Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/08/2016 118.00p 118.75p 115.00p 115.25p 187528
26/08/2016 118.00p 119.89p 118.00p 118.00p 63776
25/08/2016 115.00p 120.75p 115.00p 119.00p 42548
24/08/2016 121.00p 121.00p 118.75p 119.00p 63524
23/08/2016 121.00p 121.00p 116.61p 118.25p 233251
22/08/2016 119.75p 120.19p 117.25p 118.25p 78923
19/08/2016 120.00p 121.00p 117.41p 120.00p 358987
18/08/2016 120.00p 121.50p 114.50p 118.00p 307303
17/08/2016 116.00p 118.00p 115.50p 115.50p 57733
16/08/2016 119.00p 119.97p 117.25p 118.50p 61188
15/08/2016 123.00p 123.00p 118.50p 119.00p 96836
12/08/2016 118.00p 119.25p 117.78p 118.50p 178582
11/08/2016 124.00p 124.00p 119.00p 119.50p 335301
10/08/2016 120.75p 122.00p 119.25p 119.25p 334525
09/08/2016 123.75p 123.75p 119.33p 120.50p 447314
08/08/2016 121.75p 123.75p 118.50p 121.50p 301390
05/08/2016 122.00p 123.01p 119.00p 122.00p 109834
04/08/2016 118.00p 120.67p 118.00p 120.25p 240775
03/08/2016 117.00p 121.23p 117.00p 119.50p 376847
02/08/2016 117.00p 119.52p 117.00p 118.50p 581206
01/08/2016 117.00p 121.00p 117.00p 118.25p 304670
29/07/2016 116.00p 120.88p 115.40p 120.00p 309508
28/07/2016 111.00p 116.75p 110.50p 116.75p 340468
27/07/2016 107.00p 112.00p 107.00p 111.00p 276862
26/07/2016 112.00p 112.00p 109.42p 111.00p 243191
25/07/2016 108.00p 110.84p 108.00p 109.50p 169167
22/07/2016 106.00p 110.91p 106.00p 109.50p 548244
21/07/2016 105.00p 108.50p 105.00p 108.50p 150786
20/07/2016 109.00p 109.00p 105.00p 107.75p 226649
19/07/2016 108.00p 109.20p 106.75p 107.25p 269463
18/07/2016 109.75p 109.75p 105.50p 106.50p 731834
15/07/2016 104.00p 108.75p 103.81p 105.00p 1257247
14/07/2016 104.25p 107.00p 103.00p 104.00p 434620
13/07/2016 106.00p 106.17p 101.93p 102.75p 454668
12/07/2016 98.25p 105.75p 98.25p 103.25p 4534317
11/07/2016 98.00p 101.00p 98.00p 99.50p 1171575
08/07/2016 97.75p 99.20p 97.75p 98.25p 253513
07/07/2016 98.00p 100.00p 96.75p 99.50p 202497
06/07/2016 102.00p 103.92p 95.00p 96.25p 181973
05/07/2016 109.00p 109.00p 101.50p 101.50p 198899
04/07/2016 107.25p 109.75p 105.75p 106.50p 121966
01/07/2016 109.00p 109.00p 105.00p 107.00p 170042
30/06/2016 113.50p 113.50p 100.00p 106.00p 777830
29/06/2016 115.25p 117.00p 110.25p 113.50p 178850
28/06/2016 115.00p 120.46p 115.00p 117.75p 94226
27/06/2016 132.75p 133.62p 115.25p 115.25p 214832
24/06/2016 143.00p 144.36p 128.75p 134.00p 363849
23/06/2016 144.00p 149.25p 144.00p 149.00p 98285
22/06/2016 145.50p 149.25p 143.25p 148.00p 90943
21/06/2016 145.50p 147.00p 140.00p 147.00p 264409
20/06/2016 142.00p 145.50p 142.00p 144.25p 94207
17/06/2016 136.25p 145.00p 136.25p 145.00p 268108
16/06/2016 136.25p 138.00p 134.89p 136.25p 115270
15/06/2016 137.25p 137.75p 135.75p 137.00p 65946
14/06/2016 140.50p 141.00p 133.00p 136.75p 403052
13/06/2016 142.00p 143.25p 139.00p 141.00p 92993
10/06/2016 146.75p 146.75p 142.00p 143.50p 50206
09/06/2016 143.00p 149.75p 143.00p 145.00p 105746
08/06/2016 145.00p 149.00p 145.00p 149.00p 97704
07/06/2016 145.00p 150.00p 145.00p 149.75p 33155
06/06/2016 149.50p 150.00p 145.76p 148.50p 85189
03/06/2016 150.00p 150.00p 147.00p 148.50p 101445
02/06/2016 145.00p 149.00p 145.00p 148.75p 410421
01/06/2016 145.00p 150.25p 144.00p 150.00p 283935
31/05/2016 140.00p 150.00p 139.76p 150.00p 345628
27/05/2016 136.75p 140.00p 135.00p 139.50p 298577
