Titon Holdings
(TON)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
16/05/2025
|
70.00p
|
71.29p
|
70.00p
|
70.00p
|
0
|
|
15/05/2025
|
70.00p
|
71.29p
|
70.00p
|
70.00p
|
0
|
|
14/05/2025
|
70.00p
|
71.29p
|
70.00p
|
70.00p
|
0
|
|
13/05/2025
|
70.00p
|
71.29p
|
70.00p
|
70.00p
|
0
|
|
12/05/2025
|
70.00p
|
70.00p
|
68.55p
|
70.00p
|
4,000
|
|
09/05/2025
|
70.00p
|
72.40p
|
70.00p
|
70.00p
|
15,706
|
|
08/05/2025
|
69.00p
|
71.29p
|
67.35p
|
70.00p
|
0
|
|
07/05/2025
|
69.00p
|
69.00p
|
67.35p
|
69.00p
|
0
|
|
06/05/2025
|
71.00p
|
71.00p
|
65.25p
|
69.00p
|
11,160
|
|
05/05/2025
|
71.00p
|
75.00p
|
71.00p
|
71.00p
|
16
|
|
02/05/2025
|
71.00p
|
75.00p
|
71.00p
|
71.00p
|
16
|
|
01/05/2025
|
71.00p
|
76.50p
|
70.40p
|
71.00p
|
6,038
|
|
30/04/2025
|
71.00p
|
72.12p
|
71.00p
|
71.00p
|
9,500
|
|
29/04/2025
|
71.00p
|
71.00p
|
69.35p
|
71.00p
|
8,658
|
|
28/04/2025
|
71.00p
|
72.12p
|
71.00p
|
71.00p
|
2,825
|
|
25/04/2025
|
71.00p
|
72.12p
|
71.00p
|
71.00p
|
3,007
|
|
24/04/2025
|
71.00p
|
72.65p
|
71.00p
|
71.00p
|
0
|
|
23/04/2025
|
71.00p
|
72.65p
|
71.00p
|
71.00p
|
0
|
|
22/04/2025
|
71.00p
|
72.65p
|
71.00p
|
71.00p
|
0
|
|
21/04/2025
|
71.00p
|
72.20p
|
71.00p
|
71.00p
|
5,000
|
|
18/04/2025
|
71.00p
|
72.20p
|
71.00p
|
71.00p
|
5,000
|
|
17/04/2025
|
71.00p
|
72.20p
|
71.00p
|
71.00p
|
5,000
|
|
16/04/2025
|
72.50p
|
72.50p
|
67.00p
|
71.00p
|
5,409
|
|
15/04/2025
|
72.50p
|
72.65p
|
70.00p
|
72.50p
|
6,666
|
|
14/04/2025
|
72.50p
|
72.75p
|
72.50p
|
72.50p
|
2,200
|
|
11/04/2025
|
74.00p
|
74.00p
|
71.55p
|
72.50p
|
32,129
|
|
10/04/2025
|
71.00p
|
78.00p
|
71.00p
|
74.00p
|
5,480
|
|
09/04/2025
|
69.00p
|
75.00p
|
69.00p
|
69.00p
|
3,894
|
|
08/04/2025
|
69.00p
|
73.00p
|
69.00p
|
69.00p
|
15,001
|
|
07/04/2025
|
69.00p
|
69.00p
|
67.80p
|
69.00p
|
6,999
|
|
04/04/2025
|
69.00p
|
72.20p
|
67.80p
|
69.00p
|
10,961
|
|
03/04/2025
|
69.00p
|
72.00p
|
67.80p
|
69.00p
|
19,500
|
|
02/04/2025
|
71.00p
|
72.04p
|
71.00p
|
71.00p
|
0
|
|
01/04/2025
|
71.00p
|
72.04p
|
71.00p
|
71.00p
|
0
|
|
31/03/2025
|
71.00p
|
72.04p
|
71.00p
|
71.00p
|
0
|
|
28/03/2025
|
71.00p
|
72.04p
|
71.00p
|
71.00p
|
0
|
|
27/03/2025
|
71.00p
|
72.04p
|
71.00p
|
71.00p
|
0
|
|
26/03/2025
|
72.50p
|
72.50p
|
70.00p
|
71.00p
|
7,789
|
|
25/03/2025
|
72.50p
|
72.50p
|
70.05p
|
72.50p
|
13,435
|
|
24/03/2025
|
72.50p
|
72.50p
|
71.47p
|
72.50p
|
0
|
|
21/03/2025
|
72.50p
|
72.50p
|
70.00p
|
72.50p
|
36,329
|
|
20/03/2025
|
72.50p
|
73.00p
|
70.25p
|
72.50p
|
27,153
|
|
19/03/2025
|
72.50p
|
72.50p
|
70.60p
|
72.50p
|
7,769
|
|
18/03/2025
|
72.50p
|
73.75p
|
70.00p
|
72.50p
|
30,294
|
|
17/03/2025
|
72.50p
|
72.50p
|
70.00p
|
72.50p
|
49,662
|
|
14/03/2025
|
75.00p
|
75.00p
|
70.00p
|
72.50p
|
38,148
|
|
13/03/2025
|
75.00p
|
75.00p
|
70.50p
|
75.00p
|
1,998
|
|
12/03/2025
|
75.00p
|
75.00p
|
70.50p
|
75.00p
|
999
|
|
11/03/2025
|
75.00p
|
75.00p
|
70.00p
|
75.00p
|
22,781
|
|
10/03/2025
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
0
|
|
07/03/2025
|
75.00p
|
77.50p
|
70.50p
|
75.00p
|
2,907
|
|
06/03/2025
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
0
|
|
05/03/2025
|
75.00p
|
75.00p
|
70.50p
|
75.00p
|
1
|
|
04/03/2025
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
0
|
|
03/03/2025
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
0
|
|
28/02/2025
|
75.00p
|
75.00p
|
71.00p
|
75.00p
|
9,865
|
|
27/02/2025
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
0
|
|
26/02/2025
|
75.00p
|
75.00p
|
73.50p
|
75.00p
|
5,795
|
|
25/02/2025
|
75.00p
|
78.00p
|
75.00p
|
75.00p
|
6,397
|
|
24/02/2025
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
844
|
|
21/02/2025
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
0
|
|
20/02/2025
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
300
|
|
19/02/2025
|
75.00p
|
76.00p
|
75.00p
|
75.00p
|
1,650
|
|
18/02/2025
|
75.00p
|
76.50p
|
70.50p
|
75.00p
|
16,970
|
|
17/02/2025
|
75.00p
|
75.00p
|
70.00p
|
75.00p
|
11,934
|
|
14/02/2025
|
75.00p
|
75.00p
|
73.58p
|
75.00p
|
5,442
|
|
13/02/2025
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
0
|
|
12/02/2025
|
75.00p
|
75.00p
|
73.68p
|
75.00p
|
0
|
|
11/02/2025
|
75.00p
|
75.00p
|
73.50p
|
75.00p
|
8,095
|
|
10/02/2025
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
0
|
|
07/02/2025
|
75.00p
|
78.50p
|
73.20p
|
75.00p
|
6,756
|
|
06/02/2025
|
72.50p
|
75.00p
|
72.50p
|
72.50p
|
14,960
|
|
05/02/2025
|
72.50p
|
74.17p
|
72.50p
|
72.50p
|
0
|
|
04/02/2025
|
72.50p
|
74.17p
|
72.50p
|
72.50p
|
0
|
|
03/02/2025
|
72.50p
|
73.50p
|
72.50p
|
72.50p
|
25,000
|
|
31/01/2025
|
72.50p
|
72.50p
|
71.00p
|
72.50p
|
4,207
|
|
30/01/2025
|
77.50p
|
77.50p
|
72.50p
|
72.50p
|
3,674
|
|
29/01/2025
|
77.50p
|
79.17p
|
77.50p
|
77.50p
|
0
|
|
28/01/2025
|
77.50p
|
77.50p
|
73.00p
|
77.50p
|
7,311
|
|
27/01/2025
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
5,000
|
|
24/01/2025
|
77.50p
|
79.17p
|
77.50p
|
77.50p
|
0
|
|
23/01/2025
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
8,899
|
|
22/01/2025
|
77.50p
|
77.50p
|
77.50p
|
77.50p
|
145
|
|
21/01/2025
|
77.50p
|
77.50p
|
77.50p
|
77.50p
|
220
|
|
20/01/2025
|
77.50p
|
79.00p
|
76.58p
|
77.50p
|
15,087
|
|
17/01/2025
|
80.00p
|
80.00p
|
75.00p
|
77.50p
|
7,742
|
|
16/01/2025
|
82.50p
|
83.00p
|
77.50p
|
82.50p
|
9,205
|
|
15/01/2025
|
82.50p
|
82.92p
|
82.50p
|
82.50p
|
0
|
|
14/01/2025
|
82.50p
|
82.92p
|
82.50p
|
82.50p
|
0
|
|
13/01/2025
|
82.50p
|
82.92p
|
82.50p
|
82.50p
|
0
|
|
10/01/2025
|
80.00p
|
84.00p
|
78.00p
|
82.50p
|
18,246
|
|
09/01/2025
|
80.00p
|
80.00p
|
78.10p
|
80.00p
|
2,351
|
|
08/01/2025
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
07/01/2025
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
06/01/2025
|
80.00p
|
85.00p
|
77.50p
|
80.00p
|
10,000
|
|
03/01/2025
|
80.00p
|
83.50p
|
79.40p
|
80.00p
|
16,292
|
|
02/01/2025
|
80.00p
|
80.00p
|
79.40p
|
80.00p
|
2,400
|
|
01/01/2025
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
31/12/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
30/12/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
27/12/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
26/12/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
25/12/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
24/12/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
23/12/2024
|
80.00p
|
80.00p
|
79.40p
|
80.00p
|
4
|
|
20/12/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
19/12/2024
|
80.00p
|
85.00p
|
80.00p
|
80.00p
|
1
|
|
18/12/2024
|
80.00p
|
80.00p
|
75.00p
|
80.00p
|
2,932
|
|
17/12/2024
|
80.00p
|
80.00p
|
75.00p
|
80.00p
|
615
|
|
16/12/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
13/12/2024
|
80.00p
|
80.00p
|
76.70p
|
80.00p
|
2,620
|
|
12/12/2024
|
80.00p
|
80.00p
|
76.70p
|
80.00p
|
256
|
|
11/12/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
10/12/2024
|
80.00p
|
80.00p
|
79.00p
|
80.00p
|
554
|
|
09/12/2024
|
80.00p
|
80.00p
|
79.00p
|
80.00p
|
9,615
|
|
06/12/2024
|
80.00p
|
80.00p
|
76.60p
|
80.00p
|
2,400
|
|
05/12/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
04/12/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
03/12/2024
|
79.00p
|
81.40p
|
76.60p
|
80.00p
|
3,896
|
|
02/12/2024
|
79.00p
|
79.00p
|
78.33p
|
79.00p
|
0
|
|
29/11/2024
|
79.00p
|
79.00p
|
78.33p
|
79.00p
|
0
|
|
28/11/2024
|
79.00p
|
79.00p
|
78.33p
|
79.00p
|
0
|
|
27/11/2024
|
79.00p
|
79.00p
|
78.33p
|
79.00p
|
0
|
|
26/11/2024
|
79.00p
|
79.00p
|
76.60p
|
79.00p
|
1,317
|
|
25/11/2024
|
80.00p
|
80.00p
|
74.00p
|
79.00p
|
34,343
|
|
22/11/2024
|
80.00p
|
80.00p
|
75.00p
|
80.00p
|
46
|
|
21/11/2024
|
80.00p
|
85.00p
|
80.00p
|
80.00p
|
24
|
|
20/11/2024
|
80.00p
|
82.50p
|
75.00p
|
80.00p
|
5,522
|
|
19/11/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
18/11/2024
|
80.00p
|
82.50p
|
80.00p
|
80.00p
|
7
|