Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits