Tex Holdings (TXH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/03/2015 91.50p 91.50p 91.50p 91.50p 0
04/03/2015 91.50p 91.50p 91.50p 91.50p 0
03/03/2015 89.50p 94.58p 89.50p 91.50p 14034
02/03/2015 89.50p 92.50p 89.50p 89.50p 107
27/02/2015 88.50p 91.00p 88.50p 89.50p 5450
26/02/2015 88.50p 88.50p 88.50p 88.50p 0
25/02/2015 88.50p 88.50p 88.50p 88.50p 0
24/02/2015 88.50p 88.50p 88.50p 88.50p 0
23/02/2015 88.50p 88.50p 86.50p 88.50p 3000
20/02/2015 88.50p 88.50p 88.50p 88.50p 0
19/02/2015 88.50p 88.50p 88.50p 88.50p 0
18/02/2015 88.50p 88.50p 88.50p 88.50p 0
17/02/2015 88.50p 88.50p 88.50p 88.50p 0
16/02/2015 88.50p 88.50p 88.50p 88.50p 0
13/02/2015 88.50p 88.50p 88.50p 88.50p 0
12/02/2015 88.50p 88.50p 88.50p 88.50p 0
11/02/2015 88.50p 88.50p 88.50p 88.50p 0
10/02/2015 88.50p 88.50p 88.50p 88.50p 0
09/02/2015 88.50p 90.50p 88.50p 88.50p 386
06/02/2015 88.50p 88.50p 88.50p 88.50p 0
05/02/2015 90.50p 90.50p 86.30p 88.50p 5500
04/02/2015 90.50p 90.50p 90.50p 90.50p 0
03/02/2015 90.50p 90.50p 90.50p 90.50p 0
02/02/2015 90.50p 90.50p 90.50p 90.50p 0
30/01/2015 90.50p 91.00p 90.50p 90.50p 5000
29/01/2015 90.50p 92.00p 90.50p 90.50p 728
28/01/2015 90.50p 90.50p 90.50p 90.50p 0
27/01/2015 90.50p 92.00p 90.50p 90.50p 744
26/01/2015 90.50p 90.50p 88.50p 90.50p 5000
23/01/2015 90.50p 90.50p 90.50p 90.50p 0
22/01/2015 92.50p 92.50p 90.50p 90.50p 5000
21/01/2015 92.50p 92.50p 92.50p 92.50p 0
20/01/2015 92.50p 92.50p 90.50p 92.50p 1021
19/01/2015 92.50p 92.50p 92.50p 92.50p 0
16/01/2015 92.50p 92.50p 90.50p 92.50p 1020
15/01/2015 92.50p 92.50p 92.50p 92.50p 0
14/01/2015 92.50p 94.00p 90.50p 92.50p 1000
13/01/2015 92.50p 94.00p 92.50p 92.50p 1500
12/01/2015 92.50p 92.50p 90.50p 92.50p 2000
09/01/2015 92.50p 92.50p 92.50p 92.50p 0
08/01/2015 92.50p 94.00p 92.50p 92.50p 1577
07/01/2015 92.50p 94.50p 90.00p 92.50p 9752
06/01/2015 92.50p 92.50p 91.00p 92.50p 3500
05/01/2015 92.50p 92.50p 92.50p 92.50p 0
02/01/2015 92.50p 92.50p 92.50p 92.50p 0
31/12/2014 92.50p 94.00p 92.50p 92.50p 3692
30/12/2014 92.50p 92.50p 92.50p 92.50p 0
29/12/2014 92.50p 92.50p 92.50p 92.50p 0
24/12/2014 92.50p 92.50p 91.00p 92.50p 1780
23/12/2014 92.50p 92.50p 92.50p 92.50p 0
22/12/2014 92.50p 92.50p 92.50p 92.50p 0
19/12/2014 92.50p 92.50p 92.50p 92.50p 0
18/12/2014 92.50p 92.50p 92.50p 92.50p 0
17/12/2014 92.50p 92.50p 92.50p 92.50p 0
16/12/2014 92.50p 94.00p 92.50p 92.50p 419
15/12/2014 92.50p 92.50p 92.50p 92.50p 0
12/12/2014 92.50p 92.50p 91.50p 92.50p 0
11/12/2014 92.50p 92.50p 92.50p 92.50p 0
10/12/2014 92.50p 92.50p 91.00p 92.50p 1589
09/12/2014 92.50p 94.00p 92.50p 92.50p 1000
08/12/2014 92.50p 92.50p 92.50p 92.50p 0
05/12/2014 92.50p 92.50p 92.50p 92.50p 0
04/12/2014 92.50p 92.50p 92.50p 92.50p 0
03/12/2014 92.50p 94.00p 92.50p 92.50p 1105
02/12/2014 92.50p 92.50p 92.50p 92.50p 0
01/12/2014 91.50p 94.00p 91.00p 92.50p 11942
