Tex Holdings (TXH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/10/2012 68.00p 70.00p 66.50p 68.00p 0
18/10/2012 68.00p 70.00p 66.50p 68.00p 0
17/10/2012 68.00p 70.00p 66.50p 68.00p 0
16/10/2012 68.00p 70.00p 66.50p 68.00p 0
15/10/2012 68.00p 70.00p 66.50p 68.00p 0
12/10/2012 68.00p 70.00p 66.50p 68.00p 0
11/10/2012 68.00p 70.00p 66.50p 68.00p 0
10/10/2012 66.50p 70.00p 66.50p 68.00p 1100
09/10/2012 66.50p 70.00p 66.50p 66.50p 59
08/10/2012 66.50p 70.00p 66.50p 66.50p 159
05/10/2012 66.50p 68.50p 66.50p 66.50p 0
04/10/2012 66.50p 68.50p 66.50p 66.50p 3000
03/10/2012 66.50p 66.50p 64.00p 66.50p 0
02/10/2012 66.50p 66.50p 64.00p 66.50p 2000
01/10/2012 66.50p 68.50p 65.00p 66.50p 0
28/09/2012 66.50p 68.50p 65.00p 66.50p 0
27/09/2012 66.50p 68.50p 65.00p 66.50p 0
26/09/2012 65.00p 68.50p 65.00p 66.50p 2000
25/09/2012 67.00p 69.50p 62.00p 65.00p 7009
24/09/2012 67.00p 67.00p 62.00p 67.00p 0
21/09/2012 67.00p 67.00p 62.00p 67.00p 0
20/09/2012 67.00p 67.00p 62.00p 67.00p 1055
19/09/2012 67.00p 72.00p 65.00p 67.00p 0
18/09/2012 67.00p 72.00p 65.00p 67.00p 0
17/09/2012 69.00p 72.00p 65.00p 67.00p 3000
14/09/2012 72.00p 72.00p 66.00p 69.00p 4000
13/09/2012 72.00p 75.00p 72.00p 72.00p 1349
12/09/2012 72.00p 72.00p 67.00p 72.00p 93
11/09/2012 73.00p 73.00p 68.00p 73.00p 0
10/09/2012 73.00p 73.00p 68.00p 73.00p 2000
07/09/2012 73.00p 73.00p 70.50p 73.00p 0
06/09/2012 70.50p 73.00p 70.50p 73.00p 1632
05/09/2012 70.50p 70.50p 68.00p 70.50p 0
04/09/2012 70.50p 70.50p 68.00p 70.50p 0
03/09/2012 70.50p 70.50p 68.00p 70.50p 0
31/08/2012 70.50p 70.50p 68.00p 70.50p 1000
30/08/2012 70.50p 76.00p 63.50p 70.50p 0
29/08/2012 70.50p 76.00p 63.50p 70.50p 0
28/08/2012 70.50p 76.00p 63.50p 70.50p 0
24/08/2012 70.50p 76.00p 63.50p 70.50p 0
23/08/2012 76.00p 76.00p 63.50p 70.50p 21839
22/08/2012 76.00p 76.00p 72.00p 76.00p 178
21/08/2012 76.00p 80.00p 72.00p 76.00p 14625
20/08/2012 76.00p 76.00p 73.15p 76.00p 0
17/08/2012 76.00p 76.00p 73.15p 76.00p 0
16/08/2012 76.00p 76.00p 73.15p 76.00p 0
15/08/2012 76.00p 76.00p 73.15p 76.00p 0
14/08/2012 76.00p 76.00p 73.15p 76.00p 52
13/08/2012 76.00p 79.00p 76.00p 76.00p 1240
10/08/2012 76.00p 76.00p 73.15p 76.00p 0
09/08/2012 76.00p 76.00p 73.15p 76.00p 0
08/08/2012 76.00p 76.00p 73.15p 76.00p 0
07/08/2012 76.00p 76.00p 73.15p 76.00p 0
06/08/2012 74.00p 76.00p 73.15p 76.00p 1978
03/08/2012 74.00p 76.00p 74.00p 74.00p 0
02/08/2012 74.00p 76.00p 74.00p 74.00p 7839
01/08/2012 74.00p 74.00p 71.00p 74.00p 0
31/07/2012 74.00p 74.00p 71.00p 74.00p 482
30/07/2012 74.00p 76.80p 71.00p 74.00p 0
27/07/2012 74.00p 76.80p 71.00p 74.00p 0
26/07/2012 74.00p 76.80p 71.00p 74.00p 0
25/07/2012 74.00p 76.80p 71.00p 74.00p 0
24/07/2012 74.00p 76.80p 71.00p 74.00p 0
23/07/2012 72.50p 76.80p 71.00p 74.00p 1660
20/07/2012 72.50p 73.80p 70.25p 72.50p 374
19/07/2012 72.50p 74.00p 72.00p 72.50p 18500
18/07/2012 72.50p 72.50p 70.25p 72.50p 5000
