Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/03/2012 38.00p 38.16p 36.50p 38.00p 639723
27/03/2012 39.50p 40.35p 39.50p 39.75p 1022229
26/03/2012 39.50p 40.81p 39.10p 39.50p 108782
23/03/2012 39.00p 40.00p 39.00p 39.75p 32261
22/03/2012 40.00p 40.00p 39.50p 39.75p 31759
21/03/2012 40.00p 40.00p 39.15p 39.25p 74732
20/03/2012 40.00p 40.65p 39.00p 39.50p 966713
19/03/2012 40.00p 40.50p 39.56p 40.00p 136705
16/03/2012 40.00p 41.00p 40.00p 41.00p 145577
15/03/2012 40.30p 40.75p 39.65p 40.75p 125317
14/03/2012 40.00p 41.52p 40.00p 40.00p 239478
13/03/2012 37.50p 41.42p 37.50p 41.25p 682279
12/03/2012 36.25p 37.70p 35.25p 37.00p 598920
09/03/2012 36.00p 36.00p 35.30p 36.00p 12605
08/03/2012 35.50p 36.25p 34.75p 35.50p 12465
07/03/2012 34.00p 35.75p 34.00p 35.75p 15361958
06/03/2012 35.35p 35.92p 34.50p 34.75p 21870
05/03/2012 35.07p 35.95p 35.07p 35.25p 8701
02/03/2012 35.75p 35.75p 35.00p 35.00p 1151796
01/03/2012 35.25p 35.25p 34.50p 35.00p 50117
29/02/2012 35.75p 35.75p 34.25p 34.25p 118319
28/02/2012 34.75p 35.25p 34.25p 34.25p 151220
27/02/2012 36.00p 36.75p 34.75p 34.75p 166417
24/02/2012 35.00p 36.50p 35.00p 36.50p 42955
23/02/2012 35.50p 35.99p 35.12p 35.12p 18551
22/02/2012 36.00p 36.10p 35.00p 35.00p 380022
21/02/2012 35.00p 36.00p 34.85p 35.25p 359964
20/02/2012 33.00p 35.32p 32.30p 35.25p 231532
17/02/2012 32.50p 33.00p 32.00p 32.50p 195453
16/02/2012 33.25p 33.25p 31.00p 31.25p 212204
15/02/2012 35.00p 35.43p 33.00p 33.00p 122101
14/02/2012 35.00p 35.31p 34.25p 34.25p 137768
13/02/2012 34.75p 34.75p 34.00p 34.75p 10501
10/02/2012 34.00p 34.64p 34.00p 34.50p 36073
09/02/2012 34.00p 34.83p 34.00p 34.50p 12391
08/02/2012 35.00p 35.15p 34.00p 34.00p 185015
07/02/2012 34.50p 35.01p 34.25p 35.00p 288520
06/02/2012 33.50p 35.25p 33.47p 34.50p 210642
03/02/2012 31.00p 33.50p 31.00p 32.75p 371278
02/02/2012 31.50p 32.00p 31.25p 32.00p 41049
01/02/2012 29.50p 31.87p 29.50p 31.75p 2981190
31/01/2012 29.50p 31.00p 29.50p 30.50p 1957946
30/01/2012 29.50p 30.85p 29.50p 30.50p 74578
27/01/2012 30.75p 30.75p 29.00p 30.50p 213028
26/01/2012 30.75p 31.69p 30.75p 31.00p 259868
25/01/2012 31.25p 32.19p 30.50p 30.50p 48406
24/01/2012 31.50p 32.12p 31.00p 32.00p 82811
23/01/2012 32.00p 32.50p 31.50p 32.00p 33693
20/01/2012 33.00p 33.00p 32.25p 32.25p 30377
19/01/2012 33.00p 34.00p 32.50p 32.50p 240486
18/01/2012 35.00p 35.00p 33.25p 34.25p 341010
17/01/2012 35.00p 35.00p 33.75p 34.75p 128414
16/01/2012 32.00p 35.00p 31.82p 35.00p 406857
13/01/2012 29.25p 31.50p 28.50p 30.75p 558675
12/01/2012 26.75p 29.00p 26.75p 29.00p 104196
11/01/2012 26.50p 27.27p 26.50p 27.25p 44885
10/01/2012 25.00p 27.00p 25.00p 27.00p 503924
09/01/2012 25.00p 25.75p 25.00p 25.75p 6528
06/01/2012 26.25p 26.60p 24.50p 25.75p 28318
05/01/2012 26.25p 26.79p 26.10p 26.50p 12132
04/01/2012 25.75p 26.65p 25.75p 26.50p 23830
03/01/2012 26.50p 26.50p 26.13p 26.50p 15975
30/12/2011 25.85p 26.50p 25.85p 26.50p 9141
29/12/2011 26.50p 26.75p 26.27p 26.75p 70087
28/12/2011 26.00p 26.50p 25.78p 26.50p 24833
23/12/2011 25.00p 25.68p 24.75p 25.50p 38513
