Town Centre Securities (TOWN) Share Price

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

Date Open High Low Close* Volume
10/05/2023 139.00p 141.71p 133.00p 136.00p 25465
09/05/2023 140.00p 145.00p 139.06p 142.00p 2202
05/05/2023 140.00p 141.71p 138.00p 139.00p 21315
04/05/2023 144.00p 140.40p 140.00p 140.00p 14908
03/05/2023 144.00p 144.00p 140.74p 142.00p 13242
02/05/2023 144.00p 145.00p 138.60p 145.00p 372
28/04/2023 140.00p 142.00p 140.00p 142.00p 11118
27/04/2023 140.00p 145.00p 138.00p 145.00p 16773
26/04/2023 136.00p 141.00p 136.00p 141.00p 524
25/04/2023 138.00p 139.50p 138.00p 139.50p 160
24/04/2023 144.00p 144.00p 140.00p 140.00p 4753
21/04/2023 137.00p 142.00p 140.00p 140.00p 13502
20/04/2023 137.00p 145.00p 137.00p 141.50p 965
19/04/2023 145.00p 141.71p 137.06p 140.50p 6017
18/04/2023 145.00p 145.00p 140.50p 140.50p 29
17/04/2023 140.00p 141.74p 139.47p 141.50p 20878
14/04/2023 140.00p 141.90p 136.00p 138.00p 18089
13/04/2023 139.00p 145.00p 137.00p 142.00p 21462
12/04/2023 144.00p 139.50p 137.00p 139.50p 0
11/04/2023 144.00p 144.00p 136.00p 137.00p 14155
06/04/2023 150.00p 141.45p 139.00p 139.00p 176
05/04/2023 150.00p 150.00p 136.60p 139.00p 1785
04/04/2023 150.00p 150.00p 135.00p 140.50p 16592
03/04/2023 150.00p 150.00p 136.60p 144.00p 8418
31/03/2023 150.00p 142.00p 135.00p 138.50p 3424
30/03/2023 150.00p 150.00p 140.80p 145.00p 29951
29/03/2023 140.00p 141.44p 138.51p 140.00p 10223
28/03/2023 140.00p 144.00p 138.79p 144.00p 170969
27/03/2023 144.00p 141.50p 134.00p 141.50p 3374
24/03/2023 144.00p 144.00p 138.00p 144.00p 32454
23/03/2023 144.00p 144.00p 139.00p 139.00p 5587
22/03/2023 138.00p 144.00p 136.66p 144.00p 9509
21/03/2023 138.00p 144.00p 138.00p 144.00p 4168
20/03/2023 144.00p 145.00p 136.24p 145.00p 35160
17/03/2023 148.00p 148.49p 139.00p 145.00p 21188
16/03/2023 146.00p 150.00p 141.00p 146.00p 6965
15/03/2023 141.00p 146.00p 131.90p 144.00p 26874
14/03/2023 157.00p 157.00p 142.05p 146.50p 38999
13/03/2023 145.00p 150.00p 143.00p 144.00p 23734
10/03/2023 145.00p 158.00p 145.00p 150.50p 2070
09/03/2023 145.00p 157.00p 145.00p 151.50p 11264
08/03/2023 158.00p 158.00p 147.04p 158.00p 2071
07/03/2023 157.00p 157.00p 145.00p 151.50p 11273
06/03/2023 154.00p 151.00p 148.19p 151.00p 2616
03/03/2023 154.00p 152.84p 148.06p 151.50p 3281
02/03/2023 154.00p 154.00p 152.00p 152.00p 174
01/03/2023 155.00p 153.64p 151.50p 151.50p 275
28/02/2023 155.00p 155.00p 155.00p 155.00p 98
27/02/2023 154.00p 155.00p 150.04p 155.00p 342
24/02/2023 147.00p 152.50p 145.00p 152.50p 17931
23/02/2023 151.00p 153.00p 151.51p 153.00p 400
22/02/2023 151.00p 155.50p 151.00p 155.50p 1532
21/02/2023 160.00p 152.74p 151.00p 151.00p 10000
20/02/2023 160.00p 155.00p 148.00p 155.00p 2010
17/02/2023 160.00p 160.00p 148.00p 151.00p 6609
16/02/2023 150.00p 160.00p 152.11p 155.50p 230
15/02/2023 150.00p 159.46p 150.00p 156.00p 1439
14/02/2023 157.00p 157.00p 152.11p 157.00p 2640
13/02/2023 152.00p 155.00p 152.00p 153.00p 16994
10/02/2023 156.00p 154.94p 151.40p 153.50p 10824
09/02/2023 156.00p 157.61p 150.00p 154.50p 47265
08/02/2023 158.00p 157.00p 152.24p 157.00p 10776
07/02/2023 158.00p 165.00p 155.00p 157.50p 4869
06/02/2023 158.00p 158.50p 150.90p 158.50p 27398
03/02/2023 158.00p 162.00p 156.50p 156.50p 2
