Tex Holdings (TXH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2019 103.00p 106.00p 103.00p 103.00p 300
15/02/2019 103.00p 103.00p 103.00p 103.00p 0
14/02/2019 103.00p 103.00p 103.00p 103.00p 0
13/02/2019 103.00p 103.00p 103.00p 103.00p 0
12/02/2019 103.00p 103.00p 103.00p 103.00p 0
11/02/2019 103.00p 103.00p 101.00p 103.00p 222
08/02/2019 103.00p 103.00p 103.00p 103.00p 0
07/02/2019 103.00p 103.00p 103.00p 103.00p 0
06/02/2019 103.00p 103.00p 103.00p 103.00p 0
05/02/2019 103.00p 106.00p 103.00p 103.00p 603
04/02/2019 103.00p 104.93p 103.00p 103.00p 2841
01/02/2019 103.00p 103.00p 102.50p 102.50p 0
31/01/2019 102.50p 102.50p 102.50p 102.50p 0
30/01/2019 102.50p 102.50p 102.50p 102.50p 0
29/01/2019 101.00p 102.50p 101.00p 102.50p 0
28/01/2019 101.00p 101.00p 101.00p 101.00p 0
25/01/2019 100.00p 102.00p 100.00p 101.00p 5000
24/01/2019 100.00p 101.80p 99.30p 100.00p 1183
23/01/2019 100.00p 101.80p 100.00p 100.00p 189
22/01/2019 100.00p 100.00p 100.00p 100.00p 0
21/01/2019 100.00p 102.00p 100.00p 100.00p 4866
18/01/2019 100.00p 100.00p 100.00p 100.00p 0
17/01/2019 100.00p 100.00p 99.00p 100.00p 500
16/01/2019 100.00p 100.00p 99.00p 100.00p 3000
15/01/2019 100.00p 100.00p 100.00p 100.00p 0
14/01/2019 100.00p 100.00p 100.00p 100.00p 0
11/01/2019 100.00p 100.00p 100.00p 100.00p 0
10/01/2019 100.00p 101.80p 100.00p 100.00p 650
09/01/2019 100.00p 100.00p 100.00p 100.00p 0
08/01/2019 100.00p 100.00p 100.00p 100.00p 0
07/01/2019 100.00p 100.00p 99.00p 100.00p 1000
04/01/2019 100.00p 100.00p 100.00p 100.00p 0
03/01/2019 100.00p 101.80p 100.00p 100.00p 300
02/01/2019 100.00p 100.00p 100.00p 100.00p 0
31/12/2018 100.00p 100.00p 100.00p 100.00p 0
28/12/2018 98.50p 102.00p 98.50p 100.00p 3000
27/12/2018 98.50p 98.50p 98.50p 98.50p 0
24/12/2018 98.50p 98.50p 98.50p 98.50p 0
21/12/2018 98.50p 98.50p 98.50p 98.50p 0
20/12/2018 98.50p 98.50p 98.50p 98.50p 0
19/12/2018 98.50p 98.50p 98.50p 98.50p 0
18/12/2018 98.50p 98.50p 98.50p 98.50p 0
17/12/2018 98.50p 98.50p 98.50p 98.50p 0
14/12/2018 98.50p 98.50p 98.50p 98.50p 0
13/12/2018 97.50p 99.50p 97.50p 98.50p 1500
12/12/2018 102.50p 105.00p 93.25p 98.50p 8500
11/12/2018 102.50p 102.50p 102.50p 102.50p 0
10/12/2018 102.50p 102.50p 102.50p 102.50p 0
07/12/2018 102.50p 105.00p 102.50p 102.50p 285
06/12/2018 102.50p 102.50p 102.00p 102.50p 10000
05/12/2018 102.50p 102.50p 102.50p 102.50p 0
04/12/2018 102.50p 102.50p 102.50p 102.50p 0
03/12/2018 102.50p 102.50p 102.50p 102.50p 0
30/11/2018 102.50p 102.50p 102.50p 102.50p 0
29/11/2018 102.50p 104.84p 102.50p 102.50p 2653
28/11/2018 101.50p 105.00p 101.50p 102.50p 3000
27/11/2018 101.50p 102.50p 101.50p 102.50p 0
26/11/2018 102.50p 102.50p 102.50p 102.50p 0
23/11/2018 102.50p 102.50p 102.50p 102.50p 0
22/11/2018 101.50p 102.50p 101.50p 102.50p 0
21/11/2018 101.50p 102.50p 101.50p 102.50p 0
20/11/2018 101.50p 102.50p 100.55p 102.50p 290
19/11/2018 105.50p 105.50p 101.00p 102.50p 9000
16/11/2018 105.50p 105.50p 105.50p 105.50p 0
15/11/2018 105.50p 105.50p 105.50p 105.50p 0
14/11/2018 105.50p 105.50p 105.50p 105.50p 0
13/11/2018 108.50p 108.50p 105.00p 105.50p 6000
12/11/2018 108.50p 108.50p 107.50p 107.50p 16888
