UK Markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,258.76 +258.05 (+1.36%) CRUDE OIL
69.50 +1.86 (+2.75%) GOLD FUTURES
1,943.60 +2.50 (+0.13%) DOW
32,560.60 +316.02 (+0.98%) BTC-GBP
22,954.30 +95.47 (+0.42%)
Town Centre Securities PLC (TOWN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:45PM GMT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 138.00 | 142.50 | 138.00 | 144.00 | 144.00 | 7,668 |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 148.00 | 148.49 | 139.00 | 145.00 | 145.00 | 21,309 |
| 16 Mar 2023 | 146.00 | 150.00 | 141.00 | 146.00 | 146.00 | 7,550 |
| 15 Mar 2023 | 141.00 | 146.00 | 131.90 | 144.00 | 144.00 | 36,929 |
| 14 Mar 2023 | 157.00 | 157.00 | 142.05 | 146.50 | 146.50 | 38,999 |
| 13 Mar 2023 | 145.00 | 150.00 | 143.00 | 144.00 | 144.00 | 23,745 |
| 10 Mar 2023 | 150.40 | 158.00 | 145.00 | 150.50 | 150.50 | 2,070 |
| 09 Mar 2023 | 145.00 | 157.00 | 145.00 | 151.50 | 151.50 | 21,264 |
| 08 Mar 2023 | 158.00 | 158.00 | 147.04 | 158.00 | 158.00 | 2,083 |
| 07 Mar 2023 | 157.00 | 157.00 | 145.00 | 151.50 | 151.50 | 11,273 |
| 06 Mar 2023 | 148.19 | 148.19 | 148.19 | 151.00 | 151.00 | 2,616 |
| 03 Mar 2023 | 152.84 | 152.84 | 148.06 | 151.50 | 151.50 | 3,281 |
| 02 Mar 2023 | 154.00 | 154.00 | 154.00 | 152.00 | 152.00 | 174 |
| 01 Mar 2023 | 153.64 | 153.64 | 153.64 | 151.50 | 151.50 | 275 |
| 28 Feb 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 106 |
| 27 Feb 2023 | 154.00 | 155.00 | 150.04 | 155.00 | 155.00 | 342 |
| 24 Feb 2023 | 147.00 | 150.00 | 145.00 | 152.50 | 152.50 | 17,931 |
| 23 Feb 2023 | 151.51 | 151.51 | 151.51 | 153.00 | 153.00 | 400 |
| 22 Feb 2023 | 151.00 | 151.51 | 151.00 | 155.50 | 155.50 | 1,751 |
| 21 Feb 2023 | 152.74 | 152.74 | 152.74 | 151.00 | 151.00 | 10,000 |
| 20 Feb 2023 | 148.00 | 152.11 | 148.00 | 155.00 | 155.00 | 2,010 |
| 17 Feb 2023 | 160.00 | 160.00 | 148.00 | 151.00 | 151.00 | 6,845 |
| 16 Feb 2023 | 152.11 | 160.00 | 152.11 | 155.50 | 155.50 | 230 |
| 15 Feb 2023 | 150.00 | 159.46 | 150.00 | 156.00 | 156.00 | 1,439 |
| 14 Feb 2023 | 157.00 | 157.00 | 152.11 | 157.00 | 157.00 | 2,643 |
| 13 Feb 2023 | 152.00 | 155.00 | 152.00 | 153.00 | 153.00 | 18,252 |
| 10 Feb 2023 | 154.94 | 154.94 | 151.40 | 153.50 | 153.50 | 10,824 |
| 09 Feb 2023 | 156.00 | 157.61 | 150.00 | 154.50 | 154.50 | 47,671 |
| 08 Feb 2023 | 155.00 | 155.00 | 152.24 | 157.00 | 157.00 | 10,776 |
| 07 Feb 2023 | 165.00 | 165.00 | 155.00 | 157.50 | 157.50 | 4,869 |
| 06 Feb 2023 | 150.90 | 155.66 | 150.90 | 158.50 | 158.50 | 27,398 |
| 03 Feb 2023 | 162.00 | 162.00 | 162.00 | 156.50 | 156.50 | 2 |
| 02 Feb 2023 | 158.00 | 165.00 | 154.00 | 157.00 | 157.00 | 16,706 |
| 01 Feb 2023 | 165.00 | 165.00 | 152.11 | 165.00 | 165.00 | 1,267 |
| 31 Jan 2023 | 159.00 | 159.00 | 159.00 | 157.00 | 157.00 | 403 |
| 30 Jan 2023 | 149.00 | 157.45 | 149.00 | 158.50 | 158.50 | 21,494 |
| 27 Jan 2023 | 152.00 | 162.00 | 152.00 | 157.00 | 157.00 | 5,470 |
| 26 Jan 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 25 Jan 2023 | 162.00 | 162.00 | 162.00 | 157.00 | 157.00 | 35 |
| 24 Jan 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 23 Jan 2023 | 159.00 | 159.00 | 151.00 | 157.50 | 157.50 | 51,423 |
| 20 Jan 2023 | 152.08 | 152.08 | 152.08 | 155.50 | 155.50 | 41 |
| 19 Jan 2023 | 159.00 | 159.00 | 159.00 | 155.50 | 155.50 | 2,515 |
| 18 Jan 2023 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | 9,277 |
| 17 Jan 2023 | 152.50 | 160.00 | 152.50 | 152.50 | 152.50 | 43,339 |
| 16 Jan 2023 | 150.00 | 152.32 | 150.00 | 154.50 | 154.50 | 581 |
| 13 Jan 2023 | 159.00 | 159.00 | 152.20 | 154.50 | 154.50 | 6,763 |
| 12 Jan 2023 | 160.00 | 160.00 | 152.11 | 160.00 | 160.00 | 3,006 |