02/02/2023 158.00p 165.00p 154.00p 157.00p 16593
01/02/2023 165.00p 165.00p 152.11p 165.00p 1219
31/01/2023 149.00p 159.00p 157.00p 157.00p 403
30/01/2023 149.00p 158.50p 149.00p 158.50p 21494
27/01/2023 159.00p 162.00p 152.00p 157.00p 5470
26/01/2023 159.00p 157.00p 157.00p 157.00p 0
25/01/2023 159.00p 162.00p 157.00p 157.00p 35
24/01/2023 159.00p 157.50p 157.50p 157.50p 0
23/01/2023 159.00p 159.00p 151.00p 157.50p 51342
20/01/2023 156.00p 155.50p 152.08p 155.50p 41
19/01/2023 156.00p 159.00p 155.50p 155.50p 2515
18/01/2023 156.00p 159.00p 155.00p 159.00p 9263
17/01/2023 159.00p 160.00p 152.50p 152.50p 43339
16/01/2023 159.00p 154.50p 150.00p 154.50p 581
13/01/2023 159.00p 159.00p 152.20p 154.50p 6750
12/01/2023 160.00p 160.00p 152.11p 160.00p 3006
11/01/2023 160.00p 160.00p 156.00p 156.00p 87
10/01/2023 160.00p 160.00p 152.11p 160.00p 3130
09/01/2023 160.00p 160.00p 152.11p 157.50p 5302
06/01/2023 152.00p 156.00p 151.00p 156.00p 4190
05/01/2023 150.00p 160.00p 142.00p 153.50p 16575
04/01/2023 150.00p 151.88p 147.00p 149.00p 12278
03/01/2023 150.00p 151.90p 147.52p 151.50p 12150
30/12/2022 156.00p 150.00p 146.20p 150.00p 4143
29/12/2022 156.00p 156.00p 152.00p 156.00p 11836
28/12/2022 160.00p 160.00p 156.00p 156.00p 779
23/12/2022 155.00p 155.00p 155.00p 155.00p 87
22/12/2022 150.00p 153.00p 145.15p 153.00p 191
21/12/2022 150.00p 151.00p 146.00p 151.00p 3038
20/12/2022 146.00p 150.00p 142.00p 150.00p 63428
19/12/2022 148.00p 151.22p 146.00p 146.00p 25243
16/12/2022 150.00p 164.00p 146.00p 148.50p 19417
15/12/2022 155.00p 155.00p 151.00p 154.00p 27391
14/12/2022 162.00p 162.00p 153.00p 160.00p 29939
13/12/2022 164.00p 166.00p 164.00p 164.00p 788
12/12/2022 158.00p 161.00p 158.00p 160.00p 12678
09/12/2022 168.00p 168.00p 164.00p 164.00p 1493
08/12/2022 157.00p 157.00p 156.50p 156.50p 10000
07/12/2022 157.00p 168.00p 157.00p 157.00p 10272
06/12/2022 160.00p 160.00p 155.00p 157.00p 17675
05/12/2022 161.00p 170.00p 152.00p 157.50p 7
02/12/2022 161.00p 162.00p 152.00p 156.00p 45165
01/12/2022 162.00p 165.00p 162.00p 163.50p 23209
30/11/2022 163.00p 178.00p 163.00p 164.00p 1356
29/11/2022 163.00p 170.50p 166.00p 170.50p 293
28/11/2022 163.00p 164.00p 163.00p 164.00p 12158
25/11/2022 165.00p 165.00p 162.00p 163.50p 3757
24/11/2022 168.00p 168.00p 165.00p 168.00p 8289
23/11/2022 172.00p 172.00p 164.00p 164.00p 1518
22/11/2022 165.00p 167.00p 164.00p 167.00p 1540
21/11/2022 165.00p 170.00p 163.00p 170.00p 8273
18/11/2022 165.00p 169.00p 160.00p 169.00p 3151
17/11/2022 162.00p 167.00p 161.50p 167.00p 3368
16/11/2022 162.00p 163.00p 161.50p 163.00p 5333
15/11/2022 162.00p 174.00p 160.00p 167.50p 3925
14/11/2022 162.00p 163.00p 162.00p 162.00p 12240
11/11/2022 160.00p 161.50p 158.60p 161.50p 6934
10/11/2022 166.00p 166.00p 157.40p 161.00p 11025
09/11/2022 157.00p 161.50p 157.60p 161.50p 13005
08/11/2022 157.00p 157.00p 155.00p 156.00p 6662
07/11/2022 155.00p 157.00p 152.34p 156.50p 24776
04/11/2022 155.00p 157.00p 155.00p 157.00p 0
03/11/2022 155.00p 158.00p 150.00p 155.00p 15249
02/11/2022 150.00p 152.00p 151.00p 151.00p 277
01/11/2022 150.00p 153.45p 149.59p 152.50p 9386
31/10/2022 150.00p 163.00p 148.00p 156.50p 11662
28/10/2022 148.00p 151.00p 145.71p 151.00p 22482
27/10/2022 156.00p 162.00p 149.00p 152.50p 995
