Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
15/01/2013 53.31p 54.60p 52.75p 52.75p 719872
14/01/2013 52.75p 54.79p 52.50p 52.50p 87322
11/01/2013 55.50p 55.50p 52.50p 52.50p 242109
10/01/2013 54.25p 54.87p 53.25p 53.25p 81273
09/01/2013 54.00p 54.60p 53.00p 53.00p 506217
08/01/2013 53.25p 54.50p 50.50p 53.50p 461484
07/01/2013 54.50p 55.31p 54.11p 54.25p 8860752
04/01/2013 52.50p 55.70p 52.23p 55.25p 526938
03/01/2013 51.56p 52.05p 50.70p 51.50p 69977
02/01/2013 51.25p 51.78p 50.20p 51.50p 75614
31/12/2012 50.00p 51.25p 49.27p 50.50p 53312
28/12/2012 51.00p 51.20p 50.00p 50.50p 91170
27/12/2012 51.25p 51.25p 49.94p 50.25p 33263
24/12/2012 51.25p 51.25p 49.75p 50.50p 68857
21/12/2012 51.00p 51.25p 50.12p 51.00p 50081
20/12/2012 50.00p 51.00p 49.92p 51.00p 31492
19/12/2012 50.25p 50.63p 50.00p 50.00p 53397
18/12/2012 49.75p 50.75p 49.75p 50.50p 107467
17/12/2012 50.25p 51.12p 49.00p 49.75p 357425
14/12/2012 51.50p 51.50p 50.50p 51.50p 50678
13/12/2012 50.00p 51.85p 49.90p 50.50p 848105
12/12/2012 50.00p 51.05p 49.50p 49.50p 5002586
11/12/2012 50.00p 50.00p 49.25p 49.63p 198318
10/12/2012 49.75p 50.00p 48.00p 49.75p 238918
07/12/2012 50.00p 50.00p 48.25p 49.00p 45237
06/12/2012 48.25p 50.00p 48.25p 50.00p 72225
05/12/2012 50.00p 50.00p 48.41p 48.88p 0
04/12/2012 50.00p 50.00p 48.41p 49.25p 87158
03/12/2012 49.00p 49.90p 48.84p 49.25p 25874
30/11/2012 47.25p 49.00p 47.25p 48.50p 77359
29/11/2012 49.00p 49.00p 47.25p 48.25p 77734
28/11/2012 48.50p 49.50p 47.40p 49.50p 49918
27/11/2012 47.50p 48.67p 47.00p 47.25p 52540
26/11/2012 47.00p 47.58p 46.55p 47.00p 714557
23/11/2012 47.25p 47.25p 47.00p 47.00p 30743
22/11/2012 47.25p 47.75p 46.19p 47.00p 142674
21/11/2012 47.00p 48.00p 47.00p 47.50p 69044
20/11/2012 47.15p 48.25p 47.15p 48.25p 21500
19/11/2012 47.50p 48.00p 47.18p 48.00p 13668
16/11/2012 47.50p 47.50p 47.00p 47.50p 161688
15/11/2012 47.50p 48.00p 47.50p 48.00p 6160
14/11/2012 47.00p 48.24p 47.00p 47.00p 16942
13/11/2012 47.25p 48.48p 47.00p 47.75p 89372
12/11/2012 47.00p 48.05p 46.50p 47.00p 116548
09/11/2012 47.25p 47.75p 47.00p 47.75p 0
08/11/2012 47.25p 47.25p 47.00p 47.00p 12388
07/11/2012 49.00p 49.00p 47.00p 47.00p 23353
06/11/2012 47.13p 47.13p 47.00p 47.13p 500840
05/11/2012 49.00p 49.00p 47.00p 47.00p 50729
02/11/2012 47.00p 47.88p 47.00p 47.25p 216427
01/11/2012 47.25p 47.50p 47.00p 47.00p 860281
31/10/2012 48.75p 48.75p 47.06p 47.25p 28126
30/10/2012 48.75p 49.00p 47.39p 48.75p 38752
29/10/2012 47.00p 48.50p 47.00p 47.50p 60960
26/10/2012 48.75p 48.75p 47.00p 47.00p 118031
25/10/2012 48.23p 48.23p 47.35p 48.00p 27223
24/10/2012 47.50p 48.25p 47.00p 47.00p 74911
23/10/2012 46.50p 47.75p 46.50p 47.00p 15425
22/10/2012 47.75p 47.75p 47.00p 47.00p 510890
19/10/2012 47.75p 48.00p 47.75p 47.75p 15170
18/10/2012 47.75p 48.35p 47.50p 48.25p 121862
17/10/2012 48.00p 48.63p 46.75p 48.25p 966981
16/10/2012 46.75p 48.75p 46.75p 48.00p 233116
