Select a section

SEARCH

Titon Holdings

(TON)

Sector: Construction & Materials

77.50p

-2.50p -3.13

Last updated: 16:57:06

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
15/11/2024	80.00p	80.00p	75.50p	80.00p	854
14/11/2024	80.00p	80.00p	77.00p	80.00p	3,000
13/11/2024	82.50p	85.00p	80.00p	82.50p	6,531
12/11/2024	82.50p	82.50p	80.00p	82.50p	5,514
11/11/2024	82.50p	83.75p	82.50p	82.50p	2,446
08/11/2024	82.50p	82.50p	80.00p	82.50p	7,745
07/11/2024	82.50p	85.00p	81.25p	82.50p	23,014
06/11/2024	80.00p	80.00p	80.00p	80.00p	0
05/11/2024	80.00p	84.00p	75.00p	80.00p	4,389
04/11/2024	80.00p	83.00p	80.00p	80.00p	3,898
01/11/2024	80.00p	84.00p	78.50p	80.00p	2,432
31/10/2024	77.50p	80.00p	77.50p	80.00p	2,500
30/10/2024	77.50p	77.50p	77.40p	77.50p	3,089
29/10/2024	80.00p	80.00p	77.50p	77.50p	8,645
28/10/2024	77.50p	80.00p	75.00p	80.00p	7,802
25/10/2024	72.50p	80.00p	72.50p	77.50p	19,334
24/10/2024	67.50p	75.00p	67.50p	72.50p	19,242
23/10/2024	67.50p	67.92p	67.50p	67.50p	0
22/10/2024	65.00p	67.92p	65.00p	67.50p	0
21/10/2024	67.50p	67.92p	67.50p	67.50p	0
18/10/2024	67.50p	67.50p	65.00p	67.50p	4,574
17/10/2024	67.50p	67.92p	67.50p	67.50p	0
16/10/2024	67.50p	67.50p	66.15p	67.50p	177
15/10/2024	67.50p	69.00p	65.00p	67.50p	1,542
14/10/2024	67.50p	67.50p	66.15p	67.50p	8,000
11/10/2024	67.50p	67.50p	65.00p	67.50p	3,796
10/10/2024	67.50p	67.50p	67.50p	67.50p	1,000
09/10/2024	67.50p	67.50p	66.00p	67.50p	1,000
08/10/2024	67.50p	67.50p	65.00p	67.50p	40
07/10/2024	67.50p	67.92p	67.50p	67.50p	0
04/10/2024	67.50p	67.92p	67.50p	67.50p	0
03/10/2024	67.50p	67.92p	67.50p	67.50p	0
02/10/2024	67.50p	67.50p	65.00p	67.50p	22,219
01/10/2024	65.00p	65.60p	62.00p	62.00p	7,000
30/09/2024	65.00p	65.00p	61.80p	65.00p	38,601
27/09/2024	65.00p	67.15p	60.30p	65.00p	8,721
26/09/2024	65.00p	65.00p	65.00p	65.00p	0
25/09/2024	65.00p	65.00p	63.50p	65.00p	25,000
24/09/2024	65.00p	66.90p	60.00p	65.00p	7,534
23/09/2024	65.00p	65.00p	61.50p	64.00p	3,800
20/09/2024	65.00p	65.00p	65.00p	65.00p	0
19/09/2024	65.00p	67.92p	63.68p	65.00p	20,412
18/09/2024	65.00p	65.00p	65.00p	65.00p	0
17/09/2024	65.00p	65.00p	65.00p	65.00p	0
16/09/2024	65.00p	65.00p	65.00p	65.00p	0
13/09/2024	65.00p	65.00p	65.00p	65.00p	0
12/09/2024	65.00p	65.00p	65.00p	65.00p	0
11/09/2024	65.00p	65.00p	65.00p	65.00p	0
10/09/2024	65.00p	70.00p	65.00p	65.00p	35
09/09/2024	65.00p	68.00p	62.75p	65.00p	1,461
06/09/2024	65.00p	65.00p	65.00p	65.00p	0
05/09/2024	65.00p	65.00p	62.75p	65.00p	8,055
04/09/2024	65.00p	65.00p	65.00p	65.00p	0
03/09/2024	65.00p	70.00p	65.00p	65.00p	5
02/09/2024	65.00p	65.00p	65.00p	65.00p	0
30/08/2024	65.00p	65.50p	62.75p	65.00p	9,025
29/08/2024	65.00p	65.00p	65.00p	65.00p	0
28/08/2024	66.00p	66.00p	63.52p	66.00p	5,000
27/08/2024	66.00p	70.00p	66.00p	66.00p	82
26/08/2024	66.00p	70.00p	62.28p	66.00p	32,127
23/08/2024	66.00p	70.00p	62.28p	66.00p	32,127
22/08/2024	66.00p	70.00p	62.28p	66.00p	32,127
21/08/2024	66.00p	70.00p	65.58p	66.00p	4,032
20/08/2024	66.00p	66.67p	66.00p	66.00p	0
19/08/2024	66.00p	66.67p	66.00p	66.00p	0
16/08/2024	66.00p	66.67p	66.00p	66.00p	0
15/08/2024	66.00p	66.67p	66.00p	66.00p	0
14/08/2024	65.00p	66.00p	65.00p	66.00p	706
13/08/2024	65.00p	65.00p	65.00p	65.00p	0
12/08/2024	65.00p	67.00p	63.60p	65.00p	8,401
09/08/2024	65.00p	70.00p	62.80p	65.00p	27,590
08/08/2024	70.00p	71.50p	65.30p	71.50p	11,981
07/08/2024	70.00p	70.00p	70.00p	70.00p	0
06/08/2024	70.00p	70.00p	65.00p	70.00p	1,489
05/08/2024	70.00p	70.00p	70.00p	70.00p	0
02/08/2024	70.00p	75.00p	70.00p	70.00p	1
01/08/2024	70.00p	72.00p	67.00p	70.00p	2,343
31/07/2024	70.00p	72.00p	65.50p	70.00p	8,798
30/07/2024	70.00p	70.60p	66.00p	70.00p	34,992
29/07/2024	70.00p	70.00p	66.00p	70.00p	1,250
26/07/2024	70.00p	70.00p	68.30p	70.00p	248
25/07/2024	70.00p	75.00p	70.00p	70.00p	1
24/07/2024	70.00p	70.00p	70.00p	70.00p	0
23/07/2024	70.00p	73.00p	70.00p	70.00p	261
22/07/2024	70.00p	70.00p	70.00p	70.00p	0
19/07/2024	70.00p	72.00p	70.00p	70.00p	3,050
18/07/2024	70.00p	70.00p	68.48p	70.00p	4,246