26/10/2022 156.00p 155.00p 149.00p 155.00p 23
25/10/2022 156.00p 156.00p 152.00p 152.00p 352
24/10/2022 149.00p 155.50p 149.00p 155.50p 3284
21/10/2022 149.00p 155.50p 155.50p 155.50p 0
20/10/2022 149.00p 163.00p 155.50p 155.50p 3
19/10/2022 149.00p 162.00p 148.00p 151.50p 4747
18/10/2022 151.00p 156.00p 150.00p 156.00p 142
17/10/2022 151.00p 152.00p 151.00p 152.00p 7515
14/10/2022 150.00p 157.50p 150.00p 157.50p 40192
13/10/2022 150.00p 152.50p 145.30p 152.50p 1459
12/10/2022 150.00p 150.50p 144.00p 150.50p 61178
11/10/2022 156.00p 157.50p 157.00p 157.50p 0
10/10/2022 156.00p 157.00p 150.00p 157.00p 33786
07/10/2022 156.00p 160.00p 156.00p 160.00p 9153
06/10/2022 156.00p 156.00p 152.00p 155.50p 3066
05/10/2022 156.00p 160.58p 152.00p 158.00p 41935
04/10/2022 160.00p 154.50p 152.00p 154.50p 0
03/10/2022 160.00p 152.00p 151.50p 152.00p 0
30/09/2022 160.00p 151.50p 149.12p 151.50p 10284
29/09/2022 160.00p 151.00p 149.80p 151.00p 8000
28/09/2022 160.00p 160.00p 152.55p 154.50p 13378
27/09/2022 160.00p 164.50p 160.00p 164.50p 696
26/09/2022 160.00p 166.00p 160.00p 164.50p 1102
23/09/2022 162.00p 165.00p 163.31p 165.00p 997
22/09/2022 162.00p 165.00p 161.00p 165.00p 700
21/09/2022 162.00p 165.00p 164.00p 164.00p 15
20/09/2022 162.00p 170.00p 160.00p 163.00p 6150
19/09/2022 162.00p 167.12p 165.00p 165.00p 10200
16/09/2022 162.00p 167.12p 165.00p 165.00p 10200
15/09/2022 162.00p 167.00p 165.00p 167.00p 0
14/09/2022 162.00p 165.00p 165.00p 165.00p 1800
13/09/2022 162.00p 165.50p 161.00p 165.50p 9103
12/09/2022 162.00p 166.50p 161.00p 166.50p 5538
09/09/2022 162.00p 165.00p 165.00p 165.00p 0
08/09/2022 162.00p 170.00p 161.00p 165.00p 17785
07/09/2022 162.00p 165.00p 161.00p 165.00p 6759
06/09/2022 162.00p 165.00p 165.00p 165.00p 0
05/09/2022 162.00p 166.00p 161.00p 165.00p 326
02/09/2022 162.00p 165.00p 160.00p 161.50p 46452
01/09/2022 165.00p 170.50p 160.00p 162.00p 57681
31/08/2022 169.00p 171.50p 166.43p 171.50p 6445
30/08/2022 169.00p 175.00p 170.76p 171.50p 4995
29/08/2022 169.00p 175.00p 170.76p 173.50p 3601
26/08/2022 169.00p 175.00p 170.76p 173.50p 3601
25/08/2022 169.00p 174.50p 168.07p 174.50p 5696
24/08/2022 169.00p 175.00p 169.00p 175.00p 16168
23/08/2022 169.00p 174.50p 169.00p 174.50p 86
22/08/2022 174.00p 178.50p 174.50p 174.50p 0
19/08/2022 174.00p 178.50p 174.00p 178.50p 98
18/08/2022 178.00p 178.00p 178.00p 178.00p 2
17/08/2022 171.00p 176.55p 172.50p 172.50p 2436
16/08/2022 171.00p 179.50p 169.00p 173.00p 3859
15/08/2022 171.00p 176.40p 176.00p 176.00p 253
12/08/2022 171.00p 180.00p 169.75p 175.50p 11199
11/08/2022 171.00p 175.50p 175.50p 175.50p 0
10/08/2022 171.00p 180.44p 175.50p 175.50p 966
09/08/2022 171.00p 175.50p 175.50p 175.50p 0
08/08/2022 171.00p 175.50p 170.00p 175.50p 1338
05/08/2022 171.00p 177.00p 173.55p 177.00p 3466
04/08/2022 171.00p 182.40p 171.00p 177.00p 4665
03/08/2022 171.00p 182.00p 171.00p 177.00p 3754
02/08/2022 168.00p 182.00p 173.55p 176.00p 1076
01/08/2022 168.00p 181.00p 167.00p 174.50p 12515
29/07/2022 177.00p 182.00p 176.00p 176.00p 1157
28/07/2022 177.00p 176.25p 175.95p 176.00p 1171
27/07/2022 177.00p 180.00p 175.40p 176.00p 8700
26/07/2022 177.00p 175.00p 174.30p 175.00p 1830

*Close Price adjusted for both dividends and splits