17/07/2012 72.50p 74.85p 72.50p 72.50p 1500
16/07/2012 72.50p 74.00p 70.25p 72.50p 28033
13/07/2012 72.50p 73.00p 72.50p 72.50p 10000
12/07/2012 72.50p 73.90p 70.00p 72.50p 0
11/07/2012 73.50p 73.90p 70.00p 72.50p 13000
10/07/2012 73.50p 74.00p 73.50p 73.50p 0
09/07/2012 73.50p 74.00p 73.50p 73.50p 0
06/07/2012 73.50p 74.00p 73.50p 73.50p 0
05/07/2012 73.50p 74.00p 73.50p 73.50p 0
04/07/2012 73.50p 74.00p 73.50p 73.50p 0
03/07/2012 73.50p 74.00p 73.50p 73.50p 0
02/07/2012 73.50p 74.00p 73.50p 73.50p 1000
29/06/2012 73.50p 74.00p 73.50p 73.50p 0
28/06/2012 73.50p 74.00p 73.50p 73.50p 9
27/06/2012 78.50p 78.50p 72.00p 73.50p 6000
26/06/2012 78.50p 78.50p 75.00p 78.50p 5000
25/06/2012 87.00p 87.00p 75.60p 78.50p 11002
22/06/2012 94.00p 94.00p 87.00p 87.00p 2472
21/06/2012 94.00p 97.50p 94.00p 94.00p 0
20/06/2012 94.00p 97.50p 94.00p 94.00p 984
19/06/2012 95.00p 100.00p 95.00p 95.00p 0
18/06/2012 95.00p 100.00p 95.00p 95.00p 0
15/06/2012 95.00p 100.00p 95.00p 95.00p 0
14/06/2012 95.00p 100.00p 95.00p 95.00p 0
13/06/2012 95.00p 100.00p 95.00p 95.00p 0
12/06/2012 95.00p 100.00p 95.00p 95.00p 4962
11/06/2012 95.00p 99.50p 95.00p 95.00p 1000
08/06/2012 95.00p 96.50p 90.10p 95.00p 0
07/06/2012 95.00p 96.50p 90.10p 95.00p 0
06/06/2012 96.50p 96.50p 90.10p 95.00p 1128
01/06/2012 96.50p 96.50p 93.10p 96.50p 333
31/05/2012 98.00p 98.00p 93.10p 96.50p 334
30/05/2012 98.00p 98.00p 93.10p 98.00p 0
29/05/2012 98.00p 98.00p 93.10p 98.00p 0
28/05/2012 98.00p 98.00p 93.10p 98.00p 0
25/05/2012 98.00p 98.00p 93.10p 98.00p 0
24/05/2012 98.00p 98.00p 93.10p 98.00p 0
23/05/2012 98.00p 98.00p 93.10p 98.00p 0
22/05/2012 98.00p 98.00p 93.10p 98.00p 700
21/05/2012 98.00p 102.00p 98.00p 98.00p 482
18/05/2012 98.00p 102.00p 98.00p 98.00p 0
17/05/2012 98.00p 102.00p 98.00p 98.00p 0
16/05/2012 99.00p 102.00p 98.00p 98.00p 1055
15/05/2012 101.00p 101.00p 100.00p 101.00p 5000
14/05/2012 101.00p 101.00p 97.00p 101.00p 5000
11/05/2012 101.00p 102.00p 97.10p 101.00p 8000
10/05/2012 101.00p 104.50p 101.00p 101.00p 178
09/05/2012 101.00p 103.00p 100.00p 101.00p 0
08/05/2012 101.00p 103.00p 100.00p 101.00p 0
04/05/2012 101.00p 103.00p 100.00p 101.00p 10250
03/05/2012 100.00p 101.00p 98.00p 101.00p 22857
02/05/2012 100.00p 102.50p 100.00p 100.00p 0
01/05/2012 102.50p 102.50p 100.00p 100.00p 142
30/04/2012 102.50p 103.50p 100.00p 102.50p 0
27/04/2012 102.50p 103.50p 100.00p 102.50p 0
26/04/2012 103.50p 103.50p 100.00p 103.50p 2000
25/04/2012 103.50p 105.00p 103.50p 103.50p 2000
24/04/2012 103.50p 105.00p 100.00p 103.50p 0
23/04/2012 103.50p 105.00p 100.00p 103.50p 0
20/04/2012 103.50p 103.50p 100.00p 103.50p 0
19/04/2012 103.50p 103.50p 100.00p 103.50p 0
18/04/2012 103.50p 103.50p 100.00p 103.50p 8000
17/04/2012 105.00p 105.00p 100.00p 103.50p 4323
16/04/2012 105.00p 109.00p 105.00p 105.00p 1500
13/04/2012 105.00p 109.00p 100.00p 105.00p 0
12/04/2012 100.00p 109.00p 100.00p 105.00p 7269