22/12/2011 24.75p 27.00p 24.75p 25.25p 219494
21/12/2011 25.50p 25.50p 24.25p 25.50p 24762
20/12/2011 24.25p 25.25p 24.00p 25.25p 70396
19/12/2011 25.00p 25.35p 24.35p 25.25p 29798
16/12/2011 25.25p 25.82p 24.50p 24.50p 91591
15/12/2011 25.50p 26.00p 25.25p 26.00p 48634
14/12/2011 25.25p 26.75p 25.25p 26.00p 188158
13/12/2011 26.00p 26.44p 25.50p 26.00p 57204
12/12/2011 25.50p 26.50p 25.25p 25.87p 82847
09/12/2011 24.00p 27.00p 23.50p 25.50p 578342
08/12/2011 22.50p 23.56p 22.50p 23.00p 89043
07/12/2011 22.00p 23.68p 22.00p 23.00p 287108
06/12/2011 22.00p 22.80p 22.00p 22.00p 167337
05/12/2011 23.25p 23.38p 22.00p 22.00p 93639
02/12/2011 23.75p 24.28p 23.50p 23.50p 59942
01/12/2011 24.25p 24.50p 23.25p 24.00p 1241149
30/11/2011 23.00p 24.50p 21.75p 24.00p 2266340
29/11/2011 22.25p 23.50p 22.00p 23.50p 688808
28/11/2011 21.50p 23.50p 21.50p 23.00p 302971
25/11/2011 22.00p 22.43p 21.50p 21.50p 267813
24/11/2011 21.75p 22.31p 21.69p 21.75p 806385
23/11/2011 23.00p 24.63p 21.50p 21.75p 4162760
22/11/2011 27.00p 27.13p 23.25p 24.00p 293502
21/11/2011 26.25p 26.90p 25.50p 26.00p 83244
18/11/2011 28.50p 28.65p 26.25p 26.25p 208261
17/11/2011 29.50p 30.00p 28.75p 29.00p 246894
16/11/2011 30.00p 30.75p 29.50p 29.75p 60007
15/11/2011 30.90p 30.90p 30.16p 30.50p 34229
14/11/2011 30.56p 30.89p 30.08p 30.50p 75248
11/11/2011 30.50p 30.75p 30.12p 30.50p 3109268
10/11/2011 30.00p 30.06p 30.00p 30.00p 61366
09/11/2011 30.75p 30.75p 30.01p 30.25p 20133
08/11/2011 30.00p 30.00p 30.00p 30.00p 42607
07/11/2011 30.50p 30.86p 29.50p 29.75p 124874
04/11/2011 31.40p 31.40p 30.76p 31.00p 31235
03/11/2011 31.00p 31.50p 30.81p 31.00p 25286
02/11/2011 31.00p 32.50p 31.00p 31.00p 27784
01/11/2011 31.40p 32.00p 31.36p 32.00p 27861
31/10/2011 31.25p 32.70p 31.25p 31.50p 4626
28/10/2011 31.50p 31.83p 31.25p 31.25p 36514
27/10/2011 31.00p 32.50p 29.80p 31.75p 3402841
26/10/2011 30.00p 30.85p 30.00p 30.50p 159470
25/10/2011 28.00p 30.00p 28.00p 29.25p 1553735
24/10/2011 27.00p 27.50p 26.75p 27.38p 1134680
21/10/2011 27.50p 27.50p 26.88p 26.88p 39334
20/10/2011 27.25p 27.31p 26.75p 27.25p 80523
19/10/2011 28.00p 28.00p 27.50p 27.50p 281000
18/10/2011 28.00p 28.00p 27.00p 27.00p 104198
17/10/2011 28.50p 29.48p 28.25p 28.50p 82736
14/10/2011 29.50p 29.50p 29.12p 29.12p 18878
13/10/2011 29.00p 29.50p 28.75p 29.25p 108765
12/10/2011 29.50p 29.75p 29.00p 29.50p 1163774
11/10/2011 30.00p 30.00p 29.50p 29.50p 17127
10/10/2011 29.50p 29.85p 29.35p 29.75p 25128
07/10/2011 30.50p 31.41p 29.00p 29.25p 536154
06/10/2011 31.00p 32.70p 30.50p 30.50p 622219
05/10/2011 33.00p 33.09p 32.62p 32.62p 158727
04/10/2011 34.00p 34.00p 32.40p 33.50p 60316
03/10/2011 33.00p 34.25p 32.10p 33.25p 184794
30/09/2011 32.50p 34.00p 32.50p 34.00p 305549
29/09/2011 33.00p 33.63p 32.00p 33.63p 5927
28/09/2011 32.00p 33.00p 30.91p 32.75p 780339
27/09/2011 27.25p 32.00p 27.25p 32.00p 3682441
26/09/2011 26.25p 28.00p 24.75p 25.50p 362132
23/09/2011 27.00p 28.35p 26.25p 27.75p 66237
22/09/2011 29.00p 29.85p 27.00p 27.00p 84195
21/09/2011 30.00p 30.03p 29.10p 29.25p 132929
