Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/02/2020 80.00p 80.80p 79.00p 79.00p 23486
24/02/2020 79.00p 80.08p 78.08p 79.20p 471685
21/02/2020 78.60p 81.00p 78.60p 81.00p 27135
20/02/2020 78.60p 81.20p 78.40p 78.40p 15200
19/02/2020 79.60p 81.40p 78.80p 79.80p 142383
18/02/2020 81.80p 81.80p 78.35p 79.20p 213887
17/02/2020 81.00p 81.20p 79.30p 79.30p 29991
14/02/2020 79.60p 80.80p 79.00p 79.00p 23030
13/02/2020 80.00p 81.20p 79.30p 79.70p 49422
12/02/2020 79.40p 81.20p 78.80p 80.00p 570675
11/02/2020 78.40p 79.00p 78.00p 79.00p 150214
10/02/2020 79.80p 81.44p 78.40p 78.40p 102452
07/02/2020 79.80p 80.00p 78.57p 79.00p 84700
06/02/2020 79.60p 79.60p 78.50p 79.00p 18806
05/02/2020 78.00p 79.40p 78.00p 79.00p 184640
04/02/2020 78.60p 79.40p 77.20p 78.00p 227397
03/02/2020 78.40p 78.60p 77.76p 78.60p 138522
31/01/2020 78.40p 78.40p 77.30p 78.00p 131972
30/01/2020 78.00p 78.00p 77.00p 77.00p 49379
29/01/2020 73.00p 77.60p 73.00p 77.60p 123150
28/01/2020 75.40p 76.40p 75.40p 76.00p 7920
27/01/2020 75.40p 77.30p 75.00p 75.00p 4589458
24/01/2020 75.20p 74.10p 74.05p 74.10p 1256
23/01/2020 75.20p 75.20p 74.08p 74.60p 15633
22/01/2020 76.00p 76.00p 73.00p 75.00p 2442625
21/01/2020 74.40p 76.00p 72.80p 74.80p 1265745
20/01/2020 74.20p 75.00p 72.57p 73.40p 4624
17/01/2020 74.00p 75.00p 74.00p 74.20p 16851
16/01/2020 72.00p 74.20p 71.80p 71.80p 33446
15/01/2020 76.20p 76.20p 72.00p 74.00p 67007
14/01/2020 75.40p 77.80p 75.40p 76.00p 83803
13/01/2020 78.00p 78.00p 75.14p 77.00p 73159
10/01/2020 77.40p 77.80p 76.00p 76.20p 142090
09/01/2020 76.00p 77.80p 76.00p 76.20p 94020
08/01/2020 77.00p 77.60p 75.90p 76.30p 212629
07/01/2020 76.80p 76.80p 75.20p 75.80p 143874
06/01/2020 75.00p 76.60p 75.00p 76.10p 69391
03/01/2020 75.00p 75.80p 74.15p 75.20p 237013
02/01/2020 72.60p 75.00p 72.60p 75.00p 180998
31/12/2019 73.40p 73.56p 71.20p 72.00p 24393
30/12/2019 71.80p 73.50p 71.80p 73.20p 183138
27/12/2019 72.20p 73.00p 71.75p 73.00p 16166
24/12/2019 74.00p 74.00p 72.08p 73.20p 30991
23/12/2019 73.00p 75.00p 71.00p 72.00p 488951
20/12/2019 72.60p 74.70p 70.57p 72.80p 136958
19/12/2019 70.80p 72.70p 69.65p 71.60p 368747
18/12/2019 75.80p 77.40p 73.20p 75.20p 613028
17/12/2019 77.00p 77.00p 72.60p 75.20p 314334
16/12/2019 76.00p 78.80p 74.60p 74.60p 1411754
13/12/2019 72.80p 76.80p 72.80p 75.00p 3614060
12/12/2019 70.00p 72.60p 70.00p 72.60p 6087
11/12/2019 72.20p 73.19p 68.20p 71.40p 29281
10/12/2019 71.80p 74.58p 71.80p 72.20p 741542
09/12/2019 73.60p 75.95p 72.20p 73.00p 101317
06/12/2019 75.40p 75.40p 72.40p 72.40p 11563
05/12/2019 73.60p 75.80p 73.00p 74.40p 21910
04/12/2019 76.40p 78.20p 73.00p 73.00p 94732
03/12/2019 75.00p 75.80p 73.60p 74.20p 1005862
02/12/2019 75.80p 76.80p 74.20p 76.00p 126434
29/11/2019 72.40p 76.00p 70.60p 74.00p 191446
28/11/2019 71.00p 72.60p 68.40p 72.20p 116389
27/11/2019 68.40p 71.00p 67.95p 69.40p 64911
26/11/2019 63.00p 72.00p 57.32p 72.00p 670326
25/11/2019 66.00p 66.44p 64.20p 65.20p 84659
22/11/2019 67.20p 67.20p 65.20p 65.80p 26409
21/11/2019 67.60p 67.60p 65.00p 65.60p 86977
20/11/2019 67.20p 68.60p 66.60p 67.00p 68257
19/11/2019 70.00p 70.00p 66.09p 67.00p 68588
18/11/2019 68.40p 70.94p 67.80p 69.70p 29573
15/11/2019 69.00p 69.00p 68.20p 68.20p 8729
14/11/2019 70.20p 70.20p 68.20p 70.00p 18046
13/11/2019 69.00p 70.40p 69.00p 69.80p 41818
12/11/2019 72.80p 72.80p 67.60p 70.00p 159210
11/11/2019 71.20p 74.00p 71.00p 74.00p 107825
08/11/2019 75.00p 75.00p 71.74p 73.60p 34336
07/11/2019 72.20p 74.00p 72.00p 74.00p 35621
06/11/2019 73.40p 74.50p 72.50p 73.40p 33188
05/11/2019 72.80p 73.40p 71.56p 72.20p 86388
04/11/2019 72.60p 74.60p 72.20p 73.20p 50084
01/11/2019 76.00p 76.00p 71.82p 75.00p 34071
31/10/2019 76.00p 76.00p 73.00p 75.30p 1058769
30/10/2019 75.00p 76.00p 75.00p 75.00p 303333
29/10/2019 76.00p 76.00p 75.00p 76.00p 18256
28/10/2019 72.00p 76.00p 72.00p 75.70p 452361
25/10/2019 71.20p 73.00p 71.20p 73.00p 25205
24/10/2019 72.00p 73.00p 70.60p 73.00p 44373
23/10/2019 72.60p 72.60p 71.00p 72.00p 121651
22/10/2019 69.20p 73.00p 69.00p 73.00p 356278
21/10/2019 70.00p 71.40p 69.00p 70.60p 47131
18/10/2019 71.80p 71.80p 69.40p 71.80p 14578
17/10/2019 70.00p 71.12p 69.28p 70.00p 142311
16/10/2019 70.00p 70.00p 69.00p 69.40p 20519
15/10/2019 69.00p 70.59p 69.00p 69.00p 56062
14/10/2019 69.00p 70.20p 65.20p 69.00p 674332
11/10/2019 69.60p 70.20p 68.60p 68.60p 2914084
10/10/2019 70.00p 70.00p 70.00p 70.00p 139
09/10/2019 67.00p 68.00p 67.00p 68.00p 10264
08/10/2019 69.00p 70.60p 66.20p 69.80p 49833
07/10/2019 66.00p 68.20p 65.00p 67.00p 53052
04/10/2019 65.80p 68.60p 64.08p 66.20p 181271
03/10/2019 65.00p 66.00p 64.60p 66.00p 27909
02/10/2019 65.80p 65.80p 61.00p 65.00p 217412
01/10/2019 68.80p 69.00p 67.70p 69.00p 4091
30/09/2019 66.00p 68.80p 66.00p 68.00p 84644
27/09/2019 68.20p 70.00p 65.40p 66.60p 806405
26/09/2019 67.60p 69.40p 67.60p 68.30p 16
25/09/2019 68.40p 68.61p 68.00p 68.00p 8678
24/09/2019 70.00p 70.00p 68.00p 68.00p 15399
23/09/2019 68.00p 70.00p 67.64p 70.00p 13502
20/09/2019 67.60p 70.00p 67.60p 70.00p 29418
19/09/2019 66.20p 68.58p 65.60p 68.00p 63263
18/09/2019 68.00p 69.80p 68.00p 68.00p 57186
17/09/2019 67.20p 70.00p 67.00p 68.80p 66672
16/09/2019 69.80p 70.00p 67.40p 68.00p 24441
13/09/2019 68.00p 70.00p 67.51p 68.00p 20422
12/09/2019 67.92p 70.00p 67.92p 68.40p 338975
11/09/2019 68.20p 70.80p 66.20p 69.20p 23827
10/09/2019 65.80p 69.00p 65.80p 68.00p 29497
09/09/2019 67.60p 68.80p 66.80p 68.00p 15766
06/09/2019 67.00p 69.00p 64.80p 69.00p 59208
05/09/2019 66.20p 67.00p 63.20p 67.00p 21851
04/09/2019 66.80p 67.00p 64.80p 66.00p 29634
03/09/2019 66.80p 67.00p 65.20p 65.20p 16370
02/09/2019 67.00p 67.00p 63.40p 64.20p 15037
30/08/2019 66.40p 67.00p 64.80p 65.20p 76267
29/08/2019 66.20p 67.00p 63.60p 67.00p 30122
28/08/2019 65.40p 66.20p 63.30p 65.00p 42710
27/08/2019 66.80p 66.80p 63.00p 63.20p 14454
23/08/2019 66.80p 67.00p 63.20p 65.00p 43647
22/08/2019 66.80p 67.00p 65.00p 67.00p 51683
21/08/2019 67.00p 67.00p 64.40p 67.00p 39547
20/08/2019 66.80p 66.80p 63.00p 66.00p 27092
19/08/2019 67.00p 67.00p 63.72p 67.00p 9119
16/08/2019 66.00p 67.00p 62.94p 63.20p 51681
15/08/2019 66.00p 66.00p 63.00p 66.00p 106235
14/08/2019 65.80p 66.00p 62.60p 66.00p 63690
13/08/2019 61.00p 64.18p 61.00p 63.00p 66879
12/08/2019 62.00p 64.80p 60.20p 61.00p 59860
09/08/2019 64.60p 65.40p 61.20p 61.20p 9549
08/08/2019 63.80p 63.80p 60.33p 61.00p 14938
07/08/2019 65.80p 66.00p 60.20p 60.80p 112608
06/08/2019 64.00p 64.69p 63.40p 64.00p 13433
05/08/2019 67.20p 67.20p 60.36p 62.00p 312243
02/08/2019 70.00p 70.00p 65.60p 67.80p 65707
01/08/2019 66.00p 68.04p 66.00p 67.00p 6517
31/07/2019 69.20p 69.22p 66.40p 69.20p 23872
30/07/2019 67.40p 68.20p 66.80p 67.80p 82240
29/07/2019 69.80p 70.00p 66.20p 67.40p 41324
26/07/2019 68.40p 68.40p 66.00p 66.80p 65910
25/07/2019 68.80p 69.60p 67.80p 68.40p 178016
24/07/2019 68.60p 68.60p 67.00p 67.40p 31307
23/07/2019 69.80p 70.00p 68.60p 68.80p 25422
22/07/2019 70.00p 71.00p 70.00p 70.40p 20144
19/07/2019 69.80p 70.00p 69.40p 69.40p 276530
18/07/2019 71.20p 72.00p 70.80p 71.40p 63807
17/07/2019 71.00p 72.00p 70.60p 71.00p 124844
16/07/2019 71.80p 72.00p 71.20p 71.60p 25730
15/07/2019 71.40p 71.60p 70.80p 71.00p 40428
12/07/2019 68.00p 71.40p 67.00p 71.00p 10960927
11/07/2019 67.00p 67.40p 67.00p 67.40p 79409
10/07/2019 67.00p 67.00p 66.60p 66.60p 35140
09/07/2019 67.20p 67.40p 66.50p 67.00p 1002741
08/07/2019 66.60p 67.40p 66.40p 67.40p 3067485
05/07/2019 68.00p 68.60p 66.40p 67.10p 39208
04/07/2019 68.80p 71.41p 68.20p 69.00p 350838
03/07/2019 68.00p 69.00p 68.00p 68.60p 106950
02/07/2019 67.60p 68.60p 66.40p 67.00p 105383
01/07/2019 68.00p 68.00p 66.00p 66.00p 29001
28/06/2019 68.00p 68.00p 66.00p 66.00p 1121846
27/06/2019 66.60p 68.40p 66.00p 68.40p 44489
26/06/2019 67.00p 68.71p 66.00p 68.00p 2753878
25/06/2019 71.60p 71.60p 68.00p 68.00p 29023
24/06/2019 69.00p 71.00p 67.38p 70.00p 23608
21/06/2019 68.80p 69.00p 67.20p 67.80p 249659
20/06/2019 67.00p 68.80p 67.00p 68.00p 48169
19/06/2019 66.00p 67.80p 66.00p 66.20p 70089
18/06/2019 66.00p 68.38p 66.00p 67.80p 48715
17/06/2019 67.00p 68.60p 66.40p 67.00p 16085
14/06/2019 67.40p 69.00p 66.80p 69.00p 57774
13/06/2019 66.60p 69.11p 66.60p 67.60p 55072
12/06/2019 68.80p 69.00p 66.80p 67.00p 85954
11/06/2019 68.00p 69.80p 67.80p 69.80p 36488
10/06/2019 69.80p 69.80p 69.20p 69.20p 23473
07/06/2019 71.00p 71.00p 67.80p 69.00p 139732
06/06/2019 71.20p 72.80p 69.57p 70.00p 1301532
05/06/2019 75.80p 76.00p 73.61p 76.00p 33460
04/06/2019 72.20p 75.20p 72.20p 75.20p 13066
03/06/2019 72.60p 73.49p 70.40p 72.90p 91776
31/05/2019 70.00p 73.24p 70.00p 72.00p 50552
30/05/2019 73.00p 73.00p 72.00p 73.00p 65937
29/05/2019 72.20p 73.00p 71.20p 72.00p 60381
28/05/2019 71.60p 73.80p 71.60p 73.00p 54308
24/05/2019 71.20p 75.00p 71.20p 71.20p 32614
23/05/2019 76.00p 76.00p 71.20p 71.20p 88875
22/05/2019 75.00p 75.60p 74.20p 75.00p 65116
21/05/2019 77.80p 77.80p 73.20p 75.20p 30033
20/05/2019 71.80p 77.80p 71.80p 77.80p 68936
17/05/2019 72.20p 76.00p 72.20p 76.00p 8466
16/05/2019 73.20p 75.20p 73.05p 75.20p 17941
15/05/2019 71.00p 73.00p 71.00p 73.00p 10688

*Close Price adjusted for both dividends and splits