26/05/2016 131.50p 135.50p 131.00p 134.00p 5423993
25/05/2016 135.00p 135.00p 130.25p 130.75p 244835
24/05/2016 136.25p 136.75p 134.00p 134.25p 2586038
23/05/2016 133.25p 133.56p 130.98p 131.25p 95805
20/05/2016 131.25p 132.25p 128.74p 130.50p 17106
19/05/2016 130.75p 134.50p 128.75p 129.25p 20116
18/05/2016 130.75p 131.00p 128.75p 130.00p 147142
17/05/2016 129.25p 131.25p 128.00p 129.50p 305478
16/05/2016 136.00p 136.50p 129.25p 129.25p 123107
13/05/2016 138.00p 138.00p 133.00p 134.75p 74163
12/05/2016 140.00p 140.00p 133.00p 134.25p 19761
11/05/2016 135.00p 137.75p 133.00p 133.75p 459341
10/05/2016 137.25p 137.75p 135.00p 135.25p 40605
09/05/2016 138.75p 138.75p 137.07p 137.25p 12336
06/05/2016 139.75p 140.00p 137.50p 139.00p 102113
05/05/2016 137.50p 138.00p 136.57p 137.50p 20791
04/05/2016 135.00p 137.50p 135.00p 137.25p 43326
03/05/2016 136.25p 137.50p 136.00p 136.50p 974103
29/04/2016 138.75p 139.50p 135.50p 136.00p 115165
28/04/2016 140.00p 140.00p 137.65p 138.25p 123773
27/04/2016 138.50p 140.50p 138.50p 139.75p 105120
26/04/2016 136.00p 139.00p 136.00p 136.75p 27124
25/04/2016 136.00p 138.25p 136.00p 138.00p 69265
22/04/2016 141.75p 141.75p 136.70p 137.25p 69993
21/04/2016 140.00p 140.00p 138.75p 140.00p 82886
20/04/2016 140.00p 141.50p 138.25p 139.25p 141823
19/04/2016 139.00p 140.00p 136.00p 136.63p 448043
18/04/2016 137.50p 139.00p 135.19p 138.25p 112154
15/04/2016 137.75p 139.75p 136.70p 137.25p 116667
14/04/2016 137.25p 138.54p 136.00p 137.00p 173144
13/04/2016 140.00p 141.08p 135.82p 136.00p 271571
12/04/2016 142.75p 142.75p 138.50p 138.50p 173361
11/04/2016 145.00p 145.00p 140.21p 140.25p 53160
08/04/2016 144.00p 148.00p 141.86p 142.25p 76127
07/04/2016 145.00p 147.53p 143.62p 144.00p 28356
06/04/2016 149.75p 149.75p 146.00p 147.75p 909116
05/04/2016 147.25p 149.83p 146.50p 149.00p 355981
04/04/2016 145.00p 147.50p 144.73p 145.75p 111892
01/04/2016 145.00p 148.75p 143.00p 147.50p 857699
31/03/2016 146.25p 148.25p 145.50p 147.00p 65681
30/03/2016 147.00p 148.25p 143.75p 147.00p 89583
29/03/2016 144.25p 146.00p 143.00p 143.50p 111783
24/03/2016 144.00p 145.33p 142.75p 142.75p 49878
23/03/2016 150.00p 150.00p 144.00p 144.00p 81998
22/03/2016 150.50p 151.00p 148.75p 149.50p 73680
21/03/2016 153.25p 153.25p 150.00p 150.75p 125140
18/03/2016 153.50p 153.75p 152.25p 153.00p 201077
17/03/2016 151.50p 153.50p 150.37p 152.50p 97945
16/03/2016 149.75p 152.00p 146.25p 152.00p 169902
15/03/2016 143.75p 149.00p 143.02p 149.00p 145764
14/03/2016 137.00p 145.00p 137.00p 144.00p 102496
11/03/2016 140.25p 143.00p 140.25p 142.50p 28384
10/03/2016 138.00p 143.00p 138.00p 142.00p 136159
09/03/2016 135.00p 139.75p 135.00p 137.00p 2374424
08/03/2016 135.00p 139.75p 135.00p 139.50p 84966
07/03/2016 139.00p 140.80p 135.25p 138.00p 103068
04/03/2016 140.50p 141.26p 140.08p 140.50p 59231
03/03/2016 140.00p 142.25p 140.00p 140.50p 77216
02/03/2016 140.00p 143.02p 140.00p 141.50p 98157
01/03/2016 143.50p 143.50p 141.00p 142.00p 72525
29/02/2016 145.00p 147.50p 140.00p 140.00p 246468
26/02/2016 150.00p 150.00p 145.50p 147.00p 46907
25/02/2016 145.00p 148.50p 145.00p 146.50p 152100
24/02/2016 145.00p 150.00p 145.00p 147.75p 93598
23/02/2016 148.00p 150.00p 144.89p 147.75p 164375
22/02/2016 145.25p 147.30p 143.52p 144.50p 14263
19/02/2016 145.00p 148.00p 142.28p 147.50p 62995
18/02/2016 141.50p 145.50p 140.25p 144.50p 168983
