Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/06/2011 66.25p 66.25p 65.50p 65.50p 15327
15/06/2011 66.00p 68.00p 66.00p 67.75p 16856
14/06/2011 66.00p 67.12p 65.75p 66.00p 187689
13/06/2011 65.75p 69.00p 65.75p 66.13p 108291
10/06/2011 66.25p 67.87p 65.80p 67.87p 0
09/06/2011 66.25p 67.50p 65.80p 67.50p 0
08/06/2011 66.25p 66.36p 65.80p 66.00p 210882
07/06/2011 69.85p 69.85p 66.00p 66.00p 18329
06/06/2011 66.00p 68.95p 66.00p 66.25p 147083
03/06/2011 65.50p 67.75p 63.60p 67.00p 56098
02/06/2011 62.00p 66.00p 62.00p 65.50p 16051
01/06/2011 65.00p 67.50p 62.49p 63.75p 107886
31/05/2011 66.00p 69.00p 66.00p 67.50p 26528
27/05/2011 66.25p 67.75p 66.00p 67.50p 15637
26/05/2011 66.25p 67.75p 66.00p 67.50p 116795
25/05/2011 66.00p 66.05p 66.00p 66.00p 106041
24/05/2011 67.25p 67.25p 66.50p 66.50p 34469
23/05/2011 67.50p 67.50p 66.25p 66.25p 25535
20/05/2011 69.75p 69.75p 67.25p 67.25p 10344
19/05/2011 66.50p 68.62p 66.50p 68.62p 0
18/05/2011 66.50p 67.50p 66.50p 67.00p 51644
17/05/2011 67.50p 68.18p 65.60p 66.50p 108378
16/05/2011 66.25p 67.90p 66.00p 66.25p 263936
13/05/2011 66.50p 67.84p 66.50p 66.75p 19388
12/05/2011 65.75p 65.75p 65.28p 65.50p 10412
11/05/2011 71.75p 72.00p 68.00p 68.00p 284332
10/05/2011 72.00p 73.50p 71.21p 71.75p 488699
09/05/2011 72.00p 72.30p 71.00p 72.00p 58353
06/05/2011 72.00p 72.50p 72.00p 72.50p 40727
05/05/2011 74.00p 77.00p 72.00p 72.00p 112494
04/05/2011 77.00p 77.00p 72.89p 77.00p 34779
03/05/2011 77.00p 77.00p 72.93p 73.25p 23293
28/04/2011 73.00p 76.50p 71.09p 73.00p 128070
27/04/2011 72.00p 73.88p 72.00p 72.25p 31656
26/04/2011 75.50p 75.50p 71.75p 72.25p 123659
21/04/2011 73.00p 74.50p 71.60p 74.25p 128484
20/04/2011 72.75p 74.00p 72.00p 73.25p 249281
19/04/2011 72.00p 72.50p 69.24p 72.50p 211160
18/04/2011 73.00p 73.00p 68.50p 70.50p 6025
15/04/2011 73.00p 73.00p 69.19p 71.00p 15606
14/04/2011 68.50p 71.50p 67.00p 71.00p 117762
13/04/2011 67.00p 68.50p 65.28p 67.50p 37873
12/04/2011 66.25p 67.92p 65.00p 66.25p 95365
11/04/2011 69.50p 69.50p 67.00p 68.75p 16051
08/04/2011 68.50p 69.50p 65.75p 69.50p 65478
07/04/2011 68.00p 68.56p 66.25p 66.25p 213391
06/04/2011 68.00p 69.00p 67.50p 69.00p 115228
05/04/2011 68.00p 69.00p 68.00p 68.50p 28950
04/04/2011 67.75p 68.50p 67.50p 68.50p 32450
01/04/2011 68.50p 70.83p 67.50p 67.50p 58158
31/03/2011 67.75p 71.75p 67.75p 71.00p 120703
30/03/2011 67.50p 70.75p 65.99p 70.50p 1000385
29/03/2011 67.75p 70.00p 67.75p 70.00p 45171
28/03/2011 69.44p 70.00p 67.57p 70.00p 6663
25/03/2011 70.75p 71.50p 66.25p 70.00p 103274
24/03/2011 69.00p 70.13p 67.00p 70.00p 174589
23/03/2011 70.25p 70.50p 67.90p 68.00p 29013
22/03/2011 70.25p 71.40p 67.50p 67.50p 46620
21/03/2011 71.15p 71.15p 68.93p 69.00p 6288
18/03/2011 70.12p 70.12p 70.00p 70.00p 20227
17/03/2011 70.00p 70.95p 68.25p 70.00p 253284
16/03/2011 72.00p 72.00p 68.25p 69.25p 633494
15/03/2011 72.50p 72.75p 70.50p 72.50p 237955
14/03/2011 73.62p 74.25p 73.50p 74.00p 197386
11/03/2011 74.00p 74.62p 73.25p 74.00p 337976
10/03/2011 74.35p 75.13p 74.35p 75.13p 205308
09/03/2011 76.00p 76.00p 75.50p 75.50p 310701
