Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/10/2013 87.00p 88.00p 87.00p 88.00p 12211
28/10/2013 87.50p 87.50p 86.51p 87.50p 29092
25/10/2013 87.00p 88.75p 87.00p 87.50p 190835
24/10/2013 88.50p 89.05p 86.65p 88.75p 61186
23/10/2013 88.25p 88.25p 87.31p 87.75p 43211
22/10/2013 88.50p 88.50p 87.50p 87.75p 121364
21/10/2013 86.50p 88.50p 86.05p 88.50p 725216
18/10/2013 85.75p 88.00p 85.75p 86.50p 489692
17/10/2013 85.00p 87.00p 85.00p 86.00p 249129
16/10/2013 84.75p 85.75p 83.50p 85.75p 139669
15/10/2013 85.25p 86.00p 84.50p 85.50p 51678
14/10/2013 84.00p 86.00p 83.38p 85.00p 87427
11/10/2013 82.75p 86.00p 82.50p 85.00p 189510
10/10/2013 81.00p 82.75p 80.84p 82.50p 177340
09/10/2013 81.00p 82.13p 80.25p 80.50p 85955
08/10/2013 85.00p 85.00p 81.00p 81.25p 125154
07/10/2013 85.25p 85.25p 83.63p 84.75p 100276
04/10/2013 86.50p 87.00p 83.88p 85.50p 1170387
03/10/2013 87.50p 88.00p 86.00p 87.25p 104896
02/10/2013 88.75p 88.82p 85.69p 87.75p 122426
01/10/2013 89.00p 89.75p 89.00p 89.00p 97758
30/09/2013 94.00p 94.00p 88.50p 88.50p 79156
27/09/2013 92.00p 93.55p 92.00p 93.00p 33790
26/09/2013 95.00p 95.00p 91.75p 92.50p 320069
25/09/2013 85.00p 98.00p 84.50p 94.00p 3322426
24/09/2013 85.00p 86.50p 83.50p 86.00p 180857
23/09/2013 83.50p 85.00p 82.75p 83.75p 1072678
20/09/2013 83.00p 84.00p 82.38p 83.50p 4335362
19/09/2013 83.50p 84.50p 82.25p 84.00p 134546
18/09/2013 82.00p 83.50p 81.63p 82.75p 48947
17/09/2013 82.00p 83.00p 81.50p 81.63p 95085
16/09/2013 82.00p 83.35p 82.00p 83.00p 41503
13/09/2013 83.00p 83.00p 81.75p 81.75p 3247831
12/09/2013 81.25p 82.00p 80.65p 81.25p 47144
11/09/2013 84.00p 84.00p 81.50p 82.50p 79865
10/09/2013 83.00p 84.00p 80.50p 83.00p 66216
09/09/2013 81.44p 82.00p 80.50p 80.50p 2700696
06/09/2013 80.50p 81.50p 80.25p 80.50p 18661
05/09/2013 80.75p 81.75p 80.50p 81.50p 37791
04/09/2013 80.50p 82.00p 80.36p 81.00p 59301
03/09/2013 80.50p 82.00p 80.00p 80.50p 66625
02/09/2013 82.00p 83.96p 80.50p 80.50p 64209
30/08/2013 83.50p 83.75p 80.91p 81.75p 751401
29/08/2013 82.12p 83.75p 82.12p 83.13p 2274207
28/08/2013 83.50p 85.00p 82.50p 83.75p 250406
27/08/2013 82.25p 83.50p 81.50p 82.75p 112498
23/08/2013 82.50p 83.50p 82.50p 82.50p 102120
22/08/2013 82.00p 83.50p 79.00p 83.25p 120049
21/08/2013 79.75p 82.00p 78.75p 82.00p 1920515
20/08/2013 78.50p 80.29p 78.00p 78.75p 1490396
19/08/2013 79.50p 80.95p 78.41p 80.25p 191041
16/08/2013 84.50p 84.69p 76.00p 79.25p 1068595
15/08/2013 87.50p 89.00p 84.50p 84.50p 489574
14/08/2013 86.75p 88.50p 86.75p 87.75p 78695
13/08/2013 88.25p 89.75p 86.69p 86.75p 113133
12/08/2013 90.00p 90.96p 88.25p 89.75p 56853
09/08/2013 88.00p 91.75p 88.00p 88.75p 195661
08/08/2013 88.25p 90.00p 88.00p 89.63p 63066
07/08/2013 88.00p 89.50p 88.00p 89.00p 160897
06/08/2013 89.75p 90.00p 88.54p 89.50p 111339
05/08/2013 90.00p 90.00p 88.75p 89.38p 184895
02/08/2013 90.00p 90.00p 87.45p 88.75p 78621
01/08/2013 88.00p 89.17p 86.50p 88.00p 139363
31/07/2013 87.50p 88.69p 87.00p 87.25p 76353
30/07/2013 88.00p 88.00p 87.00p 87.00p 82497
29/07/2013 88.00p 88.00p 87.00p 87.25p 115426