| 11 Jan 2023 | 160.00 | 160.00 | 158.00 | 156.00 | 156.00 | 87 |
| 10 Jan 2023 | 160.00 | 160.00 | 152.11 | 160.00 | 160.00 | 3,155 |
| 09 Jan 2023 | 160.00 | 160.00 | 152.11 | 157.50 | 157.50 | 5,302 |
| 06 Jan 2023 | 152.00 | 155.00 | 151.00 | 156.00 | 156.00 | 5,029 |
| 05 Jan 2023 | 147.66 | 160.00 | 142.00 | 153.50 | 153.50 | 16,575 |
| 04 Jan 2023 | 151.88 | 151.88 | 147.00 | 149.00 | 149.00 | 12,278 |
| 03 Jan 2023 | 150.00 | 151.90 | 147.52 | 151.50 | 151.50 | 12,150 |
| 30 Dec 2022 | 146.20 | 146.20 | 146.20 | 150.00 | 150.00 | 4,143 |
| 29 Dec 2022 | 156.00 | 156.00 | 152.00 | 156.00 | 156.00 | 21,867 |
| 28 Dec 2022 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 789 |
| 23 Dec 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 104 |
| 22 Dec 2022 | 145.15 | 145.15 | 145.15 | 153.00 | 153.00 | 191 |
| 21 Dec 2022 | 150.00 | 150.00 | 146.00 | 151.00 | 151.00 | 3,215 |
| 20 Dec 2022 | 146.00 | 150.00 | 142.00 | 150.00 | 150.00 | 73,465 |
| 19 Dec 2022 | 148.00 | 151.22 | 146.00 | 146.00 | 146.00 | 25,273 |
| 16 Dec 2022 | 150.00 | 164.00 | 146.00 | 148.50 | 148.50 | 19,417 |
| 15 Dec 2022 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 27,391 |
| 14 Dec 2022 | 162.00 | 162.00 | 153.00 | 160.00 | 160.00 | 30,101 |
| 13 Dec 2022 | 164.00 | 166.00 | 164.00 | 164.00 | 164.00 | 830 |
| 12 Dec 2022 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 12,858 |
| 09 Dec 2022 | 168.00 | 168.00 | 158.00 | 164.00 | 164.00 | 11,493 |
| 08 Dec 2022 | 157.00 | 157.00 | 157.00 | 156.50 | 156.50 | 10,000 |
| 07 Dec 2022 | 157.00 | 168.00 | 157.00 | 157.00 | 157.00 | 10,272 |
| 06 Dec 2022 | 160.00 | 160.00 | 155.00 | 157.00 | 157.00 | 17,675 |
| 05 Dec 2022 | 170.00 | 170.00 | 152.00 | 157.50 | 157.50 | 141 |
| 02 Dec 2022 | 161.00 | 162.00 | 152.00 | 156.00 | 156.00 | 55,641 |
| 01 Dec 2022 | 162.00 | 165.00 | 162.00 | 163.50 | 163.50 | 23,666 |
| 30 Nov 2022 | 163.00 | 178.00 | 163.00 | 164.00 | 164.00 | 1,552 |
| 29 Nov 2022 | 166.00 | 166.00 | 166.00 | 170.50 | 170.50 | 293 |
| 28 Nov 2022 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 12,345 |
| 25 Nov 2022 | 165.00 | 165.00 | 162.00 | 163.50 | 163.50 | 4,160 |
| 24 Nov 2022 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 8,790 |
| 23 Nov 2022 | 172.00 | 172.00 | 164.00 | 164.00 | 164.00 | 1,518 |
| 22 Nov 2022 | 164.64 | 164.64 | 164.00 | 167.00 | 167.00 | 1,540 |
| 21 Nov 2022 | 163.00 | 166.00 | 163.00 | 170.00 | 170.00 | 8,273 |
| 18 Nov 2022 | 165.00 | 165.00 | 160.00 | 169.00 | 169.00 | 3,944 |
| 17 Nov 2022 | 165.25 | 165.25 | 161.50 | 167.00 | 167.00 | 3,368 |
| 16 Nov 2022 | 161.50 | 162.10 | 161.50 | 163.00 | 163.00 | 5,333 |
| 15 Nov 2022 | 162.95 | 174.00 | 160.00 | 167.50 | 167.50 | 3,925 |
| 14 Nov 2022 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | 22,240 |
| 11 Nov 2022 | 160.00 | 160.85 | 158.60 | 161.50 | 161.50 | 13,243 |
| 10 Nov 2022 | 166.00 | 166.00 | 157.40 | 161.00 | 161.00 | 21,025 |
| 09 Nov 2022 | 157.60 | 157.60 | 157.60 | 161.50 | 161.50 | 26,051 |
| 08 Nov 2022 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 6,948 |
| 07 Nov 2022 | 155.00 | 157.00 | 152.35 | 156.50 | 156.50 | 25,060 |
| 04 Nov 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 03 Nov 2022 | 155.00 | 158.00 | 150.00 | 155.00 | 155.00 | 15,522 |
| 02 Nov 2022 | 152.00 | 152.00 | 152.00 | 151.00 | 151.00 | 277 |
| 01 Nov 2022 | 153.45 | 153.45 | 149.59 | 152.50 | 152.50 | 9,386 |
| 31 Oct 2022 | 150.00 | 163.00 | 148.00 | 156.50 | 156.50 | 11,662 |
| 28 Oct 2022 | 148.00 | 150.00 | 145.71 | 151.00 | 151.00 | 22,482 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