08/03/2011 76.00p 77.25p 75.00p 75.00p 30318
07/03/2011 75.00p 76.75p 75.00p 75.50p 63314
04/03/2011 77.50p 77.50p 75.00p 75.75p 206980
03/03/2011 75.25p 76.00p 75.25p 75.50p 13861
02/03/2011 75.00p 77.00p 74.29p 77.00p 3506721
01/03/2011 76.25p 76.50p 74.32p 75.50p 65195
28/02/2011 76.50p 76.51p 72.50p 75.00p 267967
25/02/2011 76.50p 77.13p 76.18p 76.25p 1030290
24/02/2011 76.75p 77.35p 76.25p 76.25p 1604990
23/02/2011 77.00p 77.60p 77.00p 77.25p 11452
22/02/2011 79.00p 79.00p 77.80p 79.00p 43907
21/02/2011 79.12p 79.12p 78.00p 79.00p 29315
18/02/2011 78.25p 79.50p 75.89p 78.25p 240686
17/02/2011 78.25p 80.00p 78.25p 79.00p 43477
16/02/2011 81.12p 81.00p 78.75p 81.00p 61050
15/02/2011 79.00p 81.50p 79.00p 81.50p 67013
14/02/2011 81.00p 81.00p 78.75p 78.75p 70468
11/02/2011 78.25p 80.50p 78.25p 79.25p 26491
10/02/2011 80.25p 81.00p 76.50p 77.50p 114892
09/02/2011 82.00p 82.00p 80.00p 80.00p 313299
08/02/2011 81.50p 82.00p 81.00p 81.75p 120456
07/02/2011 81.00p 82.00p 81.00p 82.00p 14376
04/02/2011 81.25p 81.25p 80.37p 81.00p 15096
03/02/2011 80.00p 81.75p 80.00p 81.50p 61042
02/02/2011 80.00p 81.25p 80.00p 80.50p 40295
01/02/2011 79.25p 82.00p 78.50p 81.00p 1065629
31/01/2011 80.50p 83.00p 80.00p 80.75p 146579
28/01/2011 83.00p 84.50p 80.59p 84.50p 79291
27/01/2011 81.50p 82.75p 81.50p 82.75p 44276
26/01/2011 82.25p 83.88p 82.00p 82.00p 79724
25/01/2011 83.25p 83.75p 81.50p 82.75p 282911
24/01/2011 84.75p 84.75p 82.00p 82.00p 51011
21/01/2011 82.25p 84.00p 82.25p 84.00p 52624
20/01/2011 83.25p 84.00p 82.50p 84.00p 39093
19/01/2011 83.00p 84.75p 81.56p 83.25p 153293
18/01/2011 81.75p 84.00p 81.25p 83.50p 560290
17/01/2011 79.00p 82.50p 79.00p 82.50p 308794
14/01/2011 79.50p 80.88p 79.00p 80.00p 261287
13/01/2011 79.00p 81.22p 79.00p 80.00p 111126
12/01/2011 79.50p 79.50p 78.07p 79.50p 110587
11/01/2011 78.50p 79.50p 77.25p 79.50p 59079
10/01/2011 78.00p 78.25p 75.25p 78.25p 35210
07/01/2011 75.25p 77.00p 75.08p 77.00p 56210
06/01/2011 75.50p 78.00p 75.00p 78.00p 256541
05/01/2011 79.75p 79.99p 77.25p 79.00p 220540
04/01/2011 83.75p 83.75p 79.50p 80.25p 88140
31/12/2010 80.50p 82.75p 79.75p 82.75p 99835
30/12/2010 83.00p 83.00p 79.99p 82.25p 7858
29/12/2010 81.00p 83.32p 79.30p 83.00p 28880
24/12/2010 80.00p 81.00p 80.00p 80.50p 47156
23/12/2010 79.50p 81.00p 79.00p 79.25p 120617
22/12/2010 75.50p 79.50p 74.25p 79.00p 314760
21/12/2010 74.50p 75.20p 73.50p 73.75p 37747
20/12/2010 74.25p 74.25p 73.00p 73.25p 102639
17/12/2010 73.50p 76.50p 73.00p 73.25p 133392
16/12/2010 69.25p 74.00p 69.25p 74.00p 296243
15/12/2010 68.25p 69.25p 68.25p 69.25p 143424
14/12/2010 69.00p 70.00p 68.75p 69.00p 88505
13/12/2010 69.50p 69.73p 68.73p 69.00p 282504
10/12/2010 67.75p 70.00p 67.19p 69.50p 124298
09/12/2010 66.00p 68.00p 66.00p 67.50p 381837
08/12/2010 65.00p 67.93p 64.80p 66.00p 184803
07/12/2010 67.25p 67.25p 65.25p 66.50p 337428
06/12/2010 69.50p 70.00p 66.50p 67.00p 333226
03/12/2010 63.75p 69.50p 63.75p 69.00p 5807587
02/12/2010 62.50p 65.00p 62.50p 64.50p 158484
01/12/2010 61.00p 62.75p 60.75p 61.50p 164454