26/07/2013 87.75p 89.25p 86.10p 87.00p 251681
25/07/2013 85.50p 88.00p 84.40p 87.00p 142528
24/07/2013 84.75p 85.38p 84.21p 85.00p 49727
23/07/2013 85.25p 87.40p 84.00p 84.50p 389533
22/07/2013 88.50p 88.50p 85.00p 85.00p 549120
19/07/2013 88.75p 89.01p 86.00p 87.00p 163935
18/07/2013 89.25p 89.25p 87.37p 88.00p 250136
17/07/2013 87.75p 89.06p 84.00p 89.00p 1676698
16/07/2013 86.00p 87.00p 84.00p 84.00p 169110
15/07/2013 88.00p 88.00p 84.50p 85.00p 762473
12/07/2013 84.50p 88.68p 83.38p 87.00p 839109
11/07/2013 82.50p 84.27p 81.25p 83.75p 723672
10/07/2013 77.00p 82.00p 76.60p 82.00p 443633
09/07/2013 73.00p 77.75p 72.44p 77.50p 1742990
08/07/2013 73.00p 73.00p 71.13p 72.25p 1101464
05/07/2013 71.00p 72.00p 71.00p 72.00p 1955
04/07/2013 72.00p 72.50p 72.00p 72.50p 12216
03/07/2013 70.00p 73.00p 69.36p 73.00p 136397
02/07/2013 70.28p 70.28p 69.00p 69.50p 81979
01/07/2013 70.50p 70.50p 69.25p 70.00p 327953
28/06/2013 69.00p 70.00p 69.00p 69.25p 13606
27/06/2013 70.23p 70.50p 69.45p 70.50p 2069335
26/06/2013 69.00p 70.50p 69.00p 69.75p 261560
25/06/2013 70.00p 70.50p 69.30p 70.00p 130498
24/06/2013 69.75p 70.50p 69.00p 69.75p 38507
21/06/2013 71.00p 71.94p 70.00p 70.00p 134995
20/06/2013 70.00p 72.05p 70.00p 71.75p 368328
19/06/2013 70.00p 71.50p 70.00p 71.00p 10489
18/06/2013 69.75p 72.00p 69.00p 70.50p 30332
17/06/2013 71.50p 72.50p 69.95p 70.00p 141409
14/06/2013 70.00p 72.00p 68.97p 71.00p 262414
13/06/2013 68.00p 70.00p 68.00p 70.00p 29534
12/06/2013 70.00p 70.00p 68.30p 70.00p 81083
11/06/2013 68.50p 70.13p 68.50p 69.00p 46032232
10/06/2013 67.25p 68.50p 67.15p 68.50p 190715
07/06/2013 67.75p 68.25p 67.50p 67.50p 27581
06/06/2013 67.00p 68.50p 67.00p 67.50p 1630484
05/06/2013 67.00p 68.25p 67.00p 67.00p 44240
04/06/2013 66.75p 68.25p 66.65p 68.25p 26144
03/06/2013 67.00p 68.75p 66.90p 68.75p 76894
31/05/2013 68.37p 68.50p 67.10p 68.50p 36245
30/05/2013 68.00p 68.50p 66.75p 68.50p 269052
29/05/2013 64.50p 68.00p 63.75p 68.00p 336980
28/05/2013 67.31p 67.90p 65.00p 66.87p 30438
24/05/2013 65.25p 66.18p 65.00p 65.00p 21589
23/05/2013 65.25p 68.00p 65.00p 65.25p 2208116
22/05/2013 66.13p 67.45p 66.13p 66.75p 934267
21/05/2013 66.25p 67.51p 65.91p 66.25p 14910
20/05/2013 68.00p 68.00p 65.60p 67.00p 1089034
17/05/2013 65.75p 67.12p 65.31p 67.12p 74594
16/05/2013 67.00p 67.50p 65.60p 67.50p 33544
15/05/2013 65.50p 66.00p 65.10p 66.00p 12816
14/05/2013 65.50p 67.00p 65.00p 67.00p 166215
13/05/2013 66.00p 68.00p 65.00p 65.00p 71316
10/05/2013 66.84p 68.00p 66.50p 68.00p 72964
09/05/2013 67.51p 68.48p 67.00p 67.87p 76836
08/05/2013 67.29p 68.77p 66.56p 68.00p 75363
07/05/2013 68.66p 68.98p 67.00p 67.00p 58017
03/05/2013 68.50p 69.00p 66.50p 69.00p 24684
02/05/2013 68.25p 68.25p 66.56p 68.25p 87482
01/05/2013 68.25p 68.25p 65.50p 68.00p 2563356
30/04/2013 68.00p 68.25p 66.55p 68.25p 16457724
29/04/2013 68.00p 69.85p 66.25p 67.00p 377376
26/04/2013 69.50p 70.00p 68.88p 68.88p 83915
25/04/2013 67.50p 70.00p 67.50p 70.00p 132455
24/04/2013 68.00p 68.50p 67.55p 68.37p 266969
23/04/2013 68.50p 69.75p 67.29p 67.87p 36179
22/04/2013 69.00p 69.75p 67.25p 69.75p 119449
