Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/08/2010 57.00p 57.50p 52.50p 55.75p 4924230
25/08/2010 57.00p 57.75p 57.00p 57.25p 11023
24/08/2010 58.00p 58.04p 57.25p 57.25p 56560
23/08/2010 57.00p 58.75p 57.00p 58.25p 83981
20/08/2010 57.00p 57.94p 57.00p 57.50p 7577
19/08/2010 58.00p 58.00p 56.00p 57.50p 27864
18/08/2010 59.50p 60.44p 54.75p 56.75p 125226
17/08/2010 60.50p 60.50p 59.50p 60.25p 12434
16/08/2010 60.00p 61.00p 59.25p 60.50p 815422
13/08/2010 60.00p 61.25p 59.00p 60.25p 64273
12/08/2010 60.00p 61.00p 59.00p 60.00p 376778
11/08/2010 60.00p 61.63p 59.27p 60.00p 87935
10/08/2010 60.00p 60.56p 59.00p 60.00p 220556
09/08/2010 60.00p 61.64p 60.00p 61.25p 95567
06/08/2010 59.75p 62.50p 59.47p 61.50p 117858
05/08/2010 58.50p 62.00p 58.50p 61.00p 35424
04/08/2010 58.50p 60.75p 58.50p 60.00p 92672
03/08/2010 60.00p 60.61p 59.75p 60.50p 106561
02/08/2010 59.00p 63.27p 59.00p 61.25p 213016
30/07/2010 59.00p 60.75p 59.00p 60.50p 69405
29/07/2010 59.00p 61.94p 59.00p 60.50p 63680
28/07/2010 60.50p 62.75p 59.08p 60.25p 189673
27/07/2010 56.00p 62.84p 55.11p 61.50p 372310
26/07/2010 53.50p 56.00p 53.25p 55.75p 102587
23/07/2010 52.50p 55.14p 51.00p 54.00p 106271
22/07/2010 49.00p 52.50p 49.00p 52.00p 36169
21/07/2010 50.00p 51.50p 50.00p 51.50p 464025
20/07/2010 49.75p 51.50p 49.75p 50.75p 150771
19/07/2010 53.25p 53.25p 51.25p 52.00p 63884
16/07/2010 50.00p 52.00p 50.00p 51.75p 26464
15/07/2010 50.00p 52.50p 49.69p 51.50p 217378
14/07/2010 51.25p 52.50p 50.19p 52.50p 493625
13/07/2010 47.50p 50.14p 47.35p 50.00p 83491
12/07/2010 49.50p 50.00p 48.00p 49.50p 149681
09/07/2010 48.75p 50.17p 47.48p 50.00p 217574
08/07/2010 49.50p 49.50p 48.25p 49.25p 185779
07/07/2010 47.00p 49.75p 46.99p 49.00p 127331
06/07/2010 48.50p 49.25p 48.49p 49.25p 52268
05/07/2010 46.75p 48.75p 46.75p 48.50p 9912
02/07/2010 46.75p 49.00p 46.75p 49.00p 85906
01/07/2010 47.25p 48.49p 47.00p 47.50p 24867
30/06/2010 48.00p 49.50p 48.00p 49.50p 33097
29/06/2010 49.50p 51.00p 48.00p 48.75p 152140
28/06/2010 52.25p 53.11p 50.50p 50.75p 75336
25/06/2010 53.50p 53.50p 51.50p 52.50p 70441
24/06/2010 52.00p 52.99p 51.00p 51.75p 72940
23/06/2010 51.50p 54.50p 51.50p 54.25p 127734
22/06/2010 53.00p 54.00p 52.50p 54.00p 155825
21/06/2010 51.00p 52.00p 50.50p 52.00p 298428
18/06/2010 51.50p 51.50p 50.25p 50.75p 99234
17/06/2010 51.00p 51.45p 49.50p 50.75p 236552
16/06/2010 51.00p 51.42p 50.50p 51.00p 65213
15/06/2010 50.75p 51.00p 50.25p 51.00p 134868
14/06/2010 50.00p 51.25p 49.62p 51.00p 190954
11/06/2010 50.00p 50.56p 49.25p 49.75p 83872
10/06/2010 50.00p 51.50p 49.19p 51.00p 164941
09/06/2010 48.25p 51.25p 48.25p 50.00p 158206
08/06/2010 51.50p 51.50p 48.00p 50.25p 586909
07/06/2010 49.50p 51.09p 49.11p 50.75p 346353
04/06/2010 49.00p 50.75p 49.00p 50.50p 415329
03/06/2010 47.50p 50.00p 47.25p 48.50p 2131279
02/06/2010 49.50p 49.50p 44.75p 46.25p 878192
01/06/2010 50.00p 50.00p 49.50p 49.50p 99999
28/05/2010 50.75p 50.75p 49.25p 49.50p 104790
27/05/2010 50.00p 50.75p 49.50p 50.00p 55820
26/05/2010 50.00p 50.50p 49.24p 50.00p 313939
25/05/2010 48.00p 50.25p 46.89p 49.00p 438109
