Titon Holdings Plc Historical Data - TON | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Titon Holdings Plc (TON)
Titon Holdings Plc (TON) Historical

Titon Holdings Plc (TON)

80.00

0.00

(0.00%)

Closed December 22 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	80	80	80	1234	80	DE
4	0	0	80	80	76.5	2792	79.39189304	DE
12	15	23.0769230769	65	84	62	4775	74.14338017	DE
26	2.5	3.22580645161	77.5	84	62	5925	72.33054789	DE
52	-5	-5.88235294118	85	90	62	6494	76.04995416	DE
156	-29	-26.6055045872	109	116.5	62	8949	78.66219228	DE
260	-47.5	-37.2549019608	127.5	145	62	8605	87.50595619	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	80	0	0.00	80	80	80	0
1734629400	80	0	0.00	80	80	80	1
1734543000	80	0	0.00	80	80	80	2932
1734456600	80	0	0.00	80	80	80	615
1734370200	80	0	0.00	80	80	80	0
1734111000	80	0	0.00	80	80	80	2620
1734024600	80	0	0.00	80	80	80	256
1733938200	80	0	0.00	80	80	80	0
1733851800	80	0	0.00	80	80	80	554
1733765400	80	0	0.00	80	80	80	9615
1733506200	80	0	0.00	80	80	80	2400
1733419800	80	0	0.00	80	80	79.5	0
1733333400	80	0	0.00	80	80	80	0
1733247000	80	1	1.27	79	80	79	3896
1733160600	79	0	0.00	79	79	79	0
1732901400	79	0	0.00	79	79	79	0
1732815000	79	0	0.00	79	79	79	0
1732728600	79	0	0.00	79	79	79	0
1732642200	79	0	0.00	79	79	79	1317
1732555800	79	-1	-1.25	80	80	76.5	34343
1732296600	80	0	0.00	80	80	80	46
1732210200	80	0	0.00	80	80	80	24
1732123800	80	0	0.00	80	80	80	5522
1732037400	80	0	0.00	80	80	80	0
1731951000	80	0	0.00	80	80	80	7
1731691800	80	0	0.00	80	80	80	854
1731605400	80	0	0.00	80	80	80	3000
1731519000	80	-2.5	-3.03	82.5	82.5	80	6531
1731432600	82.5	0	0.00	82.5	82.5	82.5	5514
1731346200	82.5	0	0.00	82.5	82.5	82.5	2446
1731087000	82.5	0	0.00	82.5	82.5	82.5	7745
1731000600	82.5	2.5	3.13	82.5	84	82.5	23014
1730914200	80	0	0.00	80	82.5	80	0
1730827800	80	0	0.00	80	84	80	4389
1730741400	80	0	0.00	80	82.5	80	3898
1730482200	80	0	0.00	80	80	80	2432
1730395800	80	2.5	3.23	77.5	80	77.5	2500
1730309400	77.5	0	0.00	77.5	77.5	77.5	3089
1730223000	77.5	-2.5	-3.13	80	80	77.5	8645
1730136600	80	2.5	3.23	77.5	80	77.5	7802
1729873800	77.5	5	6.90	72.5	77.5	72.5	19334
1729787400	72.5	5	7.41	67.5	72.5	67.5	19242
1729701000	67.5	0	0.00	67.5	67.5	67.5	0
1729614600	67.5	0	0.00	65	67.5	65	0
1729528200	67.5	0	0.00	67.5	67.5	67.5	0
1729269000	67.5	0	0.00	67.5	67.5	67.5	4574
1729182600	67.5	0	0.00	67.5	67.5	67.5	0
1729096200	67.5	0	0.00	67.5	67.5	67.5	177
1729009800	67.5	0	0.00	67.5	67.5	67.5	1542
1728923400	67.5	0	0.00	67.5	67.5	67.5	8000
1728664200	67.5	0	0.00	67.5	67.5	67.5	3796
1728577800	67.5	0	0.00	67.5	67.5	67.5	1000
1728491400	67.5	0	0.00	67.5	67.5	67.5	1000
1728405000	67.5	0	0.00	67.5	67.5	67.5	40
1728318600	67.5	0	0.00	67.5	67.5	67.5	0
1728059400	67.5	0	0.00	67.5	67.5	67.5	0
1727973000	67.5	0	0.00	67.5	67.5	67.5	0
1727886600	67.5	5.5	8.87	67.5	67.5	67.5	22219
1727800200	62	-3	-4.62	65	67.5	62	17000
1727713800	65	0	0.00	65	65	65	38601
1727454600	65	0	0.00	65	65	65	8721
1727368200	65	0	0.00	65	65	65	0
1727281800	65	0	0.00	65	65	65	25000
1727195400	65	1	1.56	65	65	65	7534
1727109000	64	-1	-1.54	65	65	64	3800

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions