Topps Tiles (TPT) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Topps Tiles

Date Open High Low Close* Volume
12/10/2017 71.00p 72.25p 70.50p 71.50p 43044
11/10/2017 70.25p 71.50p 70.25p 70.50p 60769
10/10/2017 72.00p 72.00p 70.75p 71.50p 92131
09/10/2017 71.50p 72.00p 70.00p 71.50p 124148
06/10/2017 70.50p 72.25p 70.50p 71.75p 97623
05/10/2017 72.25p 72.75p 71.50p 72.00p 407692
04/10/2017 69.50p 73.25p 67.25p 73.00p 263209
03/10/2017 77.50p 77.50p 74.50p 74.75p 42095
02/10/2017 77.50p 77.50p 75.25p 76.00p 145735
29/09/2017 77.00p 77.25p 74.25p 75.50p 68224
28/09/2017 75.50p 77.75p 73.50p 73.75p 88175
27/09/2017 74.25p 78.50p 74.25p 77.00p 124982
26/09/2017 73.25p 75.50p 73.00p 75.25p 197563
25/09/2017 74.50p 76.50p 74.25p 75.00p 268393
22/09/2017 78.50p 79.75p 73.50p 73.50p 543595
21/09/2017 80.25p 80.50p 78.00p 78.00p 408120
20/09/2017 80.00p 81.50p 80.00p 80.75p 53787
19/09/2017 79.00p 81.75p 79.00p 80.25p 16944
18/09/2017 80.75p 81.25p 79.25p 79.25p 89768
15/09/2017 81.00p 81.75p 79.25p 79.25p 60247
14/09/2017 82.00p 82.00p 81.00p 81.00p 171179
13/09/2017 81.25p 83.25p 81.25p 82.00p 38395
12/09/2017 84.00p 85.00p 81.00p 82.25p 172987
11/09/2017 84.00p 84.25p 83.00p 83.00p 22535
08/09/2017 84.00p 85.25p 82.75p 84.00p 46715
07/09/2017 83.25p 86.00p 83.25p 85.00p 40840
06/09/2017 85.00p 85.50p 82.00p 85.25p 38648
05/09/2017 87.00p 87.00p 85.50p 85.87p 38377
04/09/2017 83.25p 87.00p 83.00p 86.50p 8925
01/09/2017 84.50p 86.25p 84.25p 84.25p 40244
31/08/2017 85.75p 86.75p 85.00p 85.00p 11898
30/08/2017 85.25p 87.00p 84.75p 86.50p 15475
29/08/2017 84.00p 87.00p 83.00p 85.75p 59605
25/08/2017 85.25p 85.25p 83.00p 83.00p 168740
24/08/2017 85.00p 85.75p 85.00p 85.00p 59798
23/08/2017 85.00p 85.00p 85.00p 85.00p 682
22/08/2017 85.50p 85.50p 85.00p 85.50p 6306
21/08/2017 86.00p 86.25p 85.00p 85.75p 37189
18/08/2017 85.00p 86.00p 85.00p 85.00p 25141
17/08/2017 84.25p 86.00p 84.25p 85.00p 30195
16/08/2017 84.25p 85.25p 84.00p 85.00p 42648
15/08/2017 83.25p 85.75p 83.25p 85.00p 21225
14/08/2017 83.25p 86.75p 83.25p 85.75p 33206
11/08/2017 83.25p 85.00p 83.25p 85.00p 9353
10/08/2017 84.25p 85.00p 83.75p 85.00p 17870
09/08/2017 83.50p 84.00p 83.50p 84.00p 35877
08/08/2017 83.50p 85.00p 83.50p 84.25p 16572
07/08/2017 83.25p 83.25p 82.75p 83.25p 23338
04/08/2017 83.50p 83.50p 83.50p 83.50p 14478
03/08/2017 83.00p 85.00p 83.00p 83.00p 22961
02/08/2017 82.50p 84.00p 81.25p 83.75p 12541
01/08/2017 82.25p 83.25p 80.00p 82.25p 57866
31/07/2017 82.50p 83.00p 81.00p 83.00p 14827
28/07/2017 81.25p 82.75p 80.50p 82.00p 22867
27/07/2017 81.00p 81.00p 80.50p 80.75p 8211
26/07/2017 82.00p 82.00p 80.00p 80.00p 161989
25/07/2017 81.25p 82.25p 81.00p 81.25p 29217
24/07/2017 83.00p 83.50p 79.75p 82.25p 95804
21/07/2017 83.25p 83.25p 79.75p 83.25p 55626
20/07/2017 80.00p 80.00p 79.75p 80.00p 21687
19/07/2017 79.00p 80.00p 79.00p 80.00p 61912
18/07/2017 80.50p 80.50p 79.25p 79.25p 105331
17/07/2017 80.75p 80.75p 79.75p 80.25p 16806
14/07/2017 81.75p 81.75p 80.00p 80.00p 37831
13/07/2017 79.25p 82.50p 79.25p 81.00p 52022
12/07/2017 82.75p 83.00p 79.25p 79.25p 208523
11/07/2017 81.00p 82.75p 80.00p 82.25p 63615
