Tex Holdings (TXH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2015 106.50p 106.50p 103.60p 106.50p 3818
16/12/2015 106.50p 106.50p 106.50p 106.50p 0
15/12/2015 106.50p 108.95p 103.00p 106.50p 4086
14/12/2015 106.50p 106.50p 103.60p 106.50p 12207
11/12/2015 106.50p 108.00p 106.50p 106.50p 1138
10/12/2015 106.50p 108.00p 106.50p 106.50p 370
09/12/2015 106.50p 108.00p 106.50p 106.50p 13890
08/12/2015 106.50p 106.50p 106.50p 106.50p 0
07/12/2015 107.50p 107.50p 105.30p 106.50p 10519
04/12/2015 107.50p 108.20p 105.30p 107.50p 5328
03/12/2015 107.50p 107.50p 107.50p 107.50p 0
02/12/2015 107.50p 107.50p 107.50p 107.50p 0
01/12/2015 107.50p 107.50p 107.50p 107.50p 0
30/11/2015 107.50p 108.33p 105.04p 107.50p 9592
27/11/2015 107.50p 107.50p 107.50p 107.50p 0
26/11/2015 107.50p 108.50p 107.50p 107.50p 760
25/11/2015 108.00p 108.90p 105.30p 107.50p 21550
24/11/2015 111.50p 111.50p 106.28p 108.00p 12459
23/11/2015 111.50p 111.50p 111.50p 111.50p 0
20/11/2015 111.50p 111.50p 111.50p 111.50p 0
19/11/2015 111.50p 111.50p 111.50p 111.50p 0
18/11/2015 111.50p 111.50p 111.50p 111.50p 0
17/11/2015 111.50p 111.90p 108.00p 111.50p 14400
16/11/2015 112.00p 112.00p 108.00p 111.50p 10000
13/11/2015 112.50p 112.50p 110.00p 112.00p 4529
12/11/2015 112.50p 115.00p 110.00p 112.50p 11513
11/11/2015 126.50p 128.90p 124.50p 124.50p 53976
10/11/2015 127.50p 127.95p 121.50p 126.50p 48642
09/11/2015 124.00p 130.00p 124.00p 130.00p 34734
06/11/2015 114.50p 129.96p 113.80p 124.00p 60323
05/11/2015 108.50p 115.00p 108.50p 114.50p 6204
04/11/2015 108.50p 108.50p 108.50p 108.50p 0
03/11/2015 108.50p 108.50p 108.50p 108.50p 0
02/11/2015 108.50p 110.00p 105.10p 108.50p 12128
30/10/2015 108.50p 108.50p 108.50p 108.50p 0
29/10/2015 108.50p 108.50p 108.50p 108.50p 0
28/10/2015 108.50p 108.50p 106.05p 108.50p 9329
27/10/2015 108.50p 108.50p 108.50p 108.50p 0
26/10/2015 108.50p 108.50p 108.50p 108.50p 0
23/10/2015 108.50p 114.50p 106.50p 108.50p 17728
22/10/2015 108.50p 108.50p 108.50p 108.50p 0
21/10/2015 107.50p 109.50p 107.50p 108.50p 716
20/10/2015 107.50p 110.92p 107.50p 107.50p 8962
19/10/2015 107.50p 107.50p 105.00p 107.50p 2500
16/10/2015 107.50p 107.50p 107.50p 107.50p 0
15/10/2015 107.50p 110.00p 105.25p 107.50p 14087
14/10/2015 107.50p 107.50p 107.50p 107.50p 0
13/10/2015 107.50p 109.25p 107.50p 107.50p 129
12/10/2015 107.50p 107.50p 107.50p 107.50p 0
09/10/2015 107.50p 108.80p 107.50p 107.50p 5000
08/10/2015 108.50p 108.50p 106.00p 107.50p 2500
07/10/2015 108.50p 111.00p 106.00p 108.50p 277
06/10/2015 108.50p 110.67p 108.50p 108.50p 204
05/10/2015 108.00p 110.67p 106.00p 108.50p 4937
02/10/2015 108.00p 110.71p 108.00p 108.00p 1786
01/10/2015 108.00p 108.00p 108.00p 108.00p 0
30/09/2015 108.00p 108.00p 108.00p 108.00p 0
29/09/2015 108.00p 108.00p 108.00p 108.00p 0
28/09/2015 108.00p 108.00p 108.00p 108.00p 0
25/09/2015 108.00p 110.71p 108.00p 108.00p 350
24/09/2015 108.00p 108.00p 108.00p 108.00p 0
23/09/2015 108.00p 110.71p 106.00p 108.00p 1212
22/09/2015 108.00p 108.00p 108.00p 108.00p 0
21/09/2015 108.00p 110.75p 108.00p 108.00p 3000
18/09/2015 108.00p 108.00p 108.00p 108.00p 0
