Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/11/2014 106.75p 106.75p 103.00p 104.00p 215977
17/11/2014 106.50p 106.50p 103.00p 104.00p 73890
14/11/2014 104.00p 107.41p 103.33p 106.25p 1006619
13/11/2014 101.00p 105.00p 101.00p 105.00p 165746
12/11/2014 102.00p 103.50p 100.26p 102.25p 114250
11/11/2014 100.50p 104.23p 100.50p 102.50p 111238
10/11/2014 101.50p 103.72p 99.75p 102.50p 170487
07/11/2014 105.00p 105.00p 100.00p 101.25p 88049
06/11/2014 104.25p 105.00p 102.75p 103.00p 86020
05/11/2014 105.00p 105.00p 103.25p 104.75p 58649
04/11/2014 106.00p 106.00p 102.75p 103.00p 397811
03/11/2014 101.00p 105.77p 101.00p 103.00p 511299
31/10/2014 98.75p 102.00p 98.48p 101.50p 189441
30/10/2014 100.00p 100.00p 98.00p 98.25p 16183
29/10/2014 95.75p 99.75p 95.75p 99.25p 166714
28/10/2014 95.25p 97.00p 95.25p 96.75p 358502
27/10/2014 93.25p 95.26p 93.20p 95.00p 70683
24/10/2014 95.25p 96.50p 94.08p 95.00p 62664
23/10/2014 92.25p 96.75p 91.23p 95.75p 290507
22/10/2014 90.00p 92.25p 89.25p 91.50p 507686
21/10/2014 89.75p 90.25p 86.50p 89.75p 1301976
20/10/2014 88.00p 88.38p 86.00p 87.75p 182766
17/10/2014 87.75p 88.25p 87.50p 87.75p 330332
16/10/2014 89.00p 89.00p 86.25p 87.75p 74113
15/10/2014 89.00p 89.50p 87.40p 88.75p 81881
14/10/2014 88.00p 90.00p 86.75p 88.50p 644978
13/10/2014 88.25p 90.49p 87.05p 88.75p 496553
10/10/2014 91.25p 92.10p 88.00p 88.50p 407858
09/10/2014 95.75p 96.00p 92.00p 92.00p 223804
08/10/2014 96.00p 99.12p 94.00p 94.25p 146643
07/10/2014 99.00p 99.00p 96.25p 96.75p 186567
06/10/2014 100.00p 100.00p 98.00p 98.50p 219659
03/10/2014 100.25p 100.50p 98.94p 99.00p 262285
02/10/2014 101.75p 101.75p 100.00p 100.00p 113684
01/10/2014 105.50p 105.50p 100.75p 101.25p 265266
30/09/2014 106.75p 107.00p 104.00p 104.25p 53614
29/09/2014 105.00p 106.10p 103.13p 104.25p 1042210
26/09/2014 105.25p 106.00p 104.50p 105.00p 139164
25/09/2014 108.75p 109.66p 105.00p 105.00p 152549
24/09/2014 110.75p 113.00p 108.15p 108.25p 344502
23/09/2014 109.50p 110.26p 108.50p 109.00p 238249
22/09/2014 110.00p 112.50p 109.58p 110.50p 440425
19/09/2014 110.50p 111.87p 108.75p 109.50p 443355
18/09/2014 109.00p 110.50p 109.00p 109.25p 83654
17/09/2014 112.75p 112.75p 109.25p 109.50p 76412
16/09/2014 110.50p 110.85p 109.25p 110.00p 73363
15/09/2014 113.25p 113.25p 109.28p 110.00p 200603
12/09/2014 112.50p 112.68p 111.70p 111.75p 663392
11/09/2014 110.50p 112.29p 110.50p 111.50p 84591
10/09/2014 112.25p 112.43p 110.50p 110.50p 83468
09/09/2014 112.00p 113.00p 111.25p 112.50p 48563
08/09/2014 113.50p 113.50p 111.00p 111.50p 173643
05/09/2014 114.25p 114.25p 112.25p 113.75p 68582
04/09/2014 114.00p 114.75p 112.75p 113.00p 125919
03/09/2014 114.00p 114.46p 113.00p 114.00p 219130
02/09/2014 114.00p 115.00p 113.50p 114.00p 737142
01/09/2014 115.00p 115.00p 113.50p 114.00p 151961
29/08/2014 114.75p 114.75p 112.75p 114.00p 151118
28/08/2014 113.25p 115.00p 112.20p 115.00p 188076
27/08/2014 112.75p 114.37p 112.50p 114.00p 2028977
26/08/2014 110.75p 119.75p 110.75p 113.00p 964691
22/08/2014 110.00p 111.00p 108.76p 110.00p 527335
21/08/2014 110.50p 110.75p 108.85p 109.75p 670274
