p 160.00p 158.77p 160.00p 7627
13/06/2019 160.00p 160.00p 158.77p 160.00p 4109
12/06/2019 160.00p 160.00p 160.00p 160.00p 0
11/06/2019 160.00p 167.90p 160.00p 160.00p 1591
10/06/2019 160.00p 168.00p 158.77p 160.00p 7648
07/06/2019 160.00p 160.00p 160.00p 160.00p 0
06/06/2019 160.00p 168.00p 158.77p 160.00p 7418
05/06/2019 160.00p 160.00p 160.00p 160.00p 0
04/06/2019 160.00p 160.00p 158.60p 160.00p 2000
03/06/2019 160.00p 169.00p 158.20p 160.00p 4369
31/05/2019 157.50p 168.00p 156.00p 160.00p 6178
30/05/2019 157.50p 162.50p 157.50p 157.50p 8521
29/05/2019 157.50p 163.00p 157.50p 157.50p 1686
28/05/2019 155.00p 159.00p 151.70p 155.00p 14845
24/05/2019 150.00p 159.00p 150.00p 155.00p 4295
23/05/2019 157.50p 160.00p 145.00p 150.00p 7002
22/05/2019 160.00p 160.00p 160.00p 160.00p 0
21/05/2019 160.00p 160.00p 150.00p 160.00p 2990
20/05/2019 160.00p 160.00p 151.00p 160.00p 1250
17/05/2019 160.00p 160.00p 153.40p 160.00p 3127
16/05/2019 160.00p 166.60p 160.00p 160.00p 8001
15/05/2019 142.50p 167.75p 142.50p 160.00p 19719
14/05/2019 137.00p 139.50p 135.45p 139.50p 2870
13/05/2019 137.00p 139.50p 136.75p 139.50p 2083
10/05/2019 137.00p 139.50p 137.00p 139.50p 6904
09/05/2019 139.50p 141.50p 137.75p 139.50p 5102
08/05/2019 139.50p 142.00p 139.50p 139.50p 2439
07/05/2019 142.50p 148.00p 139.50p 139.50p 66
03/05/2019 140.00p 142.50p 138.25p 142.50p 953
02/05/2019 142.50p 142.50p 142.50p 142.50p 4988
01/05/2019 140.00p 142.50p 138.25p 142.50p 1500
30/04/2019 140.00p 142.50p 140.00p 142.50p 1246
29/04/2019 140.00p 148.00p 138.00p 142.50p 5239
26/04/2019 142.50p 142.50p 142.50p 142.50p 640
25/04/2019 142.50p 149.00p 142.50p 142.50p 5901
24/04/2019 142.50p 148.95p 142.50p 142.50p 331
23/04/2019 142.50p 142.50p 138.00p 142.50p 132
18/04/2019 140.00p 148.95p 140.00p 142.50p 2376
17/04/2019 142.50p 145.75p 137.10p 142.50p 2265
16/04/2019 140.00p 142.50p 140.00p 142.50p 2822
15/04/2019 140.00p 144.45p 136.50p 142.50p 3268
12/04/2019 140.00p 145.35p 140.00p 142.50p 817
11/04/2019 137.50p 142.50p 135.70p 142.50p 6927
10/04/2019 136.50p 144.00p 132.00p 140.00p 4160
09/04/2019 134.50p 136.50p 126.33p 136.50p 3404
08/04/2019 130.00p 140.00p 128.50p 134.50p 10231
05/04/2019 125.00p 128.00p 120.25p 125.00p 4017
04/04/2019 116.50p 126.95p 116.50p 125.00p 15616
03/04/2019 115.00p 117.50p 113.75p 116.50p 3620
02/04/2019 115.00p 118.00p 111.75p 115.00p 12945
01/04/2019 114.00p 118.00p 111.55p 115.00p 11061
29/03/2019 112.50p 117.00p 106.00p 114.00p 16089
28/03/2019 121.00p 121.00p 106.00p 112.50p 10376
27/03/2019 130.00p 130.00p 112.00p 121.00p 19266
26/03/2019 127.50p 130.00p 120.25p 127.50p 16583
25/03/2019 145.00p 145.00p 125.00p 127.50p 21134
22/03/2019 145.00p 147.00p 135.25p 142.50p 9637
21/03/2019 145.00p 148.50p 135.00p 142.50p 6244
20/03/2019 150.00p 152.00p 136.00p 142.50p 20130
19/03/2019 162.50p 162.50p 140.00p 150.00p 7876
18/03/2019 162.50p 162.50p 155.50p 162.50p 4650
15/03/2019 162.50p 162.50p 158.00p 162.50p 1507
14/03/2019 162.50p 168.75p 162.50p 162.50p 1000
13/03/2019 162.50p 162.50p 155.75p 162.50p 784
12/03/2019 162.50p 170.00p 155.75p 162.50p 4886
11/03/2019 162.50p 162.50p 157.25p 162.50p 1000
08/03/2019 162.50p 164.50p 157.25p 162.50p 2750
07/03/2019 162.50p 164.50p 155.00p 162.50p 2738
06/03/2019 165.00p 165.00p 155.00p 162.50p 647
05/03/2019 165.00p 165.00p 156.50p 162.50p 2574
04/03/2019 165.00p 165.00p 162.50p 162.50p 0

*Close Price adjusted for both dividends and splits