24/05/2010 51.50p 51.75p 50.75p 50.75p 204655
21/05/2010 53.00p 53.00p 48.00p 50.75p 270515
20/05/2010 54.75p 54.75p 53.25p 53.25p 270653
19/05/2010 54.25p 54.75p 54.00p 54.50p 48342
18/05/2010 55.25p 56.03p 53.35p 54.50p 27477
17/05/2010 54.00p 54.00p 52.16p 53.75p 900965
14/05/2010 55.50p 56.64p 53.00p 54.00p 114656
13/05/2010 57.25p 57.25p 55.31p 56.25p 70701
12/05/2010 56.50p 57.53p 55.05p 56.50p 379876
11/05/2010 55.50p 58.00p 55.50p 56.50p 211509
10/05/2010 58.50p 58.55p 55.27p 56.00p 215779
07/05/2010 54.00p 55.50p 51.25p 55.00p 128069
06/05/2010 54.75p 56.85p 54.12p 55.50p 208609
05/05/2010 57.00p 57.00p 54.50p 56.00p 303006
04/05/2010 57.50p 59.22p 55.00p 55.75p 192351
30/04/2010 60.00p 60.20p 57.00p 58.00p 231735
29/04/2010 58.25p 60.25p 57.39p 58.75p 631903
28/04/2010 59.50p 60.85p 57.00p 57.50p 176940
27/04/2010 57.25p 60.00p 55.97p 59.00p 1457982
26/04/2010 55.00p 57.00p 53.00p 56.50p 1685501
23/04/2010 55.00p 55.00p 54.16p 55.00p 384001
22/04/2010 55.00p 56.00p 53.74p 54.75p 213478
21/04/2010 56.00p 57.00p 54.00p 54.75p 153997
20/04/2010 55.00p 55.98p 53.00p 53.75p 5238305
19/04/2010 56.25p 56.25p 53.00p 55.25p 324299
16/04/2010 56.00p 56.00p 54.50p 54.75p 521042
15/04/2010 54.50p 56.00p 54.00p 54.75p 1257449
14/04/2010 53.00p 55.00p 52.25p 54.50p 491362
13/04/2010 54.50p 54.50p 52.16p 53.00p 431468
12/04/2010 54.00p 54.25p 53.37p 54.00p 358922
09/04/2010 54.00p 54.39p 52.40p 54.00p 829117
08/04/2010 54.50p 56.00p 52.25p 53.50p 1389217
07/04/2010 56.00p 56.45p 54.00p 54.50p 1007396
06/04/2010 56.25p 57.50p 56.25p 56.75p 176220
01/04/2010 55.25p 58.75p 54.00p 56.50p 2787820
31/03/2010 57.25p 58.75p 54.00p 54.50p 6555031
30/03/2010 60.00p 61.71p 60.00p 61.00p 697303
29/03/2010 60.00p 62.82p 60.00p 61.00p 671293
26/03/2010 62.00p 63.12p 61.50p 61.75p 930995
25/03/2010 61.50p 62.25p 60.00p 61.25p 369441
24/03/2010 62.00p 62.00p 59.50p 60.25p 2989319
23/03/2010 64.00p 66.18p 61.00p 61.75p 395894
22/03/2010 65.00p 66.00p 63.50p 64.50p 1025757
19/03/2010 65.00p 66.00p 63.87p 65.50p 899066
18/03/2010 63.25p 66.00p 62.50p 65.00p 3788879
17/03/2010 65.00p 66.00p 62.50p 63.50p 1531699
16/03/2010 68.00p 69.14p 66.00p 66.25p 161603
15/03/2010 69.75p 70.50p 67.50p 68.25p 468338
12/03/2010 69.00p 70.50p 68.37p 69.25p 688469
11/03/2010 73.25p 73.33p 68.00p 68.75p 1018311
10/03/2010 75.00p 76.35p 72.50p 73.00p 206601
09/03/2010 76.00p 76.04p 75.00p 75.25p 242185
08/03/2010 77.50p 77.50p 76.50p 76.75p 124700
05/03/2010 77.00p 77.95p 76.00p 77.00p 619306
04/03/2010 78.00p 78.25p 76.00p 77.75p 258540
03/03/2010 79.50p 80.88p 78.00p 79.00p 453272
02/03/2010 81.50p 81.75p 79.60p 79.75p 190355
01/03/2010 78.75p 82.25p 78.28p 80.00p 112184
26/02/2010 79.75p 80.25p 79.50p 79.75p 82090
25/02/2010 80.00p 80.25p 79.50p 79.75p 15223
24/02/2010 83.25p 83.25p 79.34p 80.50p 52489
23/02/2010 81.25p 81.85p 79.75p 81.25p 1164412
22/02/2010 82.00p 82.00p 79.80p 80.00p 36779
19/02/2010 80.50p 80.50p 78.69p 79.00p 36445
18/02/2010 80.00p 80.85p 78.50p 79.25p 110743
17/02/2010 81.25p 81.74p 80.00p 80.50p 7912
16/02/2010 81.75p 84.00p 80.60p 81.00p 23379
