Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/12/2020 58.60p 58.80p 56.60p 56.60p 204343
07/12/2020 58.40p 58.40p 56.40p 57.00p 187254
04/12/2020 57.20p 57.80p 55.00p 57.50p 228690
03/12/2020 56.40p 57.20p 54.77p 57.20p 126102
02/12/2020 56.40p 57.20p 54.00p 54.00p 273928
01/12/2020 54.00p 57.00p 54.00p 56.40p 467606
30/11/2020 55.60p 57.00p 54.80p 56.00p 321613
27/11/2020 56.40p 57.00p 54.00p 56.00p 135256
26/11/2020 56.00p 57.00p 54.20p 54.80p 210032
25/11/2020 56.20p 57.00p 53.20p 55.00p 427894
24/11/2020 56.00p 57.80p 55.00p 55.00p 164985
23/11/2020 56.20p 56.60p 54.00p 56.00p 342290
20/11/2020 49.30p 56.00p 49.10p 54.00p 829703
19/11/2020 52.20p 52.80p 49.00p 49.00p 195423
18/11/2020 50.00p 52.20p 48.80p 50.40p 147919
17/11/2020 50.00p 51.00p 46.50p 50.00p 531568
16/11/2020 49.00p 49.90p 47.00p 49.00p 278155
13/11/2020 47.20p 49.00p 46.00p 47.00p 139184
12/11/2020 45.00p 47.00p 44.10p 46.50p 281365
10/11/2020 44.00p 45.00p 43.10p 44.20p 1041492
09/11/2020 44.50p 47.00p 43.41p 44.50p 370994
06/11/2020 44.00p 44.00p 43.50p 43.70p 277333
05/11/2020 44.00p 44.50p 43.00p 43.20p 134084
04/11/2020 43.50p 44.40p 41.50p 43.70p 66820
03/11/2020 44.40p 44.40p 42.10p 44.40p 92764
02/11/2020 41.60p 44.40p 38.35p 43.30p 613376
30/10/2020 44.00p 45.60p 42.10p 43.30p 80143
29/10/2020 44.00p 44.70p 43.50p 44.00p 248725
28/10/2020 44.10p 45.10p 42.00p 43.70p 284171
27/10/2020 46.60p 47.90p 43.00p 43.00p 205745
26/10/2020 48.60p 49.20p 45.00p 45.00p 182400
23/10/2020 46.30p 50.80p 46.30p 46.50p 193174
22/10/2020 46.50p 49.90p 45.30p 46.50p 260489
21/10/2020 46.30p 46.90p 45.80p 46.00p 139393
20/10/2020 47.10p 49.40p 46.50p 46.50p 134178
19/10/2020 48.90p 49.00p 46.88p 47.25p 144726
16/10/2020 48.80p 50.00p 46.30p 48.70p 68667
15/10/2020 49.50p 49.90p 46.30p 48.20p 260596
14/10/2020 47.60p 49.50p 46.50p 49.50p 154769
13/10/2020 47.70p 49.50p 46.60p 46.60p 126772
12/10/2020 48.50p 49.90p 46.50p 48.90p 147342
09/10/2020 48.00p 48.00p 47.30p 47.30p 45044
08/10/2020 47.00p 48.50p 46.60p 48.00p 171874
07/10/2020 47.40p 48.60p 45.20p 46.00p 398589
06/10/2020 47.00p 48.50p 46.00p 46.50p 99165
05/10/2020 46.10p 48.70p 45.10p 46.70p 332968
02/10/2020 49.90p 50.00p 45.00p 48.60p 201139
01/10/2020 49.50p 49.70p 47.60p 48.85p 32085
30/09/2020 54.00p 54.01p 47.60p 47.60p 974984
29/09/2020 53.40p 54.17p 52.00p 52.20p 540026
28/09/2020 49.00p 54.00p 48.20p 54.00p 465829
25/09/2020 53.40p 54.00p 49.10p 51.40p 418028
24/09/2020 49.40p 54.20p 46.50p 53.40p 124262
23/09/2020 46.50p 49.00p 46.00p 49.00p 370622
22/09/2020 45.00p 47.67p 44.50p 47.00p 354919
21/09/2020 47.70p 51.40p 42.28p 44.70p 481037
18/09/2020 48.60p 50.80p 47.40p 49.00p 239633
17/09/2020 49.80p 51.02p 48.93p 49.70p 56216
16/09/2020 48.20p 51.00p 48.20p 50.60p 46766
15/09/2020 48.60p 52.00p 48.20p 48.90p 98246
14/09/2020 49.10p 51.00p 49.00p 49.00p 124048
11/09/2020 49.00p 51.58p 49.00p 50.10p 87867
10/09/2020 50.00p 52.00p 49.10p 51.20p 270201
09/09/2020 52.00p 52.60p 49.20p 49.60p 115761
08/09/2020 50.80p 52.00p 49.20p 50.00p 21504
07/09/2020 49.40p 54.24p 49.10p 49.55p 383866
