UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,301.10 -56.60 (-2.40%) DOW
37,967.37 -418.72 (-1.09%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Town Centre Securities PLC (TOWN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:15PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 139.05 | 139.05 | 139.05 | 141.00 | 141.00 | 2,400 |
| 29 Apr 2024 | 139.00 | 141.60 | 139.00 | 141.00 | 141.00 | 6,718 |
| 26 Apr 2024 | 141.54 | 141.54 | 141.54 | 141.00 | 141.00 | 3,156 |
| 25 Apr 2024 | 141.54 | 141.54 | 141.54 | 141.00 | 141.00 | 35 |
| 24 Apr 2024 | 144.00 | 144.00 | 137.15 | 139.50 | 139.50 | 12,650 |
| 23 Apr 2024 | 139.05 | 139.05 | 139.05 | 141.50 | 141.50 | 1,500 |
| 22 Apr 2024 | 144.00 | 145.00 | 139.05 | 145.00 | 145.00 | 2,010 |
| 19 Apr 2024 | 144.00 | 145.00 | 139.00 | 145.00 | 145.00 | 390 |
| 18 Apr 2024 | 140.00 | 140.00 | 140.00 | 141.50 | 141.50 | 48,930 |
| 17 Apr 2024 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 25,003 |
| 16 Apr 2024 | 140.70 | 144.00 | 140.70 | 142.00 | 142.00 | 217 |
| 15 Apr 2024 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 28,580 |
| 12 Apr 2024 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 14,860 |
| 11 Apr 2024 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 22,067 |
| 10 Apr 2024 | 144.00 | 144.00 | 139.60 | 143.00 | 143.00 | 14,280 |
| 09 Apr 2024 | 141.25 | 141.25 | 141.25 | 143.00 | 143.00 | 216 |
| 08 Apr 2024 | 140.00 | 143.00 | 140.00 | 142.50 | 142.50 | 6,290 |
| 05 Apr 2024 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 10,622 |
| 04 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 03 Apr 2024 | 135.00 | 142.60 | 132.26 | 140.00 | 140.00 | 20,606 |
| 02 Apr 2024 | 140.00 | 143.00 | 131.00 | 135.50 | 135.50 | 62,343 |
| 28 Mar 2024 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 5,090 |
| 27 Mar 2024 | 135.00 | 138.00 | 131.00 | 135.50 | 135.50 | 12,303 |
| 26 Mar 2024 | 139.50 | 139.50 | 139.50 | 138.00 | 138.00 | 250 |
| 25 Mar 2024 | 137.00 | 140.00 | 130.00 | 140.00 | 140.00 | 21,125 |
| 22 Mar 2024 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 15,438 |
| 21 Mar 2024 | 130.00 | 130.00 | 130.00 | 133.00 | 133.00 | 5,000 |
| 20 Mar 2024 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 43,574 |
| 19 Mar 2024 | 136.00 | 136.00 | 136.00 | 133.00 | 133.00 | 1 |
| 18 Mar 2024 | 136.00 | 137.00 | 127.90 | 137.00 | 137.00 | 7,055 |
| 15 Mar 2024 | 132.00 | 137.00 | 129.00 | 137.00 | 137.00 | 40,103 |
| 14 Mar 2024 | 133.00 | 133.00 | 127.00 | 129.50 | 129.50 | 5,004 |
| 13 Mar 2024 | 124.00 | 134.00 | 124.00 | 129.50 | 129.50 | 25,750 |
| 12 Mar 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 11 Mar 2024 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 145 |
| 08 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 07 Mar 2024 | 135.00 | 135.00 | 135.00 | 129.00 | 129.00 | 119 |
| 06 Mar 2024 | 135.00 | 135.00 | 134.64 | 129.00 | 129.00 | 165 |
| 05 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 04 Mar 2024 | 137.00 | 137.00 | 123.10 | 129.00 | 129.00 | 27,522 |
| 01 Mar 2024 | 135.60 | 135.60 | 135.60 | 130.00 | 130.00 | 7,000 |
| 29 Feb 2024 | 136.00 | 136.00 | 123.00 | 130.00 | 130.00 | 15,289 |
| 28 Feb 2024 | 123.00 | 125.06 | 123.00 | 129.50 | 129.50 | 2,010 |
| 27 Feb 2024 | 136.00 | 136.00 | 136.00 | 129.50 | 129.50 | 1 |
| 26 Feb 2024 | 136.00 | 136.00 | 123.00 | 129.50 | 129.50 | 1,471 |
| 23 Feb 2024 | 124.75 | 131.00 | 124.75 | 129.50 | 129.50 | 13,000 |
| 22 Feb 2024 | 124.75 | 124.75 | 124.75 | 129.50 | 129.50 | 4,567 |
