Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
12/11/2015 138.00p 144.75p 138.00p 144.50p 42790
11/11/2015 144.00p 144.00p 138.34p 142.00p 158736
10/11/2015 148.00p 148.00p 140.00p 141.00p 702648
09/11/2015 143.50p 147.50p 143.50p 146.00p 362760
06/11/2015 150.00p 150.00p 144.11p 146.00p 90707
05/11/2015 145.25p 146.50p 144.75p 146.00p 770930
04/11/2015 143.50p 146.25p 143.50p 145.25p 83168
03/11/2015 143.50p 146.50p 143.50p 146.00p 91758
02/11/2015 150.50p 150.50p 143.89p 145.75p 84883
30/10/2015 148.00p 148.00p 145.28p 145.50p 247467
29/10/2015 148.00p 148.00p 145.00p 146.00p 630017
28/10/2015 148.00p 148.00p 144.75p 146.00p 206766
27/10/2015 143.50p 146.50p 143.50p 145.75p 1227487
26/10/2015 145.00p 146.50p 144.50p 145.75p 1503449
23/10/2015 148.00p 148.00p 145.50p 147.25p 126605
22/10/2015 146.25p 147.00p 145.04p 146.00p 239524
21/10/2015 148.00p 148.50p 146.00p 147.00p 131781
20/10/2015 150.00p 150.00p 145.12p 146.50p 244869
19/10/2015 145.00p 147.50p 145.00p 146.00p 152379
16/10/2015 145.00p 146.50p 145.00p 145.75p 56258
15/10/2015 145.00p 147.77p 145.00p 146.00p 353102
14/10/2015 145.00p 147.50p 145.00p 146.50p 130144
13/10/2015 145.00p 148.50p 145.00p 146.75p 54019
12/10/2015 145.00p 148.00p 145.00p 146.75p 84916
09/10/2015 150.50p 150.50p 144.63p 146.25p 420934
08/10/2015 145.50p 148.10p 145.00p 146.25p 395450
07/10/2015 150.50p 150.50p 146.74p 148.00p 51452
06/10/2015 150.50p 150.50p 148.25p 149.25p 310917
05/10/2015 149.75p 150.50p 146.40p 149.50p 504900
02/10/2015 145.00p 149.75p 145.00p 148.75p 182328
01/10/2015 150.00p 150.00p 145.00p 148.50p 283335
30/09/2015 150.00p 150.00p 144.89p 146.00p 379776
29/09/2015 149.50p 150.22p 148.00p 148.00p 350417
28/09/2015 150.00p 150.92p 147.50p 149.25p 610595
25/09/2015 145.00p 148.25p 145.00p 148.25p 154000
24/09/2015 148.00p 148.00p 144.00p 146.50p 49166
23/09/2015 142.00p 146.75p 142.00p 146.25p 112336
22/09/2015 148.00p 148.00p 141.92p 143.50p 447067
21/09/2015 146.00p 146.75p 142.06p 145.25p 518057
18/09/2015 148.00p 148.00p 145.43p 147.00p 173504
17/09/2015 147.50p 150.00p 145.93p 147.50p 161875
16/09/2015 146.00p 149.75p 146.00p 148.50p 172401
15/09/2015 148.00p 153.00p 145.64p 148.25p 311271
14/09/2015 148.00p 153.50p 148.00p 148.50p 90235
11/09/2015 151.00p 153.00p 148.25p 149.75p 451147
10/09/2015 156.75p 157.50p 150.35p 152.25p 244412
09/09/2015 159.50p 160.34p 156.00p 156.50p 257129
08/09/2015 157.50p 160.00p 156.88p 158.75p 374447
07/09/2015 157.50p 160.75p 157.50p 159.50p 37364
04/09/2015 164.00p 164.00p 156.08p 159.25p 228478
03/09/2015 163.75p 163.75p 159.27p 159.75p 95283