17/09/2015 108.00p 108.00p 108.00p 108.00p 0
16/09/2015 108.00p 108.00p 108.00p 108.00p 0
15/09/2015 108.00p 110.04p 108.00p 108.00p 5408
14/09/2015 108.00p 110.75p 108.00p 108.00p 2009
11/09/2015 108.00p 111.00p 108.00p 108.00p 10000
10/09/2015 108.00p 110.00p 108.00p 108.00p 0
09/09/2015 110.00p 110.00p 110.00p 110.00p 0
08/09/2015 110.00p 110.00p 108.00p 110.00p 1092
07/09/2015 110.00p 111.70p 110.00p 110.00p 2000
04/09/2015 110.00p 110.00p 110.00p 110.00p 0
03/09/2015 109.50p 110.50p 109.50p 110.00p 3000
02/09/2015 109.50p 109.50p 109.50p 109.50p 0
01/09/2015 111.50p 111.50p 107.25p 109.50p 5000
28/08/2015 107.00p 112.00p 107.00p 111.50p 13214
27/08/2015 107.00p 109.00p 105.40p 107.00p 231
26/08/2015 104.00p 107.00p 104.00p 106.00p 3500
25/08/2015 104.00p 104.00p 104.00p 104.00p 0
24/08/2015 104.00p 105.36p 103.10p 104.00p 552
21/08/2015 104.50p 106.00p 102.85p 104.00p 10231
20/08/2015 104.50p 104.50p 103.00p 104.50p 529
19/08/2015 104.50p 104.50p 104.50p 104.50p 0
18/08/2015 104.50p 104.50p 103.00p 104.50p 500
17/08/2015 102.50p 104.50p 102.50p 104.50p 5000
14/08/2015 102.50p 104.00p 101.00p 102.50p 5427
13/08/2015 102.00p 105.00p 102.00p 102.50p 7125
12/08/2015 110.50p 110.50p 102.00p 102.00p 12756
11/08/2015 110.50p 111.90p 110.50p 110.50p 119
10/08/2015 110.50p 110.50p 110.50p 110.50p 0
07/08/2015 110.50p 112.00p 110.50p 110.50p 1078
06/08/2015 111.50p 111.90p 110.50p 110.50p 703
05/08/2015 110.50p 110.50p 110.50p 110.50p 0
04/08/2015 110.50p 111.90p 110.50p 110.50p 930
03/08/2015 110.50p 110.50p 110.50p 110.50p 0
31/07/2015 110.50p 110.50p 110.50p 110.50p 0
30/07/2015 110.50p 110.50p 110.50p 110.50p 0
29/07/2015 113.50p 114.50p 110.50p 110.50p 2716
28/07/2015 113.50p 114.64p 113.50p 113.50p 209
27/07/2015 114.50p 114.64p 112.00p 113.50p 8972
24/07/2015 113.50p 117.00p 112.50p 114.50p 6737
23/07/2015 111.50p 117.00p 110.00p 113.50p 15466
22/07/2015 108.50p 112.00p 108.50p 111.50p 8069
21/07/2015 108.50p 108.50p 108.50p 108.50p 0
20/07/2015 108.50p 108.50p 108.50p 108.50p 0
17/07/2015 108.50p 108.50p 108.50p 108.50p 0
16/07/2015 108.50p 108.50p 108.50p 108.50p 0
15/07/2015 108.50p 108.50p 108.50p 108.50p 0
14/07/2015 108.50p 112.00p 108.50p 108.50p 529
13/07/2015 106.50p 110.00p 105.50p 108.50p 15433
10/07/2015 106.50p 106.50p 106.50p 106.50p 0
09/07/2015 106.50p 106.50p 106.50p 106.50p 0
08/07/2015 103.50p 108.00p 102.00p 106.50p 5552
07/07/2015 103.50p 107.00p 102.50p 103.50p 1906
06/07/2015 103.50p 103.50p 103.50p 103.50p 0
03/07/2015 103.50p 107.00p 103.50p 103.50p 362
02/07/2015 103.50p 103.50p 103.50p 103.50p 0
01/07/2015 103.50p 103.50p 100.00p 103.50p 9700
30/06/2015 103.50p 103.50p 103.50p 103.50p 0
29/06/2015 103.00p 106.00p 103.00p 103.50p 14055
26/06/2015 103.00p 106.00p 103.00p 103.00p 3709
25/06/2015 103.00p 106.00p 103.00p 103.00p 1000
24/06/2015 105.50p 109.00p 103.00p 105.50p 5750
23/06/2015 105.50p 109.00p 105.50p 105.50p 4600
22/06/2015 105.50p 109.00p 105.50p 105.50p 2000
19/06/2015 105.50p 105.50p 102.80p 105.50p 3000
18/06/2015 105.50p 105.50p 105.50p 105.50p 0
17/06/2015 104.50p 107.00p 104.50p 105.50p 791
