Shares Magazine
71.00p+0.00 (+0.00%)27 Mar 2025, 18:34
Titon Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 72.50p | 72.50p | 70.05p | 72.50p | 13,435 |
| Mar 21, 2025 | 72.50p | 70.25p | 70.00p | 72.50p | 36,329 |
| Mar 20, 2025 | 72.50p | 73.00p | 70.25p | 72.50p | 27,153 |
| Mar 19, 2025 | 72.50p | 70.60p | 70.60p | 72.50p | 7,769 |
| Mar 18, 2025 | 72.50p | 73.75p | 70.00p | 72.50p | 40,294 |
| Mar 17, 2025 | 72.50p | 70.00p | 70.00p | 72.50p | 49,662 |
| Mar 14, 2025 | 75.00p | 75.00p | 70.00p | 72.50p | 38,148 |
| Mar 13, 2025 | 75.00p | 70.50p | 70.50p | 75.00p | 1,998 |
| Mar 12, 2025 | 75.00p | 70.50p | 70.50p | 75.00p | 999 |
| Mar 11, 2025 | 75.00p | 70.55p | 70.00p | 75.00p | 22,781 |
| Mar 7, 2025 | 75.00p | 77.50p | 70.50p | 75.00p | 2,907 |
| Mar 5, 2025 | 75.00p | 70.50p | 70.50p | 75.00p | 1 |
| Feb 28, 2025 | 75.00p | 71.00p | 71.00p | 75.00p | 9,865 |
| Feb 26, 2025 | 75.00p | 73.50p | 73.50p | 75.00p | 5,795 |
| Feb 25, 2025 | 75.00p | 78.00p | 78.00p | 75.00p | 6,397 |
| Feb 24, 2025 | 75.00p | 72.00p | 72.00p | 75.00p | 844 |
| Feb 20, 2025 | 75.00p | 75.00p | 75.00p | 75.00p | 300 |
| Feb 19, 2025 | 75.00p | 76.00p | 76.00p | 75.00p | 1,650 |
| Feb 18, 2025 | 75.00p | 76.50p | 70.50p | 75.00p | 16,970 |
| Feb 17, 2025 | 75.00p | 72.00p | 70.00p | 75.00p | 11,934 |
| Feb 14, 2025 | 75.00p | 73.58p | 73.58p | 75.00p | 5,442 |
| Feb 11, 2025 | 75.00p | 73.50p | 73.50p | 75.00p | 8,095 |
| Feb 7, 2025 | 75.00p | 78.50p | 73.20p | 75.00p | 6,756 |
| Feb 6, 2025 | 72.50p | 75.00p | 74.75p | 75.00p | 14,960 |
| Feb 3, 2025 | 72.50p | 73.50p | 73.50p | 72.50p | 25,000 |
| Jan 31, 2025 | 72.50p | 71.00p | 71.00p | 72.50p | 4,207 |
| Jan 30, 2025 | 77.50p | 75.50p | 73.00p | 72.50p | 3,674 |
| Jan 28, 2025 | 77.50p | 73.00p | 73.00p | 77.50p | 7,311 |
| Jan 27, 2025 | 77.50p | 75.00p | 75.00p | 77.50p | 5,000 |
| Jan 23, 2025 | 77.50p | 77.50p | 75.00p | 77.50p | 8,899 |
| Jan 22, 2025 | 77.50p | 77.50p | 77.50p | 77.50p | 145 |
| Jan 21, 2025 | 77.50p | 77.50p | 77.50p | 77.50p | 220 |
| Jan 20, 2025 | 77.50p | 79.00p | 76.58p | 77.50p | 15,087 |
| Jan 17, 2025 | 80.00p | 78.00p | 75.00p | 77.50p | 7,742 |
| Jan 16, 2025 | 82.50p | 83.00p | 77.50p | 80.00p | 9,205 |
| Jan 10, 2025 | 80.00p | 84.00p | 78.00p | 82.50p | 18,246 |
| Jan 9, 2025 | 80.00p | 78.10p | 78.10p | 80.00p | 2,351 |
| Jan 6, 2025 | 80.00p | 85.00p | 77.50p | 80.00p | 10,000 |
| Jan 3, 2025 | 80.00p | 83.50p | 79.40p | 80.00p | 16,292 |
| Jan 2, 2025 | 80.00p | 79.40p | 79.40p | 80.00p | 2,400 |
| Dec 23, 2024 | 80.00p | 79.40p | 79.40p | 80.00p | 4 |
| Dec 19, 2024 | 80.00p | 85.00p | 85.00p | 80.00p | 1 |
| Dec 18, 2024 | 80.00p | 76.50p | 75.00p | 80.00p | 2,932 |
| Dec 17, 2024 | 80.00p | 75.00p | 75.00p | 80.00p | 615 |
| Dec 13, 2024 | 80.00p | 76.70p | 76.70p | 80.00p | 2,620 |
| Dec 12, 2024 | 80.00p | 76.70p | 76.70p | 80.00p | 256 |
| Dec 10, 2024 | 80.00p | 79.00p | 79.00p | 80.00p | 554 |
| Dec 9, 2024 | 80.00p | 79.00p | 79.00p | 80.00p | 9,615 |
| Dec 6, 2024 | 80.00p | 76.60p | 76.60p | 80.00p | 2,400 |
| Dec 3, 2024 | 79.00p | 81.40p | 76.60p | 80.00p | 3,896 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Next PLC | 11,035.00 | 10.50 |
| Close Brothers Group PLC | 330.80 | 8.46 |
| Bakkavor Group PLC | 182.00 | 4.60 |
| Asos PLC | 296.00 | 4.59 |
| International Workplace Group PLC | 186.80 | 3.89 |
| Burberry Group PLC | 825.60 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 68.70 | -6.66 |
| Antofagasta PLC | 1,777.50 | -5.95 |
| Victrex PLC | 880.00 | -5.88 |
| M&G PLC | 205.60 | -5.56 |
| Aberdeen Group PLC | 159.75 | -5.39 |
| Osb Group PLC | 432.80 | -5.34 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.