19/04/2013 67.00p 68.75p 67.00p 68.75p 3992
18/04/2013 68.19p 68.99p 65.94p 67.50p 77647
17/04/2013 69.00p 69.00p 67.05p 68.00p 22905
16/04/2013 67.00p 68.19p 67.00p 68.00p 40817
15/04/2013 65.00p 67.85p 65.00p 67.50p 225191
12/04/2013 66.75p 69.02p 65.25p 66.37p 526885
11/04/2013 65.00p 69.63p 65.00p 66.75p 256870
10/04/2013 65.00p 66.00p 64.75p 66.00p 406311
09/04/2013 65.00p 65.75p 64.63p 65.50p 50929
08/04/2013 64.29p 64.63p 64.29p 64.63p 9000
05/04/2013 65.00p 65.00p 63.60p 64.63p 93876
04/04/2013 64.00p 65.00p 63.58p 64.88p 201826
03/04/2013 65.00p 65.00p 64.00p 65.00p 24388
02/04/2013 61.25p 64.00p 61.25p 64.00p 2079242
28/03/2013 63.00p 63.91p 62.25p 63.50p 9283532
27/03/2013 60.50p 63.00p 57.00p 62.50p 962433
26/03/2013 62.50p 63.63p 62.50p 63.25p 21721
25/03/2013 61.75p 62.95p 61.75p 62.00p 17195
22/03/2013 62.00p 63.50p 61.75p 61.75p 27599
21/03/2013 62.00p 63.44p 62.00p 62.88p 38292
20/03/2013 61.25p 64.00p 61.25p 62.00p 263264
19/03/2013 61.75p 62.00p 60.55p 61.50p 1050347
18/03/2013 62.00p 63.44p 60.93p 61.00p 106829
15/03/2013 62.25p 64.00p 62.12p 63.75p 44567
14/03/2013 62.00p 64.00p 61.81p 64.00p 111553
13/03/2013 65.25p 65.50p 62.00p 62.00p 226395
12/03/2013 65.00p 65.50p 62.88p 63.50p 177380
11/03/2013 65.39p 65.39p 63.00p 64.50p 1388080
08/03/2013 65.00p 65.98p 63.00p 63.00p 138226
07/03/2013 63.00p 66.46p 62.12p 66.00p 222723
06/03/2013 61.59p 63.00p 61.59p 63.00p 68372
05/03/2013 61.50p 62.51p 61.37p 61.50p 54385
04/03/2013 61.55p 62.50p 61.50p 62.50p 58900
01/03/2013 61.50p 62.70p 61.50p 61.50p 72456
28/02/2013 61.50p 63.00p 61.50p 62.25p 62259
27/02/2013 62.05p 63.00p 61.37p 63.00p 24389
26/02/2013 61.00p 62.09p 60.96p 61.62p 50443
25/02/2013 61.25p 62.50p 61.00p 61.50p 100382
22/02/2013 62.31p 62.60p 61.00p 61.00p 46325
21/02/2013 63.75p 65.19p 60.26p 61.00p 278878
20/02/2013 65.00p 65.90p 63.50p 63.50p 89410
19/02/2013 65.75p 66.83p 65.25p 65.25p 148480
18/02/2013 68.75p 68.75p 65.88p 66.13p 283208
15/02/2013 67.50p 68.99p 67.37p 67.75p 276093
14/02/2013 67.00p 68.00p 67.00p 67.50p 152719
13/02/2013 68.25p 68.62p 67.00p 68.00p 249338
12/02/2013 66.50p 70.00p 65.50p 67.00p 693632
11/02/2013 63.25p 66.00p 63.00p 65.50p 457916
08/02/2013 61.50p 64.92p 60.10p 63.00p 266566
07/02/2013 56.50p 61.50p 56.00p 61.50p 485964
06/02/2013 56.50p 56.50p 55.00p 55.00p 80438
05/02/2013 55.75p 55.90p 54.75p 54.75p 65873
04/02/2013 54.50p 55.25p 54.50p 54.50p 27495
01/02/2013 56.00p 56.00p 54.77p 55.25p 31487
31/01/2013 56.00p 56.00p 54.50p 55.25p 194536
30/01/2013 56.00p 56.00p 54.50p 54.50p 30230
29/01/2013 55.56p 55.90p 54.75p 55.75p 49047
28/01/2013 54.56p 54.90p 54.00p 54.00p 527539
25/01/2013 54.50p 55.50p 54.50p 54.87p 255095
24/01/2013 55.25p 55.50p 54.69p 54.75p 563642
23/01/2013 53.25p 55.22p 53.25p 54.75p 152183
22/01/2013 55.50p 55.50p 53.75p 53.75p 43191
21/01/2013 53.75p 55.26p 53.75p 53.75p 38404
18/01/2013 54.00p 54.50p 54.00p 54.25p 14642
17/01/2013 53.25p 55.00p 53.25p 54.00p 387578
16/01/2013 52.75p 55.00p 52.75p 55.00p 140032

*Close Price adjusted for both dividends and splits