20/09/2011 29.00p 29.75p 28.00p 28.75p 210516
19/09/2011 28.00p 29.50p 28.00p 29.50p 142326
16/09/2011 30.00p 30.00p 28.75p 29.00p 99900
15/09/2011 28.00p 29.92p 27.90p 29.25p 887582
14/09/2011 27.00p 29.00p 26.44p 27.88p 337201
13/09/2011 28.75p 29.00p 27.00p 27.00p 101189
12/09/2011 29.00p 29.25p 28.00p 29.00p 13953
09/09/2011 29.50p 29.50p 29.50p 29.50p 4712
08/09/2011 30.00p 30.50p 29.00p 29.75p 241865
07/09/2011 30.75p 31.15p 29.75p 29.75p 89678
06/09/2011 33.00p 33.00p 30.75p 30.75p 60432
05/09/2011 31.31p 31.98p 31.08p 31.50p 47200
02/09/2011 31.50p 32.35p 31.25p 31.25p 194108
01/09/2011 32.50p 32.50p 31.22p 32.25p 61105
31/08/2011 31.50p 33.00p 31.25p 32.25p 130144
30/08/2011 33.00p 33.00p 30.00p 31.00p 167697
26/08/2011 33.00p 33.81p 31.50p 31.50p 388404
25/08/2011 37.75p 46.50p 33.00p 33.00p 2896204
24/08/2011 46.50p 47.78p 46.50p 46.50p 85831
23/08/2011 48.25p 48.25p 46.88p 46.88p 0
22/08/2011 48.25p 48.25p 47.62p 47.62p 2310
19/08/2011 46.75p 46.87p 46.50p 46.50p 62402
18/08/2011 46.75p 46.75p 46.50p 46.50p 6647
17/08/2011 46.25p 49.00p 46.25p 46.75p 51022
16/08/2011 47.25p 48.43p 47.00p 47.25p 46301
15/08/2011 47.00p 48.32p 47.00p 47.75p 13859
12/08/2011 46.00p 47.75p 46.00p 47.75p 123020
11/08/2011 46.50p 47.93p 46.00p 46.00p 374104
10/08/2011 46.25p 47.83p 46.00p 46.00p 256484
09/08/2011 45.75p 46.50p 45.00p 46.00p 389335
08/08/2011 46.00p 47.25p 46.00p 46.50p 143343
05/08/2011 46.00p 47.50p 45.75p 47.25p 233900
04/08/2011 48.75p 49.80p 48.32p 48.50p 151467
03/08/2011 50.00p 51.08p 49.50p 49.50p 16508
02/08/2011 50.00p 51.46p 50.00p 51.00p 1532212
01/08/2011 51.75p 51.75p 50.25p 50.25p 96187
29/07/2011 52.00p 52.00p 51.00p 51.00p 85674
28/07/2011 52.00p 53.45p 51.00p 51.00p 47417
27/07/2011 52.48p 52.63p 52.00p 52.00p 9009
26/07/2011 52.25p 52.66p 52.00p 52.00p 264465
25/07/2011 52.25p 52.47p 52.00p 52.00p 16124
22/07/2011 52.25p 54.01p 52.25p 54.00p 63493
21/07/2011 52.25p 53.74p 52.00p 52.00p 8472
20/07/2011 52.25p 53.68p 52.00p 52.25p 46271
19/07/2011 53.25p 54.00p 52.50p 52.50p 67529
18/07/2011 57.00p 57.00p 53.29p 54.37p 188160
15/07/2011 55.00p 56.50p 55.00p 56.50p 125455
14/07/2011 52.73p 55.00p 52.25p 55.00p 19746
13/07/2011 52.50p 55.25p 52.00p 55.25p 2140315
12/07/2011 56.00p 57.00p 55.05p 57.00p 11704
11/07/2011 57.00p 57.47p 56.00p 57.00p 17655
08/07/2011 59.00p 59.00p 57.00p 58.50p 86561
07/07/2011 59.00p 59.00p 57.00p 58.75p 5497
06/07/2011 59.00p 59.00p 57.00p 59.00p 12952
05/07/2011 57.00p 57.50p 57.00p 57.50p 104594
04/07/2011 59.00p 59.00p 58.00p 58.00p 358
01/07/2011 56.33p 57.50p 56.33p 57.50p 1525
30/06/2011 57.00p 57.00p 56.33p 57.00p 218272
29/06/2011 56.50p 58.00p 56.50p 56.75p 124231
28/06/2011 57.00p 57.76p 56.50p 56.75p 159921
27/06/2011 56.25p 57.75p 56.25p 57.50p 19907
24/06/2011 59.50p 59.50p 56.00p 56.00p 1985411
23/06/2011 61.00p 61.83p 56.09p 56.50p 90232
22/06/2011 63.75p 64.16p 60.00p 60.00p 132293
21/06/2011 63.50p 64.81p 63.50p 63.50p 74842
20/06/2011 65.00p 65.88p 63.50p 63.50p 926540
17/06/2011 65.25p 65.59p 65.25p 65.25p 6443

*Close Price adjusted for both dividends and splits