15/10/2012 47.75p 48.92p 47.00p 47.25p 159848
12/10/2012 48.25p 49.09p 47.08p 49.00p 100726
11/10/2012 48.75p 49.40p 48.00p 49.25p 82347
10/10/2012 48.75p 49.65p 48.75p 49.25p 41853
09/10/2012 48.00p 50.00p 47.00p 50.00p 1100947
08/10/2012 48.00p 48.00p 47.21p 47.50p 15446
05/10/2012 48.00p 48.00p 47.55p 48.00p 32767
04/10/2012 47.80p 47.90p 46.70p 47.75p 60324
03/10/2012 47.50p 48.00p 47.50p 48.00p 37753
02/10/2012 47.50p 47.84p 46.45p 46.50p 94625
01/10/2012 46.75p 47.50p 45.63p 47.50p 223677
28/09/2012 46.00p 46.68p 44.95p 46.00p 265567
27/09/2012 47.00p 47.18p 46.00p 46.00p 24522
26/09/2012 49.00p 49.06p 46.00p 47.00p 1124793
25/09/2012 49.75p 49.85p 49.25p 49.25p 65899
24/09/2012 49.50p 49.85p 49.50p 49.50p 99104
21/09/2012 50.60p 50.69p 49.85p 50.00p 39739
20/09/2012 51.00p 51.75p 50.00p 51.75p 24691
19/09/2012 50.32p 51.13p 50.32p 51.13p 665039
18/09/2012 49.75p 51.00p 49.60p 50.00p 223459
17/09/2012 50.00p 50.75p 49.38p 50.75p 162543
14/09/2012 51.02p 51.25p 50.13p 50.75p 155321
13/09/2012 49.56p 49.82p 49.50p 49.50p 19276
12/09/2012 48.50p 51.50p 48.30p 51.50p 84301
11/09/2012 48.50p 49.95p 48.30p 48.50p 176932
10/09/2012 49.00p 50.50p 48.75p 48.75p 148085
07/09/2012 47.50p 49.00p 47.50p 49.00p 300580
06/09/2012 47.33p 48.60p 47.33p 48.00p 27049
05/09/2012 48.00p 48.50p 47.00p 48.50p 38713
04/09/2012 47.00p 48.00p 47.00p 48.00p 28064
03/09/2012 47.75p 47.90p 47.00p 47.00p 40846
31/08/2012 47.00p 47.50p 47.00p 47.50p 2141
30/08/2012 47.10p 47.50p 47.10p 47.50p 2000
29/08/2012 47.00p 47.50p 47.00p 47.50p 11190
28/08/2012 47.00p 47.25p 46.25p 47.25p 8792
24/08/2012 47.00p 48.31p 46.68p 47.50p 42600
23/08/2012 47.17p 48.00p 47.17p 48.00p 2892
22/08/2012 47.00p 48.70p 47.00p 48.50p 35233
21/08/2012 47.50p 48.88p 46.50p 47.25p 126409
20/08/2012 49.00p 49.00p 47.62p 48.00p 105850
17/08/2012 49.00p 49.00p 47.75p 48.50p 60221
16/08/2012 49.00p 49.00p 48.09p 49.00p 50346
15/08/2012 48.28p 49.00p 48.21p 49.00p 25792
14/08/2012 49.00p 50.16p 48.00p 48.00p 314829
13/08/2012 48.00p 50.27p 46.42p 49.00p 363546
10/08/2012 47.00p 47.93p 46.21p 47.00p 800086
09/08/2012 45.75p 47.00p 45.00p 47.00p 126983
08/08/2012 45.00p 45.68p 43.78p 45.00p 118462
07/08/2012 44.00p 44.00p 43.41p 43.50p 18840
06/08/2012 44.00p 44.00p 43.31p 43.63p 24065
03/08/2012 43.25p 44.00p 43.25p 44.00p 65055
02/08/2012 44.00p 44.00p 42.40p 44.00p 73783
01/08/2012 43.60p 43.75p 42.63p 43.25p 37206
31/07/2012 44.00p 44.00p 43.85p 44.00p 9782
30/07/2012 44.00p 44.00p 42.74p 43.63p 59662
27/07/2012 42.50p 43.34p 42.50p 43.00p 26304
26/07/2012 43.02p 43.02p 42.50p 42.50p 32489
25/07/2012 42.77p 43.94p 42.25p 42.25p 24356
24/07/2012 42.50p 43.45p 42.00p 42.00p 28088
23/07/2012 42.50p 43.77p 42.50p 42.50p 44416
20/07/2012 42.25p 43.77p 41.75p 41.75p 35327
19/07/2012 44.00p 44.00p 42.88p 43.25p 54351
18/07/2012 42.50p 44.00p 41.99p 43.25p 153365
17/07/2012 41.00p 43.81p 40.33p 43.50p 420412
