Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/04/2017 97.50p 98.75p 97.25p 97.25p 448119
31/03/2017 98.50p 98.50p 94.00p 97.25p 296431
30/03/2017 97.75p 99.09p 94.00p 94.25p 232492
29/03/2017 100.00p 100.00p 97.00p 97.50p 341858
28/03/2017 96.25p 97.56p 95.50p 96.50p 1173386
27/03/2017 98.75p 98.75p 95.00p 96.00p 463321
24/03/2017 96.50p 99.75p 95.00p 99.00p 430259
23/03/2017 96.00p 96.00p 94.00p 95.50p 136762
22/03/2017 96.00p 97.55p 94.00p 94.00p 449666
21/03/2017 95.75p 98.00p 93.75p 97.00p 324792
20/03/2017 91.00p 98.03p 86.50p 96.75p 918606
17/03/2017 87.00p 91.00p 86.97p 91.00p 376778
16/03/2017 88.75p 88.75p 87.50p 88.00p 108045
15/03/2017 88.75p 89.79p 87.25p 87.75p 641017
14/03/2017 86.75p 88.25p 85.33p 88.25p 1330304
13/03/2017 84.00p 85.00p 83.00p 84.75p 14018066
10/03/2017 84.75p 84.75p 82.75p 83.50p 209459
09/03/2017 84.00p 84.50p 84.00p 84.00p 103982
08/03/2017 84.00p 85.25p 84.00p 84.25p 101823
07/03/2017 85.00p 85.00p 84.00p 84.00p 123124
06/03/2017 84.75p 85.00p 83.00p 83.75p 288963
03/03/2017 83.00p 84.75p 82.16p 83.00p 286352
02/03/2017 84.00p 84.74p 82.75p 82.75p 66173
01/03/2017 84.00p 84.64p 82.75p 82.75p 177441
28/02/2017 85.00p 85.00p 83.75p 84.00p 233040
27/02/2017 83.75p 85.25p 83.25p 84.50p 86180
24/02/2017 84.50p 85.00p 83.00p 83.50p 1906349
23/02/2017 84.50p 85.00p 84.50p 84.50p 136432
22/02/2017 84.00p 84.75p 84.00p 84.50p 54815
21/02/2017 84.25p 85.33p 84.25p 84.50p 85773
20/02/2017 85.50p 85.82p 83.45p 84.00p 137001
17/02/2017 84.75p 85.25p 84.50p 84.75p 94049
16/02/2017 84.50p 85.50p 84.50p 85.50p 41947
15/02/2017 84.75p 85.75p 84.56p 85.00p 99138
14/02/2017 86.00p 86.00p 84.00p 85.50p 107496
13/02/2017 85.00p 86.50p 85.00p 85.00p 2205007
10/02/2017 83.50p 85.29p 83.50p 85.25p 127472
09/02/2017 84.25p 85.50p 83.50p 85.50p 125950
08/02/2017 83.25p 85.25p 83.25p 84.75p 210123
07/02/2017 85.75p 85.75p 83.05p 84.50p 277934
06/02/2017 86.50p 86.50p 84.26p 85.50p 145201
03/02/2017 83.50p 85.75p 83.00p 85.75p 144387
02/02/2017 83.00p 85.20p 82.00p 83.50p 252502
01/02/2017 83.25p 85.00p 82.50p 83.50p 74009
31/01/2017 82.25p 84.50p 82.25p 83.50p 200321
30/01/2017 83.00p 83.64p 83.00p 83.00p 232755
27/01/2017 82.00p 84.00p 82.00p 82.75p 165179
26/01/2017 85.50p 85.50p 82.25p 83.25p 147784
25/01/2017 84.50p 85.00p 83.77p 84.00p 87690
24/01/2017 87.00p 87.00p 82.45p 84.75p 253771
23/01/2017 86.00p 87.00p 85.50p 86.00p 126001
20/01/2017 86.50p 87.00p 84.00p 86.75p 171288
19/01/2017 83.50p 85.75p 83.00p 85.75p 167818
18/01/2017 84.75p 86.25p 82.50p 85.00p 97987
17/01/2017 83.75p 86.00p 82.94p 85.00p 96947
16/01/2017 87.00p 87.00p 82.00p 84.75p 202299
13/01/2017 84.00p 86.82p 83.00p 85.75p 477618
12/01/2017 84.75p 85.41p 83.68p 84.00p 363097
11/01/2017 84.00p 85.52p 83.00p 83.00p 704251
10/01/2017 83.00p 86.16p 81.19p 84.00p 2510639
09/01/2017 84.75p 88.00p 84.75p 86.00p 295952
06/01/2017 85.50p 87.00p 83.00p 86.00p 75758
05/01/2017 86.50p 87.25p 84.00p 87.25p 379024
04/01/2017 85.25p 87.50p 85.25p 87.00p 128601
03/01/2017 87.00p 87.25p 85.25p 86.00p 1066763
30/12/2016 86.50p 87.72p 85.64p 87.50p 48418
29/12/2016 88.00p 88.00p 84.25p 86.25p 157245
28/12/2016 88.00p 88.00p 85.25p 85.75p 129514
