Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/06/2015 140.00p 140.00p 136.50p 138.50p 756211
01/06/2015 134.50p 139.78p 134.50p 138.50p 171551
29/05/2015 138.00p 138.00p 133.00p 137.75p 129165
28/05/2015 135.00p 136.25p 133.50p 135.50p 119362
27/05/2015 133.00p 138.00p 133.00p 137.50p 139246
26/05/2015 138.25p 142.28p 136.00p 137.00p 135088
22/05/2015 139.75p 142.00p 138.00p 141.25p 187875
21/05/2015 136.00p 144.00p 129.00p 143.75p 873985
20/05/2015 132.75p 135.93p 128.78p 134.50p 3138583
19/05/2015 120.50p 133.00p 119.49p 133.00p 2314064
18/05/2015 119.50p 120.75p 117.32p 120.50p 206825
15/05/2015 118.75p 119.78p 117.99p 118.25p 136107
14/05/2015 115.25p 119.75p 113.50p 119.00p 879612
13/05/2015 115.50p 115.75p 114.56p 115.75p 37474
12/05/2015 113.50p 116.50p 113.50p 115.75p 42778
11/05/2015 113.00p 117.75p 113.00p 114.50p 186482
08/05/2015 113.75p 115.75p 113.00p 115.00p 90502
07/05/2015 112.00p 116.00p 111.65p 113.00p 80719
06/05/2015 112.25p 115.75p 112.00p 113.50p 539516
05/05/2015 115.00p 115.88p 112.50p 112.50p 413218
01/05/2015 115.00p 117.25p 115.00p 117.00p 110446
30/04/2015 115.00p 116.58p 115.00p 115.25p 50403
29/04/2015 115.00p 118.00p 115.00p 116.50p 53308
28/04/2015 119.00p 119.00p 115.00p 116.00p 115420
27/04/2015 120.00p 120.00p 115.50p 117.00p 152436
24/04/2015 115.00p 120.00p 115.00p 118.25p 89907
23/04/2015 120.00p 120.00p 115.75p 118.50p 509140
22/04/2015 117.50p 120.00p 115.50p 118.75p 565934
21/04/2015 116.00p 118.85p 116.00p 117.50p 46885
20/04/2015 115.00p 118.25p 115.00p 118.00p 390541
17/04/2015 119.50p 119.50p 115.25p 117.00p 101342
16/04/2015 119.50p 119.50p 115.00p 115.75p 178884
15/04/2015 115.00p 117.27p 115.00p 117.00p 718494
14/04/2015 117.50p 118.80p 115.35p 118.00p 52441
13/04/2015 119.50p 119.50p 115.80p 117.50p 88145
10/04/2015 119.00p 119.00p 115.00p 117.50p 226682
09/04/2015 116.00p 119.00p 115.00p 116.50p 384232
08/04/2015 114.50p 119.00p 114.50p 116.00p 503683
07/04/2015 115.00p 117.88p 115.00p 116.00p 280202
02/04/2015 119.00p 119.00p 115.00p 116.75p 227189
01/04/2015 118.00p 118.00p 114.50p 115.75p 89012
31/03/2015 118.25p 118.25p 115.00p 116.50p 195081
30/03/2015 120.00p 120.52p 115.75p 117.25p 274864
27/03/2015 121.75p 121.75p 119.51p 121.00p 62598
26/03/2015 121.50p 121.50p 118.50p 121.50p 65119
25/03/2015 122.50p 122.50p 115.00p 118.50p 687031
24/03/2015 122.25p 123.50p 120.84p 123.00p 633197
23/03/2015 122.25p 122.92p 120.27p 121.38p 135782
20/03/2015 120.00p 125.00p 119.23p 122.00p 440982
19/03/2015 118.00p 122.25p 116.00p 122.25p 125946
18/03/2015 116.00p 117.75p 115.00p 116.25p 225759
17/03/2015 114.50p 118.00p 114.50p 116.50p 79213
16/03/2015 115.00p 117.50p 114.12p 115.00p 55109
13/03/2015 115.00p 117.50p 114.50p 115.75p 36255
12/03/2015 113.00p 117.50p 113.00p 114.25p 427051
11/03/2015 113.00p 117.50p 113.00p 115.00p 90689
10/03/2015 118.00p 118.00p 112.00p 113.50p 219646
09/03/2015 118.00p 118.00p 113.50p 113.50p 119956
06/03/2015 118.00p 118.00p 114.09p 115.25p 96958
05/03/2015 118.00p 121.62p 113.50p 114.50p 315943
04/03/2015 118.00p 120.48p 117.95p 118.50p 46217
03/03/2015 122.00p 122.00p 118.50p 118.50p 95487
02/03/2015 122.00p 122.00p 118.25p 120.00p 234660
27/02/2015 117.25p 121.75p 117.25p 118.00p 46087
26/02/2015 119.50p 121.25p 118.89p 120.50p 554377
25/02/2015 120.00p 120.00p 115.99p 118.50p 260411