04/09/2020 50.00p 52.80p 48.50p 51.10p 137188
03/09/2020 52.60p 54.00p 47.20p 49.80p 216292
02/09/2020 51.20p 53.80p 49.78p 50.00p 62249
01/09/2020 54.80p 54.80p 50.20p 51.30p 85660
28/08/2020 55.00p 55.00p 53.00p 53.00p 74324
27/08/2020 54.80p 56.40p 49.20p 55.00p 486389
26/08/2020 56.00p 58.00p 54.00p 58.00p 68483
25/08/2020 55.80p 58.00p 52.43p 58.00p 216110
24/08/2020 59.40p 59.80p 53.00p 55.00p 246888
21/08/2020 56.20p 59.80p 55.20p 59.40p 94602
20/08/2020 57.60p 58.60p 56.00p 58.60p 533299
19/08/2020 58.00p 58.00p 55.20p 56.40p 260529
18/08/2020 54.00p 60.00p 51.40p 57.70p 715599
14/08/2020 50.00p 54.00p 46.60p 51.20p 839558
13/08/2020 48.00p 52.60p 46.90p 48.00p 1404186
12/08/2020 42.50p 45.00p 42.20p 43.20p 895891
11/08/2020 41.30p 44.80p 39.89p 44.80p 248076
10/08/2020 40.00p 43.40p 40.00p 41.00p 233063
07/08/2020 42.70p 42.70p 40.40p 41.40p 89574
06/08/2020 41.90p 42.70p 40.30p 41.70p 260825
05/08/2020 42.30p 44.00p 40.03p 40.60p 62678
04/08/2020 44.10p 44.70p 40.40p 42.00p 100900
03/08/2020 41.10p 44.80p 41.10p 42.00p 104193
31/07/2020 42.10p 45.00p 40.90p 42.40p 119591
30/07/2020 42.60p 45.00p 41.80p 41.80p 58155
29/07/2020 42.00p 44.00p 41.40p 44.00p 159086
28/07/2020 42.00p 43.00p 41.90p 42.00p 61041
27/07/2020 43.00p 43.00p 40.60p 42.40p 188467
24/07/2020 42.40p 43.00p 40.50p 42.50p 290294
23/07/2020 43.20p 46.40p 40.40p 41.00p 159940
22/07/2020 43.00p 43.00p 40.70p 41.10p 119916
21/07/2020 42.70p 43.00p 42.38p 43.00p 232799
20/07/2020 42.90p 43.00p 40.30p 42.80p 72382
17/07/2020 43.10p 43.10p 42.00p 42.00p 55717
16/07/2020 42.70p 46.50p 41.00p 43.00p 288834
15/07/2020 42.80p 43.00p 40.51p 41.50p 110990
14/07/2020 43.20p 44.90p 40.60p 42.20p 376387
13/07/2020 46.40p 46.40p 43.00p 43.00p 577956
10/07/2020 46.00p 46.00p 43.10p 45.00p 144969
09/07/2020 47.80p 49.00p 46.00p 46.40p 166621
08/07/2020 43.70p 48.00p 43.70p 47.40p 148338
07/07/2020 49.00p 49.90p 45.00p 45.00p 253440
06/07/2020 48.20p 49.88p 44.50p 48.10p 146387
03/07/2020 49.20p 49.20p 45.10p 46.80p 85664
02/07/2020 50.40p 50.40p 46.80p 47.00p 80822
01/07/2020 47.50p 48.50p 44.10p 48.00p 620220
30/06/2020 43.40p 45.40p 42.10p 44.40p 125065
29/06/2020 42.70p 43.40p 40.83p 43.40p 30609
26/06/2020 43.90p 43.90p 40.40p 42.50p 43705
25/06/2020 43.90p 43.90p 40.10p 43.05p 230082
24/06/2020 43.70p 45.00p 41.80p 42.00p 115102
23/06/2020 43.00p 45.40p 42.94p 44.55p 138463
22/06/2020 45.40p 45.40p 42.30p 43.00p 36842
19/06/2020 43.00p 45.50p 43.00p 45.50p 150395
18/06/2020 42.50p 45.50p 42.10p 42.10p 144888
17/06/2020 42.90p 46.50p 41.00p 44.00p 298030
16/06/2020 45.30p 47.14p 39.40p 42.90p 331080
15/06/2020 41.70p 45.40p 41.30p 43.40p 198643
12/06/2020 40.50p 42.10p 38.28p 40.50p 311510
11/06/2020 46.20p 46.20p 40.40p 41.80p 895942
10/06/2020 46.80p 48.00p 43.60p 45.25p 259630
09/06/2020 46.00p 47.90p 43.48p 44.60p 872113
08/06/2020 46.00p 48.50p 44.20p 46.00p 847548
05/06/2020 45.90p 47.40p 41.70p 44.00p 400889
04/06/2020 47.50p 47.60p 43.60p 43.60p 361852
03/06/2020 41.90p 51.60p 40.80p 47.60p 1007279
02/06/2020 40.90p 44.10p 39.80p 42.00p 766516
01/06/2020 38.10p 41.91p 38.10p 40.40p 204020