16/07/2012 40.00p 40.63p 38.50p 40.25p 336249
13/07/2012 39.75p 39.75p 39.25p 39.50p 31624
12/07/2012 40.00p 40.00p 39.00p 39.50p 3793
11/07/2012 39.00p 39.35p 39.00p 39.00p 10859
10/07/2012 40.00p 40.00p 39.00p 39.00p 331276
09/07/2012 41.00p 41.00p 39.25p 40.00p 54234
06/07/2012 40.02p 40.92p 40.02p 40.38p 14253
05/07/2012 39.75p 41.00p 39.75p 40.38p 55781
04/07/2012 39.50p 41.20p 39.00p 40.00p 651539
03/07/2012 40.00p 40.00p 38.26p 38.75p 79020
02/07/2012 39.75p 40.50p 38.76p 39.25p 54326
29/06/2012 39.75p 39.75p 38.73p 39.63p 7567
28/06/2012 38.50p 39.63p 38.50p 39.00p 609734
27/06/2012 38.50p 38.50p 38.00p 38.00p 422
26/06/2012 39.57p 39.57p 38.26p 39.00p 433431
25/06/2012 39.75p 40.00p 38.62p 38.75p 55049
22/06/2012 38.53p 39.65p 38.53p 39.38p 8909
21/06/2012 38.50p 38.50p 38.50p 38.50p 107
20/06/2012 39.25p 39.25p 38.60p 39.00p 261135
19/06/2012 38.00p 39.35p 38.00p 38.00p 55119
18/06/2012 38.00p 39.50p 38.00p 38.25p 101403
15/06/2012 39.50p 39.50p 38.00p 38.00p 260939
14/06/2012 39.00p 39.00p 37.72p 39.00p 134698
13/06/2012 37.65p 38.50p 37.65p 38.50p 302075
12/06/2012 38.00p 39.10p 38.00p 39.00p 490745
11/06/2012 38.25p 38.95p 37.55p 38.75p 27285
08/06/2012 39.00p 39.00p 38.00p 39.00p 14855
07/06/2012 38.00p 38.95p 37.80p 38.75p 36001
06/06/2012 39.00p 39.00p 38.05p 39.00p 10706
01/06/2012 38.00p 38.50p 38.00p 38.12p 33074
31/05/2012 36.25p 38.50p 36.25p 38.50p 198404
30/05/2012 36.00p 36.00p 35.57p 36.00p 45335
29/05/2012 32.75p 35.75p 32.75p 35.75p 680078
28/05/2012 32.25p 32.67p 32.00p 32.12p 50952
25/05/2012 32.00p 32.62p 32.00p 32.62p 5055
24/05/2012 32.50p 33.27p 32.00p 32.50p 51551
23/05/2012 33.34p 33.34p 32.50p 32.50p 7763
22/05/2012 33.07p 33.50p 33.07p 33.50p 6977
21/05/2012 32.99p 33.50p 32.95p 33.38p 194773
18/05/2012 35.50p 35.59p 33.00p 33.00p 288113
17/05/2012 36.50p 36.50p 35.75p 36.00p 41615
16/05/2012 37.00p 37.75p 36.39p 37.00p 71946
15/05/2012 38.20p 38.20p 37.75p 37.75p 2217
14/05/2012 37.25p 38.12p 37.25p 37.75p 3115
11/05/2012 37.50p 38.75p 37.00p 38.75p 29389
10/05/2012 37.61p 38.65p 37.61p 37.75p 68059
09/05/2012 38.25p 38.46p 37.26p 38.00p 73841
08/05/2012 38.50p 38.87p 38.46p 38.87p 868239
04/05/2012 38.50p 39.29p 38.50p 39.00p 211174
03/05/2012 39.50p 39.50p 39.25p 39.25p 148
02/05/2012 38.25p 38.87p 38.25p 38.25p 8285
01/05/2012 38.87p 38.87p 38.87p 38.87p 387255
30/04/2012 38.25p 39.50p 38.25p 38.87p 30849
27/04/2012 38.25p 39.00p 38.25p 39.00p 44150
26/04/2012 39.25p 39.25p 38.00p 38.75p 374722
25/04/2012 38.25p 38.50p 38.25p 38.50p 181143
24/04/2012 38.00p 39.24p 38.00p 38.25p 156238
23/04/2012 38.26p 38.75p 38.15p 38.75p 7002
20/04/2012 38.30p 39.39p 38.12p 38.75p 35972
19/04/2012 38.00p 38.62p 37.75p 38.62p 13328
18/04/2012 38.50p 39.23p 37.75p 37.75p 73826
17/04/2012 37.75p 39.00p 37.75p 38.75p 134583
16/04/2012 38.50p 39.68p 38.09p 38.75p 273836

*Close Price adjusted for both dividends and splits