17/02/2016 140.25p 141.50p 138.33p 141.00p 345510
16/02/2016 140.75p 141.00p 138.37p 139.75p 374045
15/02/2016 145.00p 145.00p 134.50p 135.50p 83724
12/02/2016 142.00p 147.75p 140.75p 141.00p 258780
11/02/2016 148.00p 148.00p 144.07p 146.00p 229391
10/02/2016 142.00p 147.75p 142.00p 146.00p 114603
09/02/2016 140.00p 145.91p 140.00p 144.50p 80110
08/02/2016 142.00p 145.75p 142.00p 145.00p 345134
05/02/2016 140.00p 144.75p 140.00p 143.75p 60968
04/02/2016 136.00p 144.69p 136.00p 143.75p 204293
03/02/2016 136.00p 142.25p 136.00p 141.50p 261447
02/02/2016 136.00p 140.50p 136.00p 140.00p 211548
01/02/2016 136.00p 140.50p 135.00p 140.50p 303805
29/01/2016 132.50p 135.75p 132.50p 135.75p 373432
28/01/2016 136.00p 136.00p 133.75p 134.50p 242269
27/01/2016 133.00p 134.75p 132.25p 134.00p 643660
26/01/2016 133.00p 136.50p 133.00p 133.00p 1066260
25/01/2016 139.00p 139.00p 137.00p 138.00p 353136
22/01/2016 140.00p 140.00p 135.00p 137.00p 403761
21/01/2016 133.00p 137.25p 133.00p 134.00p 220000
20/01/2016 135.00p 137.25p 133.00p 134.50p 457482
19/01/2016 136.00p 139.75p 135.50p 136.50p 487397
18/01/2016 145.00p 145.17p 135.50p 139.00p 446590
15/01/2016 147.50p 147.50p 145.00p 145.00p 125922
14/01/2016 151.75p 151.75p 147.00p 147.75p 127072
13/01/2016 152.75p 152.75p 150.00p 152.50p 252438
12/01/2016 148.00p 154.00p 148.00p 152.50p 295500
11/01/2016 148.00p 152.25p 148.00p 152.00p 189422
08/01/2016 150.50p 152.25p 149.95p 152.00p 187185
07/01/2016 153.00p 153.00p 148.25p 151.75p 398736
06/01/2016 157.00p 159.50p 156.25p 156.50p 687878
05/01/2016 153.00p 159.09p 153.00p 157.00p 3256787
04/01/2016 157.25p 159.00p 151.87p 158.50p 122373
31/12/2015 157.00p 158.88p 155.63p 158.00p 61397
30/12/2015 157.75p 159.00p 156.13p 158.50p 58283
29/12/2015 156.00p 158.00p 154.69p 158.00p 383298
24/12/2015 158.25p 158.75p 153.79p 155.75p 68947
23/12/2015 157.00p 157.00p 153.75p 156.25p 204043
22/12/2015 158.50p 158.50p 154.57p 156.50p 120102
21/12/2015 156.00p 156.00p 154.25p 155.50p 147498
18/12/2015 156.00p 156.00p 155.00p 155.25p 598830
17/12/2015 155.00p 155.75p 153.00p 155.00p 82723
16/12/2015 155.00p 155.00p 152.70p 154.00p 76919
15/12/2015 155.00p 155.00p 152.61p 153.75p 507655
14/12/2015 151.00p 154.75p 151.00p 152.50p 100109
11/12/2015 152.00p 155.00p 152.00p 153.75p 92961
10/12/2015 152.50p 156.50p 152.50p 155.75p 67700
09/12/2015 156.50p 159.00p 154.25p 157.00p 280969
08/12/2015 158.75p 158.75p 154.50p 156.00p 281976
07/12/2015 151.00p 159.00p 151.00p 159.00p 3973063
04/12/2015 153.00p 156.75p 148.25p 155.75p 323500
03/12/2015 157.00p 157.00p 147.72p 151.00p 2331156
02/12/2015 162.00p 164.00p 152.46p 155.00p 1546822
01/12/2015 163.00p 165.00p 160.50p 162.00p 644266
30/11/2015 150.00p 171.00p 150.00p 162.75p 2663220
27/11/2015 156.00p 156.00p 152.75p 155.00p 88731
26/11/2015 156.00p 156.00p 153.75p 155.00p 220808
25/11/2015 155.00p 155.00p 151.89p 153.75p 114869
24/11/2015 155.00p 156.50p 150.00p 151.25p 176076
23/11/2015 150.00p 157.00p 150.00p 156.25p 339393
20/11/2015 152.00p 155.00p 151.25p 154.25p 317174
19/11/2015 144.00p 151.25p 144.00p 151.25p 350802
18/11/2015 142.00p 148.25p 142.00p 148.25p 253733
17/11/2015 142.00p 148.25p 142.00p 148.00p 167263
16/11/2015 142.00p 147.25p 142.00p 146.25p 82621
13/11/2015 145.00p 147.75p 142.75p 144.00p 170951

*Close Price adjusted for both dividends and splits