66.00p+0.00 (+0.00%)22 Aug 2024, 14:49
Titon Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 22, 2024 | 66.00p | 70.00p | 62.28p | 66.00p | 32,127 |
Aug 21, 2024 | 66.00p | 70.00p | 65.58p | 66.00p | 4,032 |
Aug 14, 2024 | 65.00p | 65.50p | 65.50p | 66.00p | 706 |
Aug 12, 2024 | 65.00p | 67.00p | 63.60p | 65.00p | 8,401 |
Aug 9, 2024 | 65.00p | 70.00p | 62.80p | 65.00p | 42,250 |
Aug 8, 2024 | 70.00p | 71.50p | 65.30p | 71.50p | 11,981 |
Aug 6, 2024 | 70.00p | 67.00p | 65.00p | 70.00p | 1,489 |
Aug 2, 2024 | 70.00p | 75.00p | 75.00p | 70.00p | 1 |
Aug 1, 2024 | 70.00p | 72.00p | 67.00p | 70.00p | 2,343 |
Jul 31, 2024 | 70.00p | 72.00p | 65.50p | 70.00p | 23,798 |
Jul 30, 2024 | 70.00p | 70.60p | 66.00p | 70.00p | 34,992 |
Jul 29, 2024 | 70.00p | 66.00p | 66.00p | 70.00p | 1,250 |
Jul 26, 2024 | 70.00p | 68.30p | 68.30p | 70.00p | 248 |
Jul 25, 2024 | 70.00p | 75.00p | 75.00p | 70.00p | 1 |
Jul 23, 2024 | 70.00p | 73.00p | 73.00p | 70.00p | 261 |
Jul 19, 2024 | 70.00p | 72.00p | 72.00p | 70.00p | 3,050 |
Jul 18, 2024 | 70.00p | 68.48p | 68.48p | 70.00p | 4,246 |
Jul 17, 2024 | 70.00p | 75.00p | 68.30p | 70.00p | 1,317 |
Jul 16, 2024 | 70.00p | 75.00p | 68.46p | 70.00p | 684 |
Jul 15, 2024 | 70.00p | 68.30p | 68.30p | 70.00p | 544 |
Jul 12, 2024 | 70.00p | 75.00p | 67.60p | 70.00p | 6,076 |
Jul 11, 2024 | 70.00p | 75.00p | 65.50p | 70.00p | 57,218 |
Jul 10, 2024 | 80.00p | 85.00p | 75.00p | 80.00p | 72,699 |
Jul 9, 2024 | 80.00p | 81.95p | 75.60p | 80.00p | 22,183 |
Jul 8, 2024 | 80.00p | 79.72p | 75.00p | 80.00p | 12,348 |
Jul 5, 2024 | 80.00p | 75.60p | 75.00p | 80.00p | 1,575 |
Jul 4, 2024 | 80.00p | 76.50p | 75.00p | 80.00p | 9,224 |
Jul 3, 2024 | 80.00p | 85.00p | 75.00p | 80.00p | 251 |
Jul 2, 2024 | 80.00p | 76.67p | 76.67p | 80.00p | 10,000 |
Jul 1, 2024 | 80.00p | 76.50p | 76.50p | 80.00p | 498 |
Jun 28, 2024 | 80.00p | 84.50p | 84.50p | 80.00p | 200 |
Jun 26, 2024 | 80.00p | 84.50p | 84.50p | 80.00p | 591 |
Jun 25, 2024 | 77.50p | 79.50p | 79.50p | 80.00p | 10,000 |
Jun 20, 2024 | 77.50p | 79.50p | 76.30p | 77.50p | 13,811 |
Jun 19, 2024 | 77.50p | 79.00p | 76.30p | 77.50p | 6,250 |
Jun 18, 2024 | 77.50p | 80.00p | 75.00p | 77.50p | 751 |
Jun 17, 2024 | 77.50p | 75.00p | 75.00p | 77.50p | 66 |
Jun 13, 2024 | 77.50p | 80.00p | 80.00p | 77.50p | 6 |
Jun 12, 2024 | 77.50p | 76.58p | 76.58p | 77.50p | 859 |
Jun 11, 2024 | 77.50p | 75.00p | 75.00p | 77.50p | 337 |
Jun 10, 2024 | 77.50p | 76.52p | 76.52p | 77.50p | 2,850 |
Jun 7, 2024 | 77.50p | 75.00p | 75.00p | 77.50p | 127 |
Jun 6, 2024 | 77.50p | 76.52p | 76.52p | 77.50p | 120 |
Jun 4, 2024 | 77.50p | 76.30p | 76.30p | 77.50p | 800 |
Jun 3, 2024 | 75.00p | 79.80p | 75.00p | 77.50p | 20,383 |
May 31, 2024 | 75.00p | 75.50p | 75.50p | 75.00p | 3,555 |
May 30, 2024 | 75.00p | 75.10p | 75.10p | 75.00p | 2,474 |
May 29, 2024 | 75.00p | 78.40p | 77.00p | 75.00p | 47,076 |
May 28, 2024 | 75.00p | 75.10p | 75.10p | 75.00p | 1,690 |
May 23, 2024 | 75.00p | 70.20p | 70.00p | 75.00p | 26,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.