29/05/2020 39.40p 39.60p 38.10p 39.30p 153813
28/05/2020 38.90p 40.00p 37.60p 40.00p 86562
27/05/2020 39.00p 40.40p 37.20p 38.00p 268554
26/05/2020 38.90p 39.63p 37.10p 38.50p 321737
25/05/2020 38.90p 38.96p 36.40p 38.60p 92476
22/05/2020 38.90p 38.96p 36.40p 38.60p 92476
21/05/2020 39.70p 40.40p 37.66p 38.00p 136347
20/05/2020 37.00p 39.90p 36.90p 38.25p 259445
19/05/2020 37.00p 40.67p 37.00p 37.10p 259106
18/05/2020 35.40p 38.33p 34.60p 38.00p 236148
15/05/2020 37.10p 37.30p 35.00p 35.40p 76740
14/05/2020 38.90p 38.90p 36.00p 36.00p 536598
13/05/2020 38.30p 39.17p 37.00p 37.00p 49399
12/05/2020 37.10p 38.20p 37.10p 37.60p 63532
11/05/2020 40.50p 40.50p 36.00p 36.00p 76013
08/05/2020 38.90p 39.90p 37.50p 39.80p 349771
07/05/2020 38.90p 39.90p 37.50p 39.80p 349771
06/05/2020 38.10p 39.00p 36.00p 39.00p 91204
05/05/2020 36.80p 38.90p 35.40p 37.00p 175071
04/05/2020 35.50p 37.49p 34.50p 36.30p 331329
01/05/2020 36.30p 36.30p 33.45p 34.00p 353238
30/04/2020 36.10p 39.70p 33.70p 36.00p 308510
29/04/2020 34.70p 36.00p 34.70p 36.00p 1308132
28/04/2020 35.70p 36.00p 34.22p 34.70p 144911
27/04/2020 36.00p 36.00p 35.20p 35.20p 141568
24/04/2020 35.90p 36.00p 35.00p 35.00p 52163
23/04/2020 35.90p 35.90p 34.96p 35.60p 167985
22/04/2020 37.80p 37.80p 34.20p 34.80p 214330
21/04/2020 35.40p 37.20p 35.40p 36.10p 62923
20/04/2020 35.40p 38.90p 35.40p 36.40p 210085
17/04/2020 35.40p 40.30p 35.40p 37.10p 299850
16/04/2020 34.80p 38.10p 34.80p 36.40p 297038
15/04/2020 37.00p 39.37p 35.70p 35.70p 205340
14/04/2020 33.00p 40.00p 30.10p 38.80p 1545255
09/04/2020 33.50p 34.80p 32.50p 33.00p 454253
08/04/2020 32.90p 34.60p 31.30p 33.30p 1153046
07/04/2020 31.70p 35.43p 31.30p 33.50p 664496
06/04/2020 32.00p 32.00p 29.00p 30.40p 892005
03/04/2020 33.00p 33.00p 29.82p 30.70p 57238
02/04/2020 35.50p 35.60p 30.22p 32.00p 238963
01/04/2020 37.70p 37.70p 33.50p 34.00p 160800
31/03/2020 40.70p 40.70p 36.10p 36.10p 25890
30/03/2020 41.20p 42.50p 39.00p 39.00p 390643
27/03/2020 41.10p 42.40p 39.00p 39.00p 87303
26/03/2020 36.10p 41.20p 35.30p 41.20p 223762
25/03/2020 38.80p 39.96p 34.50p 34.50p 105055
24/03/2020 36.00p 40.08p 35.50p 38.00p 88926
23/03/2020 31.30p 35.50p 27.47p 35.50p 482858
20/03/2020 26.60p 32.50p 26.60p 30.00p 1959687
19/03/2020 28.90p 28.90p 25.00p 25.00p 27666
18/03/2020 28.90p 29.00p 26.40p 28.60p 203669
17/03/2020 29.00p 29.80p 26.10p 28.70p 160333
16/03/2020 38.30p 38.30p 27.00p 28.00p 398492
13/03/2020 37.90p 38.59p 36.80p 38.30p 130163
12/03/2020 45.70p 45.70p 35.60p 36.70p 2801575
11/03/2020 48.00p 48.00p 45.70p 45.70p 85773
10/03/2020 44.40p 47.80p 44.40p 46.00p 120051
09/03/2020 51.00p 51.00p 44.35p 45.00p 572637
06/03/2020 57.20p 57.20p 52.38p 53.00p 42988
05/03/2020 53.40p 56.81p 53.40p 56.00p 374243
04/03/2020 59.80p 59.80p 53.75p 56.00p 89518
03/03/2020 58.80p 59.00p 55.60p 59.00p 374855
02/03/2020 60.00p 60.00p 54.75p 56.40p 122629
28/02/2020 61.00p 62.60p 55.00p 58.40p 302675
27/02/2020 59.00p 63.40p 56.96p 59.00p 1644629
26/02/2020 78.20p 80.60p 78.00p 78.60p 269717

*Close Price adjusted for both dividends and splits