23/12/2016 88.00p 88.00p 86.50p 88.00p 109572
22/12/2016 84.00p 86.50p 84.00p 86.50p 64990
21/12/2016 88.00p 88.00p 85.25p 85.75p 93465
20/12/2016 86.50p 86.75p 85.50p 86.00p 271407
19/12/2016 85.00p 87.00p 85.00p 86.25p 139279
16/12/2016 84.25p 88.00p 84.25p 86.25p 1980690
15/12/2016 87.75p 88.00p 86.00p 87.00p 291844
14/12/2016 88.00p 88.00p 85.68p 88.00p 153217
13/12/2016 84.25p 88.00p 84.13p 86.00p 186354
12/12/2016 83.25p 88.00p 83.25p 85.00p 186399
09/12/2016 88.00p 88.00p 84.00p 85.50p 241889
08/12/2016 85.00p 85.00p 84.00p 85.00p 2335854
07/12/2016 86.00p 86.00p 84.00p 84.75p 2041722
06/12/2016 87.00p 87.00p 83.50p 84.00p 2777861
05/12/2016 87.75p 91.50p 83.00p 85.25p 3667314
02/12/2016 89.75p 89.75p 85.25p 87.75p 329182
01/12/2016 87.00p 90.00p 86.00p 86.50p 446834
30/11/2016 88.50p 89.50p 84.50p 86.50p 2703064
29/11/2016 86.25p 92.25p 84.50p 84.50p 730247
28/11/2016 87.25p 87.50p 84.25p 85.75p 540688
25/11/2016 82.75p 86.00p 82.75p 85.00p 601389
24/11/2016 79.75p 84.00p 79.75p 83.75p 520825
23/11/2016 81.00p 82.07p 79.50p 80.25p 285233
22/11/2016 85.00p 85.00p 80.13p 81.00p 357616
21/11/2016 81.00p 83.13p 81.00p 82.00p 381149
18/11/2016 84.00p 84.25p 81.50p 82.25p 270318
17/11/2016 83.00p 85.00p 81.00p 82.50p 313063
16/11/2016 83.25p 84.75p 81.00p 82.25p 315055
15/11/2016 85.25p 86.49p 83.50p 84.50p 293656
14/11/2016 90.00p 90.00p 86.50p 87.75p 114318
11/11/2016 88.75p 88.75p 85.00p 86.00p 186999
10/11/2016 87.25p 89.88p 87.25p 88.75p 189459
09/11/2016 86.25p 88.75p 83.50p 86.25p 681359
08/11/2016 90.00p 90.50p 88.00p 88.00p 181383
07/11/2016 90.25p 91.00p 88.00p 89.75p 98727
04/11/2016 91.75p 91.75p 88.25p 89.25p 160003
03/11/2016 94.00p 94.00p 91.75p 91.75p 193662
02/11/2016 90.50p 93.00p 90.50p 90.50p 206509
01/11/2016 91.75p 91.75p 90.50p 91.25p 16550
31/10/2016 92.00p 93.25p 90.50p 91.50p 105594
28/10/2016 94.25p 94.25p 91.00p 92.25p 68516
27/10/2016 90.00p 92.50p 90.00p 91.75p 77189
26/10/2016 90.50p 92.75p 90.00p 92.25p 325269
25/10/2016 92.50p 93.00p 90.50p 91.50p 741724
24/10/2016 94.25p 94.78p 90.50p 91.50p 200811
21/10/2016 98.00p 98.00p 93.75p 94.00p 225177
20/10/2016 95.00p 95.00p 92.75p 93.25p 74216
19/10/2016 95.00p 95.00p 93.25p 93.75p 72466
18/10/2016 94.50p 95.00p 93.25p 93.25p 153077
17/10/2016 93.50p 95.25p 93.50p 93.50p 223370
14/10/2016 92.25p 94.75p 92.25p 93.25p 108223
13/10/2016 90.75p 93.39p 90.41p 92.25p 1366561
12/10/2016 93.25p 94.33p 89.02p 91.00p 722226
11/10/2016 97.25p 97.25p 93.66p 94.25p 206829
10/10/2016 99.00p 100.73p 95.44p 96.75p 451244
07/10/2016 101.50p 104.66p 99.19p 99.75p 439624
06/10/2016 103.00p 104.44p 101.00p 102.00p 528077
05/10/2016 109.00p 109.00p 100.50p 101.75p 1118085
04/10/2016 114.75p 116.25p 111.50p 111.50p 399145
03/10/2016 112.00p 114.03p 111.92p 113.00p 309222
30/09/2016 113.00p 113.56p 112.00p 112.25p 98870
29/09/2016 113.00p 115.84p 113.00p 113.00p 62934
28/09/2016 114.00p 114.25p 113.00p 113.00p 130256
27/09/2016 114.25p 115.25p 114.25p 114.25p 36123
26/09/2016 115.00p 115.81p 114.00p 114.25p 305428
23/09/2016 114.50p 116.25p 114.50p 115.25p 657463
22/09/2016 114.00p 116.87p 114.00p 115.00p 198416
21/09/2016 114.00p 116.01p 114.00p 115.25p 111533
20/09/2016 115.00p 116.75p 115.00p 115.75p 23206