30/11/2010 61.00p 62.75p 59.50p 60.00p 612980
29/11/2010 60.25p 60.25p 57.85p 59.00p 27998
26/11/2010 59.75p 60.00p 58.08p 60.00p 265615
25/11/2010 57.75p 59.05p 57.75p 58.50p 37095
24/11/2010 59.75p 59.75p 58.00p 59.00p 813632
23/11/2010 57.75p 59.89p 57.57p 58.00p 67937
22/11/2010 60.00p 60.25p 57.53p 60.25p 64990
19/11/2010 57.75p 59.00p 56.35p 58.75p 89699
18/11/2010 58.00p 58.00p 56.16p 57.50p 632131
17/11/2010 56.25p 58.00p 56.16p 57.75p 78809
16/11/2010 58.50p 58.50p 56.30p 57.00p 245612
15/11/2010 61.00p 61.00p 58.50p 59.25p 20607
12/11/2010 61.00p 61.00p 58.50p 60.00p 27375
11/11/2010 61.25p 62.00p 58.72p 59.75p 146869
10/11/2010 63.50p 63.50p 61.25p 61.75p 39546
09/11/2010 60.50p 62.80p 60.25p 62.25p 39475
08/11/2010 63.00p 63.00p 60.20p 63.00p 187585
05/11/2010 62.00p 62.50p 60.25p 62.00p 234870
04/11/2010 61.00p 62.56p 61.00p 62.00p 412494
03/11/2010 61.50p 63.50p 61.00p 61.50p 426086
02/11/2010 59.00p 60.00p 58.50p 59.00p 72485
01/11/2010 62.00p 63.75p 59.30p 61.00p 65727
29/10/2010 59.00p 63.75p 59.00p 63.75p 44780
28/10/2010 59.75p 61.00p 59.21p 61.00p 56524
27/10/2010 61.50p 63.90p 61.00p 61.50p 90551
26/10/2010 65.75p 65.75p 61.75p 64.00p 105945
25/10/2010 62.50p 66.00p 59.80p 65.50p 169439
22/10/2010 59.00p 61.50p 55.95p 59.25p 183660
21/10/2010 58.50p 58.50p 55.90p 56.25p 98808
20/10/2010 58.00p 58.00p 55.25p 56.75p 7843
19/10/2010 60.00p 61.99p 58.00p 58.50p 123678
18/10/2010 61.00p 62.75p 60.25p 62.50p 68958
15/10/2010 62.00p 62.00p 60.35p 61.50p 35300
14/10/2010 60.75p 60.75p 58.67p 60.50p 13585
13/10/2010 58.75p 61.00p 58.55p 59.75p 75028
12/10/2010 58.25p 59.91p 58.25p 59.00p 17520
11/10/2010 60.00p 60.50p 58.95p 60.50p 36694
08/10/2010 57.75p 58.75p 57.75p 58.75p 35821
07/10/2010 58.75p 61.01p 57.79p 59.25p 18963
06/10/2010 60.50p 61.25p 57.75p 58.50p 72117
05/10/2010 60.50p 62.00p 58.00p 61.25p 37339
04/10/2010 60.50p 60.50p 58.24p 60.25p 41984
01/10/2010 57.00p 60.80p 57.00p 60.00p 526778
30/09/2010 57.50p 58.45p 57.50p 57.50p 131608
29/09/2010 57.00p 58.75p 55.25p 58.25p 483318
28/09/2010 57.00p 61.25p 56.05p 60.50p 341289
27/09/2010 55.00p 57.00p 55.00p 56.00p 195719
24/09/2010 53.00p 55.00p 53.00p 54.25p 187172
23/09/2010 54.75p 55.00p 54.00p 54.25p 113850
22/09/2010 55.00p 56.45p 54.37p 54.75p 1206269
21/09/2010 53.50p 56.67p 53.50p 55.50p 431095
20/09/2010 53.75p 55.17p 53.00p 54.00p 225556
17/09/2010 54.00p 54.65p 52.50p 52.50p 688586
16/09/2010 54.25p 56.25p 53.06p 54.00p 95520
15/09/2010 54.25p 54.25p 53.06p 54.25p 26076
14/09/2010 54.00p 54.81p 54.00p 54.00p 48222
13/09/2010 53.00p 56.33p 53.00p 55.00p 2160162
10/09/2010 54.00p 55.68p 53.00p 54.00p 37295
09/09/2010 54.00p 54.94p 54.00p 54.75p 170058
08/09/2010 54.00p 55.00p 53.75p 54.50p 233323
07/09/2010 54.25p 56.55p 54.25p 54.25p 208487
06/09/2010 55.00p 56.00p 54.00p 55.00p 453444
03/09/2010 54.00p 55.62p 54.00p 55.25p 124034
02/09/2010 55.50p 57.15p 52.75p 54.50p 197393
01/09/2010 56.00p 57.25p 54.50p 57.00p 348911
31/08/2010 58.00p 58.75p 55.15p 58.75p 36083

*Close Price adjusted for both dividends and splits