| 21 Feb 2024 | 133.00 | 133.00 | 124.55 | 129.50 | 129.50 | 3,711 |
| 20 Feb 2024 | 123.00 | 124.30 | 123.00 | 129.50 | 129.50 | 1,666 |
| 19 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 16 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 15 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 14 Feb 2024 | 126.64 | 130.00 | 126.64 | 129.50 | 129.50 | 17,500 |
| 13 Feb 2024 | 135.00 | 136.00 | 122.00 | 130.00 | 130.00 | 51,909 |
| 12 Feb 2024 | 131.40 | 131.40 | 131.40 | 129.00 | 129.00 | 18 |
| 09 Feb 2024 | 126.65 | 131.00 | 126.65 | 129.00 | 129.00 | 13,000 |
| 08 Feb 2024 | 126.65 | 131.40 | 126.65 | 129.00 | 129.00 | 10,445 |
| 07 Feb 2024 | 131.40 | 131.40 | 126.55 | 129.00 | 129.00 | 19,522 |
| 06 Feb 2024 | 123.00 | 135.00 | 123.00 | 129.00 | 129.00 | 3 |
| 05 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 02 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 01 Feb 2024 | 126.55 | 126.55 | 126.55 | 129.50 | 129.50 | 2,681 |
| 31 Jan 2024 | 128.00 | 131.49 | 128.00 | 130.00 | 130.00 | 15,070 |
| 30 Jan 2024 | 136.00 | 136.00 | 136.00 | 130.50 | 130.50 | 73 |
| 29 Jan 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 26 Jan 2024 | 128.00 | 132.70 | 125.00 | 130.50 | 130.50 | 24,066 |
| 25 Jan 2024 | 136.00 | 136.00 | 136.00 | 130.50 | 130.50 | 121 |
| 24 Jan 2024 | 127.06 | 127.06 | 127.06 | 132.00 | 132.00 | 2,000 |
| 23 Jan 2024 | 136.00 | 136.00 | 125.00 | 130.50 | 130.50 | 38 |
| 22 Jan 2024 | 125.75 | 125.75 | 125.75 | 130.50 | 130.50 | 12,000 |
| 19 Jan 2024 | 132.00 | 133.00 | 132.00 | 130.50 | 130.50 | 3,000 |
| 18 Jan 2024 | 124.00 | 130.00 | 124.00 | 129.50 | 129.50 | 12,667 |
| 17 Jan 2024 | 127.65 | 130.00 | 127.65 | 129.50 | 129.50 | 2,576 |
| 16 Jan 2024 | 127.52 | 127.65 | 125.00 | 129.50 | 129.50 | 3,189 |
| 15 Jan 2024 | 127.25 | 127.25 | 127.25 | 131.00 | 131.00 | 5,000 |
| 12 Jan 2024 | 127.25 | 127.25 | 127.25 | 129.50 | 129.50 | 1,000 |
| 11 Jan 2024 | 126.00 | 139.00 | 126.00 | 130.00 | 130.00 | 9,827 |
| 10 Jan 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 09 Jan 2024 | 139.00 | 139.00 | 137.00 | 132.50 | 132.50 | 2,031 |
| 08 Jan 2024 | 136.00 | 137.00 | 126.00 | 132.50 | 132.50 | 11,833 |
| 05 Jan 2024 | 136.24 | 138.24 | 128.60 | 132.50 | 132.50 | 5,974 |
| 04 Jan 2024 | 139.00 | 139.00 | 136.24 | 132.50 | 132.50 | 355 |
| 03 Jan 2024 | 136.40 | 139.00 | 136.40 | 132.50 | 132.50 | 39 |
| 02 Jan 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 29 Dec 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 56 |
| 28 Dec 2023 | 138.00 | 139.00 | 125.00 | 137.00 | 137.00 | 20,507 |
| 27 Dec 2023 | 130.00 | 135.00 | 125.00 | 132.00 | 132.00 | 19,396 |
| 22 Dec 2023 | 130.00 | 135.00 | 122.00 | 129.50 | 129.50 | 13,832 |
| 21 Dec 2023 | 125.20 | 125.20 | 125.20 | 128.00 | 128.00 | 2,000 |
| 20 Dec 2023 | 127.00 | 128.40 | 126.94 | 128.50 | 128.50 | 18,237 |
| 19 Dec 2023 | 125.00 | 128.92 | 123.75 | 125.00 | 125.00 | 35,575 |
| 18 Dec 2023 | 129.00 | 129.22 | 122.25 | 125.50 | 125.50 | 39,541 |
| 15 Dec 2023 | 132.00 | 137.49 | 132.00 | 132.00 | 132.00 | 1,313 |
| 14 Dec 2023 | 135.00 | 136.49 | 133.90 | 135.00 | 135.00 | 13,230 |
| 14 Dec 2023 | 2.5 Dividend | |||||
| 13 Dec 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 130.50 | - |
| 12 Dec 2023 | 139.00 | 139.00 | 138.00 | 133.00 | 130.50 | 602 |
| 11 Dec 2023 | 135.90 | 135.90 | 135.90 | 133.50 | 130.99 | 17 |
| 08 Dec 2023 | 136.00 | 136.00 | 136.00 | 133.50 | 130.99 | 22 |
| 07 Dec 2023 | 131.00 | 131.00 | 131.00 | 133.50 | 130.99 | 3,474 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.