10/07/2017 83.50p 84.75p 81.25p 81.25p 112355
07/07/2017 83.00p 84.25p 82.00p 83.50p 31578
06/07/2017 80.25p 84.25p 80.25p 83.50p 82643
05/07/2017 80.75p 83.00p 79.50p 82.25p 1078675
04/07/2017 86.75p 86.75p 83.00p 83.00p 49315
03/07/2017 82.50p 84.25p 82.50p 83.00p 62884
30/06/2017 83.00p 83.25p 81.50p 82.50p 165809
29/06/2017 83.75p 84.00p 83.00p 83.00p 31122
28/06/2017 83.00p 85.00p 83.00p 83.75p 95296
27/06/2017 84.25p 84.25p 83.00p 83.50p 206850
26/06/2017 84.25p 84.25p 84.25p 84.25p 27420
23/06/2017 85.00p 86.25p 83.00p 84.00p 569737
22/06/2017 83.75p 83.75p 82.50p 83.75p 290874
21/06/2017 87.00p 87.00p 82.50p 82.50p 214627
20/06/2017 86.75p 87.25p 82.00p 84.50p 135764
19/06/2017 87.00p 88.00p 86.25p 86.25p 60362
16/06/2017 82.75p 90.00p 82.75p 90.00p 648874
15/06/2017 85.50p 86.15p 82.75p 84.50p 245285
14/06/2017 85.50p 89.95p 83.75p 84.25p 233304
13/06/2017 90.00p 90.00p 85.25p 85.50p 146090
12/06/2017 83.25p 89.00p 83.00p 87.00p 847533
09/06/2017 82.00p 85.50p 81.00p 85.00p 545699
08/06/2017 83.00p 84.00p 82.00p 83.50p 302443
07/06/2017 85.00p 85.00p 81.50p 81.50p 211369
06/06/2017 84.00p 84.50p 81.12p 81.50p 428139
05/06/2017 88.00p 88.75p 83.75p 84.00p 1873749
02/06/2017 89.75p 90.67p 88.00p 88.00p 438291
01/06/2017 90.25p 91.54p 88.75p 89.75p 128654
31/05/2017 90.00p 90.75p 89.00p 90.50p 153610
30/05/2017 92.00p 92.00p 90.00p 90.00p 1816269
26/05/2017 92.50p 92.50p 90.00p 91.50p 4260963
25/05/2017 94.50p 95.11p 92.50p 92.50p 1901427
24/05/2017 96.25p 97.75p 94.25p 94.25p 1486971
23/05/2017 94.00p 98.62p 93.50p 96.25p 2596105
22/05/2017 102.75p 103.00p 102.00p 103.00p 107750
19/05/2017 102.25p 103.00p 102.00p 102.75p 88034
18/05/2017 103.00p 103.00p 101.56p 102.00p 88928
17/05/2017 101.00p 103.00p 101.00p 102.50p 63185
16/05/2017 102.50p 103.25p 101.25p 102.00p 62435
15/05/2017 102.75p 104.23p 101.00p 102.75p 72786
12/05/2017 105.00p 105.00p 101.20p 101.75p 114599
11/05/2017 105.00p 105.00p 103.13p 103.50p 26637
10/05/2017 105.00p 105.00p 102.37p 103.25p 271776
09/05/2017 103.00p 103.50p 100.00p 102.75p 167920
08/05/2017 103.25p 103.50p 100.75p 101.50p 75468
05/05/2017 107.00p 107.00p 101.00p 103.25p 361583
04/05/2017 105.50p 107.00p 105.00p 105.00p 293237
03/05/2017 105.00p 106.00p 104.25p 105.00p 1010833
02/05/2017 105.00p 105.00p 102.68p 104.25p 230375
28/04/2017 103.50p 103.75p 102.75p 103.75p 226082
27/04/2017 102.75p 103.00p 101.94p 102.75p 97307
26/04/2017 100.00p 102.00p 100.00p 102.00p 198476
25/04/2017 102.00p 102.00p 100.00p 101.50p 151228
24/04/2017 102.00p 102.00p 100.00p 100.00p 91449
21/04/2017 100.00p 101.01p 99.45p 100.50p 514175
20/04/2017 96.25p 100.25p 96.25p 100.25p 85080
19/04/2017 97.50p 100.00p 97.50p 99.75p 545444
18/04/2017 95.00p 98.50p 95.00p 98.50p 557612
13/04/2017 99.00p 99.00p 96.25p 97.50p 1602814
12/04/2017 97.50p 98.75p 95.00p 96.50p 351148
11/04/2017 97.50p 97.50p 93.50p 97.50p 335688
10/04/2017 95.00p 97.00p 94.75p 96.75p 496738
07/04/2017 91.50p 95.00p 91.25p 95.00p 592429
06/04/2017 89.25p 92.00p 89.25p 91.25p 1437126
05/04/2017 88.00p 90.25p 88.00p 89.25p 329340
04/04/2017 97.00p 97.00p 87.75p 89.75p 2007604