02/09/2015 157.00p 160.50p 157.00p 159.75p 89059
01/09/2015 157.00p 161.50p 157.00p 159.50p 623083
28/08/2015 158.00p 162.50p 158.00p 162.00p 148810
27/08/2015 160.00p 162.75p 154.94p 161.25p 200775
26/08/2015 153.00p 157.50p 153.00p 157.00p 117406
25/08/2015 153.00p 156.75p 153.00p 155.00p 157608
24/08/2015 159.00p 159.22p 152.00p 154.00p 939606
21/08/2015 160.00p 165.00p 160.00p 162.00p 320732
20/08/2015 160.00p 164.00p 160.00p 164.00p 79090
19/08/2015 158.00p 165.56p 158.00p 165.50p 107083
18/08/2015 158.00p 163.00p 158.00p 162.75p 151029
17/08/2015 160.50p 163.50p 158.68p 162.50p 940312
14/08/2015 157.00p 163.00p 156.25p 162.50p 277943
13/08/2015 156.00p 157.00p 154.75p 157.00p 100235
12/08/2015 157.00p 158.00p 153.00p 155.75p 421672
11/08/2015 164.00p 164.00p 157.84p 158.50p 101379
10/08/2015 162.00p 162.00p 159.00p 159.50p 90398
07/08/2015 163.00p 163.00p 160.58p 161.00p 101480
06/08/2015 164.00p 164.00p 162.00p 162.50p 123900
05/08/2015 165.00p 165.00p 160.03p 164.00p 306367
04/08/2015 158.25p 162.81p 154.75p 162.50p 786419
03/08/2015 158.50p 158.50p 151.87p 154.50p 171304
31/07/2015 158.50p 158.50p 153.25p 154.00p 112671
30/07/2015 155.00p 155.25p 152.50p 153.50p 160081
29/07/2015 151.50p 158.00p 151.50p 155.00p 117916
28/07/2015 151.50p 158.25p 151.50p 157.75p 559647
27/07/2015 151.50p 154.25p 151.50p 154.25p 95550
24/07/2015 158.50p 158.50p 152.75p 155.25p 772885
23/07/2015 154.50p 156.30p 152.57p 154.25p 133511
22/07/2015 158.50p 158.50p 153.00p 154.00p 298958
21/07/2015 157.75p 159.50p 153.00p 155.00p 206786
20/07/2015 160.00p 160.00p 156.00p 158.50p 204947
17/07/2015 160.00p 160.00p 155.75p 159.25p 2521975
16/07/2015 158.00p 159.80p 157.04p 159.50p 199982
15/07/2015 151.50p 158.25p 151.50p 158.00p 156829
14/07/2015 151.50p 154.96p 147.25p 153.50p 222455
13/07/2015 148.50p 152.19p 142.50p 151.50p 250473
10/07/2015 146.00p 148.00p 146.00p 147.25p 163995
09/07/2015 144.00p 147.83p 144.00p 146.50p 104962
08/07/2015 146.25p 147.00p 143.31p 144.50p 1213687
07/07/2015 144.00p 148.50p 143.12p 146.00p 658575
06/07/2015 146.00p 146.00p 141.50p 143.00p 891409
03/07/2015 143.25p 148.00p 142.50p 146.00p 210325
02/07/2015 147.00p 147.00p 142.57p 143.00p 108554
01/07/2015 144.00p 146.25p 142.00p 145.00p 163414
30/06/2015 146.00p 146.00p 143.25p 144.50p 286523
29/06/2015 141.25p 145.89p 140.82p 144.25p 152915
26/06/2015 143.25p 146.50p 141.74p 145.50p 623234
25/06/2015 141.50p 144.06p 141.50p 142.00p 36396
24/06/2015 144.00p 144.00p 138.00p 142.50p 86697
23/06/2015 142.50p 142.50p 139.41p 142.00p 258440

*Close Price adjusted for both dividends and splits