28/11/2014 92.50p 92.50p 92.02p 92.50p 1000
27/11/2014 92.50p 92.50p 92.50p 92.50p 0
26/11/2014 92.50p 92.50p 92.50p 92.50p 0
25/11/2014 92.50p 92.50p 92.50p 92.50p 0
24/11/2014 92.50p 92.50p 92.00p 92.50p 3028
21/11/2014 92.50p 92.50p 92.50p 92.50p 0
20/11/2014 92.50p 95.00p 92.50p 92.50p 937
19/11/2014 92.50p 92.50p 92.50p 92.50p 0
18/11/2014 92.50p 92.50p 92.50p 92.50p 0
17/11/2014 92.50p 92.50p 91.75p 92.50p 1104
14/11/2014 90.00p 94.00p 90.00p 92.50p 5819
13/11/2014 87.50p 93.00p 87.50p 87.50p 10645
12/11/2014 87.50p 87.50p 86.50p 87.50p 4296
11/11/2014 91.50p 91.50p 87.50p 87.50p 5137
10/11/2014 91.50p 93.70p 91.50p 91.50p 3000
07/11/2014 91.50p 91.50p 91.50p 91.50p 0
06/11/2014 91.50p 91.50p 91.50p 91.50p 0
05/11/2014 91.50p 91.50p 91.50p 91.50p 0
04/11/2014 91.50p 91.50p 91.50p 91.50p 0
03/11/2014 91.50p 91.50p 88.50p 91.50p 1145
31/10/2014 91.50p 91.50p 88.50p 91.50p 1131
30/10/2014 91.50p 91.50p 91.50p 91.50p 0
29/10/2014 92.50p 92.50p 88.50p 91.50p 6600
28/10/2014 92.50p 92.50p 92.50p 92.50p 0
27/10/2014 92.50p 92.50p 92.50p 92.50p 0
24/10/2014 92.50p 92.50p 92.50p 92.50p 0
23/10/2014 92.50p 92.50p 90.50p 92.50p 6832
22/10/2014 92.50p 92.50p 90.50p 92.50p 1098
21/10/2014 92.50p 92.50p 90.05p 92.50p 3119
20/10/2014 92.50p 92.50p 92.50p 92.50p 0
17/10/2014 91.50p 95.00p 91.50p 92.50p 2600
16/10/2014 91.50p 91.50p 88.05p 91.50p 2169
15/10/2014 91.50p 91.50p 91.50p 91.50p 0
14/10/2014 91.50p 92.00p 91.50p 91.50p 5000
13/10/2014 91.50p 93.50p 90.00p 91.50p 4046
10/10/2014 91.50p 91.50p 90.00p 91.50p 1142
09/10/2014 91.50p 91.50p 91.50p 91.50p 0
08/10/2014 91.50p 91.50p 91.50p 91.50p 0
07/10/2014 91.50p 93.00p 90.00p 91.50p 479
06/10/2014 91.00p 93.00p 91.00p 91.50p 123
03/10/2014 91.00p 93.00p 91.00p 91.00p 200
02/10/2014 91.00p 91.00p 91.00p 91.00p 0
01/10/2014 91.00p 91.00p 90.65p 91.00p 5000
30/09/2014 91.00p 91.00p 90.65p 91.00p 1497
29/09/2014 91.00p 91.00p 91.00p 91.00p 0
26/09/2014 91.00p 91.00p 91.00p 91.00p 0
25/09/2014 91.00p 91.00p 91.00p 91.00p 0
24/09/2014 91.00p 91.00p 91.00p 91.00p 0
23/09/2014 91.00p 91.00p 91.00p 91.00p 0
22/09/2014 91.00p 91.00p 91.00p 91.00p 0
19/09/2014 91.00p 91.00p 91.00p 91.00p 0
18/09/2014 91.00p 91.00p 91.00p 91.00p 0
17/09/2014 91.00p 91.00p 91.00p 91.00p 0
16/09/2014 90.00p 92.00p 90.00p 91.00p 4000
15/09/2014 90.00p 92.00p 90.00p 90.00p 52
12/09/2014 90.00p 90.65p 90.00p 90.00p 1300
11/09/2014 90.00p 90.65p 90.00p 90.00p 1250
10/09/2014 90.00p 92.00p 90.00p 90.00p 0
09/09/2014 92.00p 92.00p 92.00p 92.00p 0
08/09/2014 92.00p 94.00p 92.00p 92.00p 3636
05/09/2014 92.00p 92.00p 92.00p 92.00p 0
04/09/2014 92.00p 92.00p 92.00p 92.00p 0
03/09/2014 92.50p 93.50p 92.00p 92.00p 0
02/09/2014 92.00p 92.00p 92.00p 92.00p 0
01/09/2014 89.50p 95.00p 89.50p 92.00p 11041
29/08/2014 89.50p 92.00p 88.10p 89.50p 4246
28/08/2014 89.50p 92.00p 89.50p 89.50p 1065
27/08/2014 89.50p 92.00p 89.50p 89.50p 500