24/02/2015 118.00p 119.50p 117.47p 119.00p 68076
23/02/2015 121.00p 121.41p 117.50p 118.00p 261509
20/02/2015 118.25p 121.50p 118.25p 121.50p 14950
19/02/2015 119.25p 122.50p 118.50p 121.50p 119196
18/02/2015 119.50p 122.27p 119.50p 121.00p 89547
17/02/2015 120.25p 123.63p 119.62p 123.25p 135983
16/02/2015 122.00p 122.00p 118.50p 122.00p 142095
13/02/2015 117.75p 119.75p 117.75p 119.25p 201705
12/02/2015 122.00p 122.00p 117.00p 118.00p 145883
11/02/2015 118.00p 119.27p 117.25p 117.75p 126200
10/02/2015 122.00p 122.00p 117.00p 120.00p 100145
09/02/2015 119.00p 120.09p 116.39p 117.00p 153799
06/02/2015 122.00p 122.00p 118.25p 120.75p 83728
05/02/2015 120.00p 121.25p 118.00p 118.75p 59485
04/02/2015 123.00p 123.00p 120.98p 122.00p 16467
03/02/2015 122.00p 123.50p 117.25p 123.00p 207313
02/02/2015 120.25p 122.96p 120.00p 122.00p 171342
30/01/2015 118.00p 123.50p 118.00p 120.50p 166737
29/01/2015 125.00p 125.00p 118.00p 120.00p 142099
28/01/2015 122.00p 125.36p 121.00p 121.25p 241082
27/01/2015 123.00p 127.08p 123.00p 125.25p 342214
26/01/2015 120.75p 126.33p 117.95p 124.75p 877876
23/01/2015 119.00p 121.25p 117.25p 120.50p 453507
22/01/2015 117.50p 118.50p 114.87p 117.00p 7459904
21/01/2015 117.75p 117.89p 115.00p 116.25p 250073
20/01/2015 115.00p 118.00p 114.15p 118.00p 1001950
19/01/2015 115.75p 117.44p 112.00p 116.50p 88039
16/01/2015 118.00p 119.00p 115.00p 115.00p 1986457
15/01/2015 117.00p 117.75p 116.00p 117.38p 4019202
14/01/2015 116.50p 117.36p 113.50p 116.25p 1866734
13/01/2015 116.25p 116.25p 113.50p 114.50p 68578
12/01/2015 113.25p 115.84p 113.00p 114.75p 165571
09/01/2015 112.00p 113.75p 112.00p 112.00p 79777
08/01/2015 112.00p 114.03p 112.00p 112.63p 54350
07/01/2015 112.00p 113.51p 112.00p 113.50p 1127204
06/01/2015 115.00p 116.36p 112.00p 112.00p 1027800
05/01/2015 113.00p 117.00p 113.00p 116.00p 157049
02/01/2015 113.25p 117.00p 113.00p 117.00p 132317
31/12/2014 113.00p 113.75p 113.00p 113.50p 1635
30/12/2014 117.00p 117.00p 113.25p 114.00p 115279
29/12/2014 113.50p 115.75p 113.50p 113.50p 126246
24/12/2014 116.00p 116.19p 114.00p 114.00p 29229
23/12/2014 118.00p 118.00p 114.19p 116.00p 102047
22/12/2014 118.00p 118.00p 113.64p 114.50p 103801
19/12/2014 115.00p 117.75p 113.25p 114.00p 269455
18/12/2014 118.00p 118.00p 115.00p 116.00p 854690
17/12/2014 118.00p 118.00p 115.00p 115.50p 175080
16/12/2014 116.00p 116.00p 115.00p 115.00p 600387
15/12/2014 115.00p 116.67p 114.25p 115.00p 242134
12/12/2014 117.00p 117.00p 115.00p 116.00p 293202
11/12/2014 116.00p 116.75p 115.25p 116.00p 212101
10/12/2014 116.00p 119.06p 116.00p 116.75p 107614
09/12/2014 116.00p 118.80p 116.00p 117.00p 713178
08/12/2014 118.50p 119.79p 117.26p 119.25p 1026365
05/12/2014 116.00p 119.80p 116.00p 118.75p 230650
04/12/2014 117.50p 118.00p 116.25p 118.00p 105417
03/12/2014 118.25p 119.17p 117.00p 117.00p 318278
02/12/2014 118.50p 120.25p 116.50p 117.50p 1457619
01/12/2014 116.00p 120.00p 116.00p 119.75p 210433
28/11/2014 118.00p 120.00p 116.75p 118.50p 630185
27/11/2014 116.00p 120.15p 115.00p 119.50p 330725
26/11/2014 110.50p 116.50p 109.00p 116.25p 3244107
25/11/2014 107.00p 111.00p 106.50p 109.75p 1037384
24/11/2014 103.00p 105.91p 102.64p 105.00p 707234
21/11/2014 101.25p 102.96p 100.75p 101.25p 251741
20/11/2014 103.00p 103.75p 100.63p 101.25p 164330
19/11/2014 102.75p 104.00p 100.65p 101.75p 97876