09/11/2018 108.50p 108.50p 105.35p 108.50p 700
08/11/2018 108.50p 108.50p 108.50p 108.50p 0
07/11/2018 108.50p 111.00p 108.50p 108.50p 850
06/11/2018 108.50p 108.50p 108.50p 108.50p 0
05/11/2018 110.50p 110.50p 108.00p 108.50p 750
02/11/2018 110.50p 110.50p 110.50p 110.50p 0
01/11/2018 110.50p 110.50p 110.50p 110.50p 0
31/10/2018 110.50p 110.50p 110.50p 110.50p 0
30/10/2018 110.50p 110.50p 108.23p 110.50p 3000
29/10/2018 110.50p 110.50p 110.50p 110.50p 0
26/10/2018 110.50p 110.50p 108.50p 110.50p 2000
25/10/2018 110.50p 110.50p 109.00p 110.50p 2000
24/10/2018 110.50p 110.50p 109.00p 110.50p 543
23/10/2018 110.50p 110.50p 110.50p 110.50p 0
22/10/2018 110.50p 110.50p 110.50p 110.50p 0
19/10/2018 110.50p 110.50p 110.50p 110.50p 0
18/10/2018 110.50p 110.50p 110.50p 110.50p 0
17/10/2018 110.50p 110.50p 109.00p 110.50p 1500
16/10/2018 110.50p 110.50p 110.50p 110.50p 0
15/10/2018 110.50p 110.50p 110.50p 110.50p 0
12/10/2018 106.00p 112.00p 106.00p 110.50p 12720
11/10/2018 106.00p 106.90p 106.00p 106.00p 1182
10/10/2018 106.00p 107.60p 106.00p 106.00p 119
09/10/2018 106.00p 107.60p 106.00p 106.00p 159
08/10/2018 106.00p 107.60p 106.00p 106.00p 558
05/10/2018 106.00p 106.00p 106.00p 106.00p 14
04/10/2018 106.00p 106.00p 103.88p 106.00p 3000
03/10/2018 106.00p 106.00p 106.00p 106.00p 0
02/10/2018 106.00p 106.00p 103.60p 106.00p 1000
01/10/2018 106.00p 106.00p 106.00p 106.00p 18000
28/09/2018 106.00p 106.00p 106.00p 106.00p 41
27/09/2018 106.00p 106.00p 106.00p 106.00p 7675
26/09/2018 106.00p 106.00p 105.00p 106.00p 484
25/09/2018 106.00p 106.00p 105.00p 106.00p 2241
24/09/2018 103.50p 108.80p 103.50p 106.00p 2500
21/09/2018 103.50p 103.50p 103.50p 103.50p 0
20/09/2018 103.50p 103.50p 102.00p 103.50p 1045
19/09/2018 103.50p 103.50p 103.50p 103.50p 0
18/09/2018 103.50p 107.00p 103.50p 103.50p 2085
17/09/2018 107.50p 107.50p 103.50p 103.50p 15500
14/09/2018 108.00p 108.00p 106.50p 106.50p 6400
13/09/2018 111.50p 111.50p 107.50p 108.00p 7697
12/09/2018 111.50p 114.80p 111.00p 112.50p 5855
11/09/2018 112.50p 114.80p 112.50p 112.50p 6217
10/09/2018 111.50p 112.50p 110.20p 112.50p 5000
07/09/2018 112.50p 113.00p 110.00p 112.50p 3806
06/09/2018 116.50p 116.50p 112.00p 112.50p 4953
05/09/2018 116.50p 116.50p 116.50p 116.50p 0
04/09/2018 116.50p 116.50p 113.00p 116.50p 4671
03/09/2018 116.50p 116.50p 113.22p 116.50p 2450
31/08/2018 116.50p 117.00p 116.50p 116.50p 52
30/08/2018 116.50p 116.50p 116.50p 116.50p 0
29/08/2018 116.50p 116.50p 116.50p 116.50p 0
28/08/2018 116.50p 116.50p 116.50p 116.50p 0
24/08/2018 116.50p 116.50p 116.50p 116.50p 0
23/08/2018 116.50p 116.50p 114.75p 116.50p 8857
22/08/2018 116.50p 116.50p 116.50p 116.50p 0
21/08/2018 116.50p 116.50p 116.50p 116.50p 0
20/08/2018 113.00p 117.00p 113.00p 116.50p 1874
17/08/2018 113.00p 115.00p 113.00p 113.00p 2162
16/08/2018 112.50p 112.50p 111.10p 112.50p 2800
15/08/2018 108.00p 115.00p 108.00p 112.50p 7100
14/08/2018 118.50p 118.50p 107.40p 108.00p 15011
13/08/2018 123.50p 123.50p 117.00p 118.50p 2539
10/08/2018 123.50p 121.50p 121.50p 121.50p 0
09/08/2018 121.50p 121.50p 121.05p 121.50p 47
08/08/2018 121.50p 121.50p 121.50p 121.50p 0
07/08/2018 121.50p 121.50p 121.50p 121.50p 0
06/08/2018 121.50p 121.50p 121.50p 121.50p 0
03/08/2018 123.50p 123.50p 121.00p 121.50p 5000
02/08/2018 123.50p 123.50p 123.50p 123.50p 0
01/08/2018 128.50p 128.50p 120.70p 123.50p 10163
31/07/2018 128.50p 128.50p 127.50p 127.50p 0
30/07/2018 128.50p 127.50p 127.50p 127.50p 10645
27/07/2018 128.50p 127.50p 127.50p 127.50p 0
26/07/2018 128.50p 128.50p 125.00p 127.50p 11000
25/07/2018 127.50p 127.50p 127.50p 127.50p 0
24/07/2018 127.50p 130.00p 127.50p 127.50p 424
23/07/2018 126.50p 129.00p 126.50p 127.50p 686
20/07/2018 126.50p 129.00p 126.50p 126.50p 28
19/07/2018 126.50p 126.50p 126.50p 126.50p 0
18/07/2018 124.50p 127.00p 124.50p 126.50p 616
17/07/2018 124.50p 124.50p 124.50p 124.50p 1270
16/07/2018 124.50p 124.50p 124.50p 124.50p 0
13/07/2018 120.00p 125.00p 120.00p 124.50p 7794
12/07/2018 120.00p 123.00p 119.55p 120.00p 5695
11/07/2018 124.00p 125.00p 120.00p 120.00p 17870
10/07/2018 123.50p 124.00p 123.50p 124.00p 387
09/07/2018 125.00p 125.00p 123.26p 124.00p 10019
06/07/2018 125.00p 125.50p 125.50p 125.50p 0
05/07/2018 125.00p 125.50p 125.50p 125.50p 0
04/07/2018 125.00p 125.50p 123.55p 125.50p 1529
03/07/2018 125.00p 125.50p 125.50p 125.50p 0
02/07/2018 125.00p 128.00p 125.00p 125.50p 450
29/06/2018 126.50p 127.00p 125.50p 125.50p 2900
28/06/2018 126.50p 126.50p 126.50p 126.50p 21220
27/06/2018 126.50p 126.50p 125.00p 126.50p 1125
26/06/2018 132.00p 132.00p 126.50p 126.50p 8292
25/06/2018 136.50p 136.50p 132.00p 132.00p 0
22/06/2018 136.50p 139.80p 133.00p 136.50p 8521
21/06/2018 135.50p 139.80p 133.20p 136.50p 10889
20/06/2018 131.50p 140.70p 131.50p 139.00p 18847
19/06/2018 131.50p 134.75p 129.00p 131.50p 5612
18/06/2018 131.50p 134.90p 130.80p 131.50p 8591
15/06/2018 127.50p 132.00p 127.50p 131.50p 1176
14/06/2018 127.50p 130.00p 127.50p 128.50p 1939
13/06/2018 127.50p 130.00p 127.00p 128.50p 5548
12/06/2018 127.50p 127.50p 127.50p 127.50p 0
11/06/2018 124.50p 128.00p 124.50p 127.50p 3700
08/06/2018 124.50p 124.50p 124.50p 124.50p 0
07/06/2018 124.50p 128.00p 124.50p 124.50p 1793
06/06/2018 124.50p 124.50p 124.50p 124.50p 0
05/06/2018 124.50p 127.00p 124.50p 124.50p 2352
04/06/2018 124.50p 127.00p 124.50p 124.50p 463
01/06/2018 124.50p 127.00p 124.50p 124.50p 980
31/05/2018 124.50p 127.00p 124.50p 124.50p 160
30/05/2018 126.50p 129.00p 124.50p 124.50p 3300
29/05/2018 126.50p 126.50p 124.50p 126.50p 200
25/05/2018 126.50p 129.00p 124.55p 126.50p 3580
24/05/2018 126.50p 130.00p 126.50p 126.50p 378
23/05/2018 123.00p 128.00p 123.00p 126.50p 3277
22/05/2018 119.50p 123.00p 119.00p 123.00p 1792
21/05/2018 113.50p 119.75p 113.50p 119.50p 7365
18/05/2018 113.50p 117.00p 112.47p 113.50p 3561
17/05/2018 113.50p 117.00p 113.50p 113.50p 407
16/05/2018 113.50p 113.50p 113.50p 113.50p 1240
15/05/2018 113.50p 117.00p 113.50p 113.50p 1632
14/05/2018 113.50p 113.50p 113.50p 113.50p 0
11/05/2018 113.50p 117.00p 113.50p 113.50p 13
10/05/2018 113.50p 117.00p 113.50p 113.50p 1016
09/05/2018 113.50p 113.50p 112.45p 113.50p 1888
08/05/2018 113.50p 113.50p 113.50p 113.50p 0

*Close Price adjusted for both dividends and splits