19/09/2016 118.00p 118.00p 114.96p 115.25p 312773
16/09/2016 115.00p 117.75p 114.25p 115.50p 184659
15/09/2016 115.00p 115.50p 114.50p 115.25p 101297
14/09/2016 116.75p 117.20p 114.50p 115.00p 553581
13/09/2016 114.00p 117.00p 114.00p 115.25p 68942
12/09/2016 114.50p 116.75p 114.00p 116.25p 455085
09/09/2016 115.00p 116.00p 112.25p 115.00p 478176
08/09/2016 113.25p 115.50p 112.00p 115.25p 204449
07/09/2016 112.50p 115.50p 110.00p 113.25p 229553
06/09/2016 114.00p 118.00p 112.59p 114.25p 80193
05/09/2016 116.75p 116.75p 113.00p 115.00p 214129
02/09/2016 113.75p 115.25p 112.32p 113.25p 218392
01/09/2016 113.50p 117.25p 113.50p 114.25p 105170
31/08/2016 113.50p 116.75p 113.50p 115.00p 141130
30/08/2016 118.00p 118.75p 115.00p 115.25p 187528
26/08/2016 118.00p 119.89p 118.00p 118.00p 63776
25/08/2016 115.00p 120.75p 115.00p 119.00p 42548
24/08/2016 121.00p 121.00p 118.75p 119.00p 63524
23/08/2016 121.00p 121.00p 116.61p 118.25p 233251
22/08/2016 119.75p 120.19p 117.25p 118.25p 78923
19/08/2016 120.00p 121.00p 117.41p 120.00p 358987
18/08/2016 120.00p 121.50p 114.50p 118.00p 307303
17/08/2016 116.00p 118.00p 115.50p 115.50p 57733
16/08/2016 119.00p 119.97p 117.25p 118.50p 61188
15/08/2016 123.00p 123.00p 118.50p 119.00p 96836
12/08/2016 118.00p 119.25p 117.78p 118.50p 178582
11/08/2016 124.00p 124.00p 119.00p 119.50p 335301
10/08/2016 120.75p 122.00p 119.25p 119.25p 334525
09/08/2016 123.75p 123.75p 119.33p 120.50p 447314
08/08/2016 121.75p 123.75p 118.50p 121.50p 301390
05/08/2016 122.00p 123.01p 119.00p 122.00p 109834
04/08/2016 118.00p 120.67p 118.00p 120.25p 240775
03/08/2016 117.00p 121.23p 117.00p 119.50p 376847
02/08/2016 117.00p 119.52p 117.00p 118.50p 581206
01/08/2016 117.00p 121.00p 117.00p 118.25p 304670
29/07/2016 116.00p 120.88p 115.40p 120.00p 309508
28/07/2016 111.00p 116.75p 110.50p 116.75p 340468
27/07/2016 107.00p 112.00p 107.00p 111.00p 276862
26/07/2016 112.00p 112.00p 109.42p 111.00p 243191
25/07/2016 108.00p 110.84p 108.00p 109.50p 169167
22/07/2016 106.00p 110.91p 106.00p 109.50p 548244
21/07/2016 105.00p 108.50p 105.00p 108.50p 150786
20/07/2016 109.00p 109.00p 105.00p 107.75p 226649
19/07/2016 108.00p 109.20p 106.75p 107.25p 269463
18/07/2016 109.75p 109.75p 105.50p 106.50p 731834
15/07/2016 104.00p 108.75p 103.81p 105.00p 1257247
14/07/2016 104.25p 107.00p 103.00p 104.00p 434620
13/07/2016 106.00p 106.17p 101.93p 102.75p 454668
12/07/2016 98.25p 105.75p 98.25p 103.25p 4534317
11/07/2016 98.00p 101.00p 98.00p 99.50p 1171575
08/07/2016 97.75p 99.20p 97.75p 98.25p 253513
07/07/2016 98.00p 100.00p 96.75p 99.50p 202497
06/07/2016 102.00p 103.92p 95.00p 96.25p 181973
05/07/2016 109.00p 109.00p 101.50p 101.50p 198899
04/07/2016 107.25p 109.75p 105.75p 106.50p 121966
01/07/2016 109.00p 109.00p 105.00p 107.00p 170042
30/06/2016 113.50p 113.50p 100.00p 106.00p 777830
29/06/2016 115.25p 117.00p 110.25p 113.50p 178850
28/06/2016 115.00p 120.46p 115.00p 117.75p 94226
27/06/2016 132.75p 133.62p 115.25p 115.25p 214832
24/06/2016 143.00p 144.36p 128.75p 134.00p 363849
23/06/2016 144.00p 149.25p 144.00p 149.00p 98285
22/06/2016 145.50p 149.25p 143.25p 148.00p 90943

*Close Price adjusted for both dividends and splits