18/11/2014 106.75p 106.75p 103.00p 104.00p 215977
17/11/2014 106.50p 106.50p 103.00p 104.00p 73890
14/11/2014 104.00p 107.41p 103.33p 106.25p 1006619
13/11/2014 101.00p 105.00p 101.00p 105.00p 165746
12/11/2014 102.00p 103.50p 100.26p 102.25p 114250
11/11/2014 100.50p 104.23p 100.50p 102.50p 111238
10/11/2014 101.50p 103.72p 99.75p 102.50p 170487
07/11/2014 105.00p 105.00p 100.00p 101.25p 88049
06/11/2014 104.25p 105.00p 102.75p 103.00p 86020
05/11/2014 105.00p 105.00p 103.25p 104.75p 58649
04/11/2014 106.00p 106.00p 102.75p 103.00p 397811
03/11/2014 101.00p 105.77p 101.00p 103.00p 511299
31/10/2014 98.75p 102.00p 98.48p 101.50p 189441
30/10/2014 100.00p 100.00p 98.00p 98.25p 16183
29/10/2014 95.75p 99.75p 95.75p 99.25p 166714
28/10/2014 95.25p 97.00p 95.25p 96.75p 358502
27/10/2014 93.25p 95.26p 93.20p 95.00p 70683
24/10/2014 95.25p 96.50p 94.08p 95.00p 62664
23/10/2014 92.25p 96.75p 91.23p 95.75p 290507
22/10/2014 90.00p 92.25p 89.25p 91.50p 507686
21/10/2014 89.75p 90.25p 86.50p 89.75p 1301976
20/10/2014 88.00p 88.38p 86.00p 87.75p 182766
17/10/2014 87.75p 88.25p 87.50p 87.75p 330332
16/10/2014 89.00p 89.00p 86.25p 87.75p 74113
15/10/2014 89.00p 89.50p 87.40p 88.75p 81881
14/10/2014 88.00p 90.00p 86.75p 88.50p 644978
13/10/2014 88.25p 90.49p 87.05p 88.75p 496553
10/10/2014 91.25p 92.10p 88.00p 88.50p 407858
09/10/2014 95.75p 96.00p 92.00p 92.00p 223804
08/10/2014 96.00p 99.12p 94.00p 94.25p 146643
07/10/2014 99.00p 99.00p 96.25p 96.75p 186567
06/10/2014 100.00p 100.00p 98.00p 98.50p 219659
03/10/2014 100.25p 100.50p 98.94p 99.00p 262285
02/10/2014 101.75p 101.75p 100.00p 100.00p 113684
01/10/2014 105.50p 105.50p 100.75p 101.25p 265266
30/09/2014 106.75p 107.00p 104.00p 104.25p 53614
29/09/2014 105.00p 106.10p 103.13p 104.25p 1042210
26/09/2014 105.25p 106.00p 104.50p 105.00p 139164
25/09/2014 108.75p 109.66p 105.00p 105.00p 152549
24/09/2014 110.75p 113.00p 108.15p 108.25p 344502
23/09/2014 109.50p 110.26p 108.50p 109.00p 238249
22/09/2014 110.00p 112.50p 109.58p 110.50p 440425
19/09/2014 110.50p 111.87p 108.75p 109.50p 443355
18/09/2014 109.00p 110.50p 109.00p 109.25p 83654
17/09/2014 112.75p 112.75p 109.25p 109.50p 76412
16/09/2014 110.50p 110.85p 109.25p 110.00p 73363
15/09/2014 113.25p 113.25p 109.28p 110.00p 200603
12/09/2014 112.50p 112.68p 111.70p 111.75p 663392
11/09/2014 110.50p 112.29p 110.50p 111.50p 84591
10/09/2014 112.25p 112.43p 110.50p 110.50p 83468
09/09/2014 112.00p 113.00p 111.25p 112.50p 48563
08/09/2014 113.50p 113.50p 111.00p 111.50p 173643
05/09/2014 114.25p 114.25p 112.25p 113.75p 68582
04/09/2014 114.00p 114.75p 112.75p 113.00p 125919
03/09/2014 114.00p 114.46p 113.00p 114.00p 219130
02/09/2014 114.00p 115.00p 113.50p 114.00p 737142
01/09/2014 115.00p 115.00p 113.50p 114.00p 151961
29/08/2014 114.75p 114.75p 112.75p 114.00p 151118
28/08/2014 113.25p 115.00p 112.20p 115.00p 188076
27/08/2014 112.75p 114.37p 112.50p 114.00p 2028977
26/08/2014 110.75p 119.75p 110.75p 113.00p 964691
22/08/2014 110.00p 111.00p 108.76p 110.00p 527335
21/08/2014 110.50p 110.75p 108.85p 109.75p 670274
20/08/2014 110.50p 110.50p 109.25p 110.00p 265067
19/08/2014 109.50p 112.00p 108.00p 110.00p 599627
18/08/2014 110.00p 110.00p 106.25p 109.00p 97736
15/08/2014 105.75p 110.25p 105.25p 107.00p 160882

*Close Price adjusted for both dividends and splits