16/06/2015 104.50p 104.50p 104.50p 104.50p 0
15/06/2015 104.50p 104.50p 103.00p 104.50p 0
12/06/2015 104.50p 104.50p 104.00p 104.50p 3000
11/06/2015 104.50p 104.50p 104.50p 104.50p 0
10/06/2015 104.50p 104.50p 104.50p 104.50p 0
09/06/2015 104.50p 104.50p 104.50p 104.50p 0
08/06/2015 104.50p 104.50p 104.50p 104.50p 0
05/06/2015 104.50p 104.50p 104.50p 104.50p 0
04/06/2015 103.50p 107.00p 103.50p 104.50p 750
03/06/2015 103.50p 107.00p 103.50p 103.50p 5000
02/06/2015 105.00p 106.50p 103.25p 103.50p 5070
01/06/2015 105.00p 105.00p 105.00p 105.00p 0
29/05/2015 105.00p 105.00p 103.22p 105.00p 4891
28/05/2015 105.00p 105.00p 103.25p 105.00p 186
27/05/2015 105.00p 107.00p 105.00p 105.00p 1934
26/05/2015 105.00p 107.00p 105.00p 105.00p 272
22/05/2015 105.00p 107.00p 105.00p 105.00p 186
21/05/2015 105.00p 107.00p 105.00p 105.00p 3000
20/05/2015 105.00p 105.00p 105.00p 105.00p 0
19/05/2015 105.00p 107.00p 103.25p 105.00p 6383
18/05/2015 105.00p 105.00p 105.00p 105.00p 0
15/05/2015 105.00p 105.00p 105.00p 105.00p 0
14/05/2015 104.50p 107.00p 104.00p 105.00p 3826
13/05/2015 104.50p 104.50p 104.50p 104.50p 0
12/05/2015 104.50p 104.50p 104.50p 104.50p 0
11/05/2015 104.50p 104.50p 104.50p 104.50p 0
08/05/2015 104.50p 104.50p 104.50p 104.50p 0
07/05/2015 104.50p 107.00p 104.50p 104.50p 567
06/05/2015 104.50p 107.00p 102.90p 104.50p 6863
05/05/2015 102.50p 105.00p 102.50p 104.50p 3000
01/05/2015 102.50p 102.50p 102.50p 102.50p 0
30/04/2015 102.50p 102.50p 101.35p 102.50p 7500
29/04/2015 102.50p 102.50p 102.50p 102.50p 0
28/04/2015 101.00p 105.00p 101.00p 102.50p 3708
27/04/2015 102.00p 102.00p 100.60p 101.00p 2000
24/04/2015 102.00p 102.00p 102.00p 102.00p 0
23/04/2015 102.00p 102.00p 102.00p 102.00p 0
22/04/2015 98.50p 104.00p 98.50p 102.00p 5432
21/04/2015 98.50p 98.50p 98.50p 98.50p 0
20/04/2015 93.50p 100.00p 93.50p 98.50p 6610
17/04/2015 91.50p 94.00p 90.00p 93.50p 5300
16/04/2015 91.50p 91.50p 91.50p 91.50p 0
15/04/2015 91.50p 91.50p 91.50p 91.50p 0
14/04/2015 91.50p 91.50p 91.50p 91.50p 0
13/04/2015 91.50p 95.00p 91.50p 91.50p 10000
10/04/2015 91.50p 94.00p 91.50p 91.50p 4219
09/04/2015 91.50p 93.00p 91.50p 91.50p 2600
08/04/2015 91.50p 91.50p 91.50p 91.50p 0
07/04/2015 91.50p 91.50p 91.50p 91.50p 0
02/04/2015 91.50p 92.00p 88.39p 91.50p 5406
01/04/2015 91.50p 91.50p 88.35p 91.50p 1029
31/03/2015 91.50p 91.50p 91.50p 91.50p 0
30/03/2015 91.50p 91.50p 88.00p 91.50p 22000
27/03/2015 91.50p 95.00p 88.50p 91.50p 5395
26/03/2015 92.50p 92.50p 91.50p 91.50p 4500
25/03/2015 92.50p 92.50p 92.50p 92.50p 0
24/03/2015 92.50p 92.50p 92.50p 92.50p 0
23/03/2015 92.50p 92.50p 92.50p 92.50p 0
20/03/2015 92.50p 95.00p 92.50p 92.50p 1034
19/03/2015 91.50p 92.50p 91.50p 92.50p 0
18/03/2015 91.50p 92.50p 91.50p 91.50p 0
17/03/2015 92.50p 92.50p 92.50p 92.50p 0
16/03/2015 92.50p 95.00p 92.50p 92.50p 2430
13/03/2015 92.50p 92.50p 92.50p 92.50p 0
12/03/2015 92.50p 92.50p 92.50p 92.50p 0
11/03/2015 92.50p 95.00p 92.50p 92.50p 5670
10/03/2015 92.50p 95.00p 92.00p 92.50p 10800
09/03/2015 91.50p 94.89p 91.50p 92.50p 2500
06/03/2015 91.50p 94.89p 91.50p 91.50p 2400

*Close Price adjusted for both dividends and splits