15/02/2010 82.50p 82.50p 79.50p 80.50p 46747
12/02/2010 84.50p 84.75p 79.50p 82.75p 146595
11/02/2010 82.00p 82.75p 82.00p 82.75p 282706
10/02/2010 82.00p 83.00p 80.61p 82.50p 184311
09/02/2010 83.00p 83.00p 80.75p 82.00p 147202
08/02/2010 85.00p 85.00p 81.00p 82.00p 470773
05/02/2010 83.00p 84.50p 82.85p 84.50p 270866
04/02/2010 84.00p 84.00p 83.00p 83.50p 34562
03/02/2010 83.00p 84.00p 82.50p 83.75p 2283508
02/02/2010 78.75p 83.00p 78.00p 82.00p 1798660
01/02/2010 78.00p 79.00p 78.00p 78.50p 741597
29/01/2010 81.50p 81.50p 78.50p 78.50p 225631
28/01/2010 81.50p 84.05p 80.50p 80.50p 93641
27/01/2010 81.50p 82.99p 80.50p 81.00p 144622
26/01/2010 83.75p 84.25p 83.00p 83.00p 47425
25/01/2010 85.75p 85.75p 83.50p 84.00p 100872
22/01/2010 86.00p 87.00p 84.25p 84.75p 128517
21/01/2010 86.50p 88.00p 86.25p 86.75p 138815
20/01/2010 87.50p 88.00p 85.75p 87.00p 33351
19/01/2010 85.75p 86.50p 85.75p 86.50p 7641
18/01/2010 86.50p 86.57p 85.75p 85.75p 2278658
15/01/2010 87.00p 87.79p 86.50p 87.50p 39804
14/01/2010 86.50p 88.78p 86.25p 87.25p 100944
13/01/2010 91.25p 91.93p 88.25p 88.50p 282306
12/01/2010 86.00p 94.00p 86.00p 91.25p 1191264
11/01/2010 88.00p 88.96p 87.00p 87.50p 443782
08/01/2010 88.00p 88.13p 87.25p 88.00p 32529
07/01/2010 86.00p 88.00p 86.00p 87.75p 112078
06/01/2010 86.00p 88.87p 86.00p 88.25p 67422
05/01/2010 85.00p 88.69p 85.00p 88.50p 591420
04/01/2010 83.75p 86.58p 83.75p 86.50p 86498
31/12/2009 83.50p 86.60p 83.50p 83.50p 28571
30/12/2009 83.50p 85.87p 83.50p 83.50p 15769
29/12/2009 83.75p 86.55p 83.75p 85.25p 35755
24/12/2009 86.50p 86.50p 83.00p 83.00p 10847
23/12/2009 86.00p 86.59p 81.25p 85.75p 151528
22/12/2009 86.50p 86.51p 84.68p 86.25p 69773
21/12/2009 85.00p 87.00p 83.36p 86.00p 118042
18/12/2009 84.00p 85.00p 81.22p 84.00p 389798
17/12/2009 80.00p 81.50p 80.00p 80.75p 516849
16/12/2009 81.00p 82.00p 79.12p 80.75p 870395
15/12/2009 83.00p 83.00p 79.44p 80.50p 658126
14/12/2009 83.00p 83.00p 80.22p 82.00p 540222
11/12/2009 83.75p 83.75p 82.50p 83.25p 421184
10/12/2009 81.50p 83.50p 80.33p 83.50p 87757
09/12/2009 86.25p 86.25p 81.00p 82.50p 503525
08/12/2009 86.50p 86.50p 84.25p 85.25p 126012
07/12/2009 86.25p 88.00p 86.25p 86.50p 101183
04/12/2009 87.50p 88.50p 87.00p 88.50p 465877
03/12/2009 88.50p 88.50p 87.00p 88.00p 120562
02/12/2009 90.00p 90.00p 87.00p 88.50p 191434
01/12/2009 90.50p 90.50p 89.56p 90.00p 136913
30/11/2009 90.25p 91.00p 89.50p 90.50p 199569
27/11/2009 91.25p 91.25p 89.00p 90.50p 363627
26/11/2009 94.75p 95.50p 89.04p 91.00p 267185
25/11/2009 95.00p 95.26p 90.50p 91.25p 1163816
24/11/2009 90.25p 94.00p 89.06p 93.00p 3103084
23/11/2009 95.75p 97.67p 92.44p 94.50p 185473
20/11/2009 93.00p 95.60p 92.37p 95.00p 56692
19/11/2009 93.00p 95.24p 92.00p 94.00p 160284
18/11/2009 95.50p 95.50p 93.25p 94.00p 26893
17/11/2009 93.25p 95.13p 92.33p 94.50p 390846
16/11/2009 95.00p 95.50p 91.50p 94.50p 192501
13/11/2009 92.00p 94.50p 92.00p 94.25p 229731
12/11/2009 88.00p 92.25p 85.50p 91.75p 943829
11/11/2009 86.00p 88.00p 85.00p 87.00p 316032

*Close Price adjusted for both dividends and splits