26/08/2014 85.50p 90.00p 85.50p 89.50p 6287
22/08/2014 85.50p 85.50p 85.50p 85.50p 0
21/08/2014 85.50p 85.50p 85.50p 85.50p 0
20/08/2014 84.50p 87.75p 84.50p 85.50p 10000
19/08/2014 84.50p 84.50p 84.50p 84.50p 0
18/08/2014 84.50p 84.50p 84.50p 84.50p 0
15/08/2014 84.50p 87.50p 84.50p 84.50p 1131
14/08/2014 84.50p 87.66p 84.50p 84.50p 2748
13/08/2014 84.50p 84.50p 84.50p 84.50p 0
12/08/2014 84.50p 87.50p 84.50p 84.50p 17
11/08/2014 86.50p 87.58p 84.00p 84.50p 13040
08/08/2014 87.50p 88.00p 86.50p 86.50p 0
07/08/2014 90.00p 92.00p 88.00p 88.00p 10424
06/08/2014 90.00p 90.00p 89.00p 90.00p 0
05/08/2014 90.00p 90.00p 89.00p 90.00p 1217
04/08/2014 90.00p 92.14p 90.00p 90.00p 0
01/08/2014 90.00p 92.14p 90.00p 90.00p 2699
31/07/2014 90.00p 92.00p 90.00p 90.00p 0
30/07/2014 90.00p 92.00p 90.00p 90.00p 0
29/07/2014 90.00p 92.00p 90.00p 90.00p 9
28/07/2014 90.00p 92.00p 89.50p 90.00p 0
25/07/2014 90.00p 92.00p 89.50p 90.00p 0
24/07/2014 90.00p 92.00p 89.50p 90.00p 0
23/07/2014 89.50p 92.00p 89.50p 90.00p 11730
22/07/2014 89.50p 91.90p 89.50p 89.50p 0
21/07/2014 89.50p 91.90p 89.50p 89.50p 322
18/07/2014 89.50p 91.97p 89.50p 89.50p 200
17/07/2014 89.50p 89.50p 88.00p 89.50p 0
16/07/2014 89.50p 89.50p 88.00p 89.50p 360
15/07/2014 89.50p 92.00p 87.00p 89.50p 0
14/07/2014 89.50p 92.00p 87.00p 89.50p 0
11/07/2014 89.50p 92.00p 87.00p 89.50p 11367
10/07/2014 89.50p 89.50p 88.00p 89.50p 0
09/07/2014 89.50p 89.50p 88.00p 89.50p 0
08/07/2014 89.50p 89.50p 88.00p 89.50p 9
07/07/2014 89.50p 91.70p 86.50p 89.50p 0
04/07/2014 88.50p 91.70p 86.50p 89.50p 10300
03/07/2014 98.50p 98.50p 83.10p 86.50p 33971
02/07/2014 98.50p 98.50p 97.63p 98.50p 947
01/07/2014 98.50p 98.50p 97.25p 98.50p 0
30/06/2014 98.50p 98.50p 97.25p 98.50p 12569
27/06/2014 98.50p 98.50p 97.25p 98.50p 0
26/06/2014 98.50p 98.50p 97.25p 98.50p 2200
25/06/2014 98.50p 98.50p 97.25p 98.50p 1439
24/06/2014 98.50p 100.00p 98.50p 98.50p 0
23/06/2014 98.50p 100.00p 98.50p 98.50p 0
20/06/2014 98.50p 100.00p 98.50p 98.50p 247
19/06/2014 98.50p 99.50p 97.65p 98.50p 0
18/06/2014 98.50p 99.50p 97.65p 98.50p 0
17/06/2014 99.50p 99.50p 97.65p 99.50p 0
16/06/2014 99.50p 99.50p 97.65p 99.50p 11000
13/06/2014 99.50p 101.50p 99.50p 99.50p 0
12/06/2014 99.50p 101.50p 99.50p 99.50p 2445
11/06/2014 99.50p 99.50p 97.65p 99.50p 1701
10/06/2014 99.50p 99.50p 97.65p 99.50p 1200
09/06/2014 99.50p 99.50p 97.65p 99.50p 599
06/06/2014 99.50p 99.50p 97.65p 99.50p 0
05/06/2014 99.50p 99.50p 97.65p 99.50p 0
04/06/2014 99.50p 99.50p 97.65p 99.50p 0
03/06/2014 98.50p 99.50p 97.65p 99.50p 3650
02/06/2014 98.50p 100.00p 96.50p 98.50p 34082
30/05/2014 96.50p 101.00p 83.50p 98.50p 9518
29/05/2014 83.50p 85.50p 83.50p 83.50p 1000
28/05/2014 83.50p 84.00p 81.88p 83.50p 27014
27/05/2014 83.50p 85.00p 83.50p 83.50p 14
23/05/2014 83.50p 85.00p 83.50p 83.50p 0

*Close Price adjusted for both dividends and splits