11/04/2012 92.50p 100.00p 92.50p 100.00p 8478
10/04/2012 88.00p 92.50p 88.00p 92.50p 1042
05/04/2012 86.50p 91.00p 86.50p 88.00p 3636
04/04/2012 86.50p 87.00p 85.50p 86.50p 0
03/04/2012 86.50p 87.00p 85.50p 86.50p 0
02/04/2012 87.00p 87.00p 85.50p 86.50p 2700
30/03/2012 82.50p 91.00p 80.55p 87.00p 6273
29/03/2012 83.50p 83.50p 77.50p 82.50p 2337
28/03/2012 70.00p 100.00p 70.00p 83.50p 36363
27/03/2012 63.00p 63.00p 62.00p 63.00p 0
26/03/2012 63.00p 63.00p 62.00p 63.00p 0
23/03/2012 63.00p 63.00p 62.00p 63.00p 0
22/03/2012 62.00p 62.00p 62.00p 62.00p 0
21/03/2012 62.00p 62.00p 62.00p 62.00p 0
20/03/2012 62.00p 62.00p 62.00p 62.00p 0
19/03/2012 62.00p 62.00p 62.00p 62.00p 0
16/03/2012 62.00p 63.50p 60.00p 62.00p 0
15/03/2012 62.00p 63.50p 60.00p 62.00p 0
14/03/2012 60.00p 63.50p 60.00p 62.00p 6858
13/03/2012 60.00p 63.85p 60.00p 60.00p 1071
12/03/2012 60.00p 63.90p 60.00p 60.00p 0
09/03/2012 60.00p 63.90p 60.00p 60.00p 4000
08/03/2012 60.00p 63.00p 60.00p 60.00p 0
07/03/2012 60.00p 63.00p 60.00p 60.00p 0
06/03/2012 60.00p 63.00p 60.00p 60.00p 0
05/03/2012 60.00p 63.00p 60.00p 60.00p 0
02/03/2012 60.00p 63.00p 60.00p 60.00p 0
01/03/2012 60.00p 63.00p 60.00p 60.00p 3100
29/02/2012 60.00p 61.50p 57.00p 60.00p 0
28/02/2012 61.50p 61.50p 57.00p 60.00p 5000
27/02/2012 61.50p 64.50p 61.50p 61.50p 1500
24/02/2012 61.50p 64.50p 61.50p 61.50p 0
23/02/2012 61.50p 64.50p 61.50p 61.50p 2180
22/02/2012 61.50p 65.00p 60.60p 61.50p 0
21/02/2012 65.00p 65.00p 60.60p 61.50p 5330
20/02/2012 65.00p 69.00p 60.60p 65.00p 0
17/02/2012 65.00p 69.00p 60.60p 65.00p 0
16/02/2012 65.00p 69.00p 60.60p 65.00p 0
15/02/2012 65.00p 69.00p 60.60p 65.00p 0
14/02/2012 65.00p 69.00p 60.60p 65.00p 792
13/02/2012 65.00p 65.00p 60.00p 65.00p 0
10/02/2012 65.00p 65.00p 60.00p 65.00p 1600
09/02/2012 65.00p 69.00p 65.00p 65.00p 0
08/02/2012 65.00p 69.00p 65.00p 65.00p 0
07/02/2012 65.00p 69.00p 65.00p 65.00p 0
06/02/2012 65.00p 69.00p 65.00p 65.00p 0
03/02/2012 65.00p 69.00p 65.00p 65.00p 0
02/02/2012 65.00p 69.00p 65.00p 65.00p 0
01/02/2012 65.00p 69.00p 65.00p 65.00p 0
31/01/2012 65.00p 69.00p 65.00p 65.00p 0
30/01/2012 65.00p 69.00p 65.00p 65.00p 0
27/01/2012 65.00p 69.00p 65.00p 65.00p 700
26/01/2012 65.00p 65.00p 60.60p 65.00p 100
25/01/2012 63.00p 67.00p 63.00p 65.00p 2000
24/01/2012 63.00p 64.00p 61.00p 63.00p 0
23/01/2012 63.00p 64.00p 61.00p 63.00p 0
20/01/2012 63.00p 64.00p 61.00p 63.00p 0
19/01/2012 63.00p 64.00p 61.00p 63.00p 0
18/01/2012 63.00p 64.00p 61.00p 63.00p 0
17/01/2012 63.00p 64.00p 61.00p 63.00p 0
16/01/2012 63.00p 64.00p 61.00p 63.00p 0
13/01/2012 63.00p 64.00p 61.00p 63.00p 0
12/01/2012 63.00p 64.00p 61.00p 63.00p 0
11/01/2012 63.00p 64.00p 61.00p 63.00p 0
10/01/2012 63.00p 64.00p 61.00p 63.00p 0
09/01/2012 63.00p 64.00p 61.00p 63.00p 0
06/01/2012 61.00p 64.00p 61.00p 63.00p 1000

*Close Price adjusted for both dividends and splits