03/04/2017 97.50p 98.75p 97.25p 97.25p 448119
31/03/2017 98.50p 98.50p 94.00p 97.25p 296431
30/03/2017 97.75p 99.09p 94.00p 94.25p 232492
29/03/2017 100.00p 100.00p 97.00p 97.50p 341858
28/03/2017 96.25p 97.56p 95.50p 96.50p 1173386
27/03/2017 98.75p 98.75p 95.00p 96.00p 463321
24/03/2017 96.50p 99.75p 95.00p 99.00p 430259
23/03/2017 96.00p 96.00p 94.00p 95.50p 136762
22/03/2017 96.00p 97.55p 94.00p 94.00p 449666
21/03/2017 95.75p 98.00p 93.75p 97.00p 324792
20/03/2017 91.00p 98.03p 86.50p 96.75p 918606
17/03/2017 87.00p 91.00p 86.97p 91.00p 376778
16/03/2017 88.75p 88.75p 87.50p 88.00p 108045
15/03/2017 88.75p 89.79p 87.25p 87.75p 641017
14/03/2017 86.75p 88.25p 85.33p 88.25p 1330304
13/03/2017 84.00p 85.00p 83.00p 84.75p 14018066
10/03/2017 84.75p 84.75p 82.75p 83.50p 209459
09/03/2017 84.00p 84.50p 84.00p 84.00p 103982
08/03/2017 84.00p 85.25p 84.00p 84.25p 101823
07/03/2017 85.00p 85.00p 84.00p 84.00p 123124
06/03/2017 84.75p 85.00p 83.00p 83.75p 288963
03/03/2017 83.00p 84.75p 82.16p 83.00p 286352
02/03/2017 84.00p 84.74p 82.75p 82.75p 66173
01/03/2017 84.00p 84.64p 82.75p 82.75p 177441
28/02/2017 85.00p 85.00p 83.75p 84.00p 233040
27/02/2017 83.75p 85.25p 83.25p 84.50p 86180
24/02/2017 84.50p 85.00p 83.00p 83.50p 1906349
23/02/2017 84.50p 85.00p 84.50p 84.50p 136432
22/02/2017 84.00p 84.75p 84.00p 84.50p 54815
21/02/2017 84.25p 85.33p 84.25p 84.50p 85773
20/02/2017 85.50p 85.82p 83.45p 84.00p 137001
17/02/2017 84.75p 85.25p 84.50p 84.75p 94049
16/02/2017 84.50p 85.50p 84.50p 85.50p 41947
15/02/2017 84.75p 85.75p 84.56p 85.00p 99138
14/02/2017 86.00p 86.00p 84.00p 85.50p 107496
13/02/2017 85.00p 86.50p 85.00p 85.00p 2205007
10/02/2017 83.50p 85.29p 83.50p 85.25p 127472
09/02/2017 84.25p 85.50p 83.50p 85.50p 125950
08/02/2017 83.25p 85.25p 83.25p 84.75p 210123
07/02/2017 85.75p 85.75p 83.05p 84.50p 277934
06/02/2017 86.50p 86.50p 84.26p 85.50p 145201
03/02/2017 83.50p 85.75p 83.00p 85.75p 144387
02/02/2017 83.00p 85.20p 82.00p 83.50p 252502
01/02/2017 83.25p 85.00p 82.50p 83.50p 74009
31/01/2017 82.25p 84.50p 82.25p 83.50p 200321
30/01/2017 83.00p 83.64p 83.00p 83.00p 232755
27/01/2017 82.00p 84.00p 82.00p 82.75p 165179
26/01/2017 85.50p 85.50p 82.25p 83.25p 147784
25/01/2017 84.50p 85.00p 83.77p 84.00p 87690
24/01/2017 87.00p 87.00p 82.45p 84.75p 253771
23/01/2017 86.00p 87.00p 85.50p 86.00p 126001
20/01/2017 86.50p 87.00p 84.00p 86.75p 171288
19/01/2017 83.50p 85.75p 83.00p 85.75p 167818
18/01/2017 84.75p 86.25p 82.50p 85.00p 97987
17/01/2017 83.75p 86.00p 82.94p 85.00p 96947
16/01/2017 87.00p 87.00p 82.00p 84.75p 202299
13/01/2017 84.00p 86.82p 83.00p 85.75p 477618
12/01/2017 84.75p 85.41p 83.68p 84.00p 363097
11/01/2017 84.00p 85.52p 83.00p 83.00p 704251
10/01/2017 83.00p 86.16p 81.19p 84.00p 2510639
09/01/2017 84.75p 88.00p 84.75p 86.00p 295952
06/01/2017 85.50p 87.00p 83.00p 86.00p 75758
05/01/2017 86.50p 87.25p 84.00p 87.25p 379024
04/01/2017 85.25p 87.50p 85.25p 87.00p 128601
03/01/2017 87.00p 87.25p 85.25p 86.00p 1066763
30/12/2016 86.50p 87.72p 85.64p 87.50p 48418
29/12/2016 88.00p 88.00p 84.25p 86.25p 157245

*Close Price adjusted for both dividends and splits