Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
10/11/2009 85.25p 86.00p 85.25p 85.75p 186068
09/11/2009 86.00p 86.00p 84.00p 84.00p 24035
06/11/2009 84.25p 86.25p 82.50p 84.75p 710446
05/11/2009 82.00p 86.00p 82.00p 85.50p 142029
04/11/2009 81.00p 84.25p 81.00p 84.25p 72369
03/11/2009 83.75p 84.25p 79.50p 82.00p 279640
02/11/2009 81.25p 85.00p 81.25p 83.75p 191346
30/10/2009 82.00p 82.50p 81.75p 82.25p 102454
29/10/2009 82.25p 82.25p 81.00p 81.50p 150395
28/10/2009 83.00p 83.50p 82.50p 82.50p 26483
27/10/2009 86.00p 86.00p 82.75p 84.25p 529657
26/10/2009 86.75p 88.00p 86.00p 86.50p 191921
23/10/2009 89.25p 90.00p 87.75p 88.50p 2231673
22/10/2009 90.00p 90.00p 86.75p 88.00p 147001
21/10/2009 90.00p 93.75p 88.50p 90.00p 813605
20/10/2009 91.75p 94.00p 91.25p 92.00p 162469
19/10/2009 96.00p 96.00p 91.75p 92.50p 99006
16/10/2009 95.00p 96.50p 95.00p 95.50p 362924
15/10/2009 91.00p 95.50p 91.00p 95.25p 787350
14/10/2009 91.00p 93.00p 91.00p 93.00p 340170
13/10/2009 91.25p 91.50p 89.50p 91.00p 93930
12/10/2009 91.50p 92.00p 91.25p 91.50p 374762
09/10/2009 91.75p 92.00p 90.75p 91.25p 67813
08/10/2009 92.00p 92.00p 91.00p 91.00p 42560
07/10/2009 91.00p 91.50p 89.00p 91.00p 203330
06/10/2009 90.00p 94.00p 90.00p 93.00p 395669
05/10/2009 91.50p 91.50p 90.75p 90.75p 5432
02/10/2009 94.00p 94.00p 89.00p 92.00p 569512
01/10/2009 94.00p 94.00p 93.75p 93.75p 312299
30/09/2009 96.00p 96.00p 95.00p 95.00p 172848
29/09/2009 96.00p 96.00p 94.00p 94.75p 113902
28/09/2009 96.00p 96.00p 94.00p 96.00p 741152
25/09/2009 95.00p 96.25p 94.25p 94.50p 1321789
24/09/2009 88.25p 95.00p 88.25p 93.50p 766100
23/09/2009 86.75p 88.00p 86.00p 87.00p 3556777
22/09/2009 85.50p 89.50p 85.50p 86.50p 717636
21/09/2009 86.25p 87.00p 85.00p 85.00p 321506

*Close Price adjusted for both dividends and splits