20/08/2014 110.50p 110.50p 109.25p 110.00p 265067
19/08/2014 109.50p 112.00p 108.00p 110.00p 599627
18/08/2014 110.00p 110.00p 106.25p 109.00p 97736
15/08/2014 105.75p 110.25p 105.25p 107.00p 160882
14/08/2014 104.50p 105.50p 102.75p 105.00p 79863
13/08/2014 103.25p 105.25p 102.00p 102.63p 44762
12/08/2014 105.50p 105.50p 103.50p 103.50p 45437
11/08/2014 105.50p 105.50p 103.24p 104.50p 91228
08/08/2014 104.25p 105.43p 104.00p 104.75p 50320
07/08/2014 104.50p 105.44p 103.38p 104.50p 67626
06/08/2014 104.25p 106.00p 103.00p 104.25p 140577
05/08/2014 105.50p 105.75p 103.25p 105.25p 78348
04/08/2014 103.25p 104.25p 103.00p 103.75p 91153
01/08/2014 103.00p 106.00p 103.00p 104.25p 129110
31/07/2014 103.50p 106.75p 102.00p 106.00p 274857
30/07/2014 103.75p 104.50p 101.87p 104.00p 319382
29/07/2014 102.25p 105.50p 100.25p 100.25p 294179
28/07/2014 106.75p 106.75p 101.75p 101.75p 283956
25/07/2014 103.75p 105.23p 103.50p 103.75p 141823
24/07/2014 103.75p 105.75p 103.50p 104.00p 107559
23/07/2014 106.75p 107.00p 103.75p 105.75p 173163
22/07/2014 105.50p 106.81p 103.50p 103.75p 431713
21/07/2014 106.00p 108.75p 105.50p 105.50p 134506
18/07/2014 109.00p 109.00p 106.25p 106.25p 174495
17/07/2014 109.00p 110.00p 107.75p 108.75p 130098
16/07/2014 107.25p 109.00p 106.50p 109.00p 499288
15/07/2014 108.00p 110.01p 106.50p 106.50p 569601
14/07/2014 103.25p 111.00p 103.25p 108.50p 714255
11/07/2014 100.25p 105.00p 100.25p 104.25p 955179
10/07/2014 104.50p 105.25p 100.00p 100.75p 200338
09/07/2014 105.00p 107.31p 104.50p 105.25p 122297
08/07/2014 110.00p 110.00p 105.25p 106.25p 440453
07/07/2014 109.75p 109.75p 106.50p 107.00p 936062
04/07/2014 109.00p 110.25p 106.00p 108.00p 224382
03/07/2014 111.75p 111.75p 108.50p 108.50p 900635
02/07/2014 105.00p 111.75p 104.25p 110.00p 806880
01/07/2014 105.25p 107.75p 104.00p 104.25p 315169
30/06/2014 106.25p 107.08p 104.75p 106.25p 202313
27/06/2014 105.75p 106.25p 103.50p 106.25p 180514
26/06/2014 102.00p 105.30p 101.97p 104.00p 446643
25/06/2014 102.50p 104.57p 101.50p 101.50p 237802
24/06/2014 104.25p 104.25p 102.75p 102.75p 194201
23/06/2014 105.00p 105.00p 103.00p 103.00p 305028
20/06/2014 108.00p 108.00p 101.91p 105.00p 1333506
19/06/2014 109.75p 109.75p 106.50p 106.50p 617864
18/06/2014 107.25p 109.00p 107.00p 108.25p 200248
17/06/2014 117.25p 117.75p 107.00p 108.50p 520084
16/06/2014 119.25p 119.25p 116.81p 117.75p 93789
13/06/2014 120.00p 120.80p 116.56p 117.00p 219802
12/06/2014 119.25p 122.19p 119.00p 120.75p 169716
11/06/2014 118.00p 119.92p 118.00p 119.50p 43007
10/06/2014 120.25p 121.75p 119.25p 119.25p 79339
09/06/2014 120.25p 122.00p 120.25p 121.75p 170580
06/06/2014 118.25p 122.00p 118.25p 121.50p 211075
05/06/2014 118.25p 120.63p 118.25p 120.50p 119160
04/06/2014 120.50p 120.50p 118.13p 120.25p 613604
03/06/2014 118.00p 120.69p 118.00p 120.00p 543416
02/06/2014 118.50p 120.00p 118.50p 118.50p 162447
30/05/2014 118.75p 121.48p 118.75p 118.75p 109090
29/05/2014 119.50p 121.61p 119.00p 120.00p 68716
28/05/2014 122.00p 122.87p 118.50p 119.00p 472652
27/05/2014 123.00p 124.00p 121.50p 122.25p 223973
23/05/2014 121.25p 123.03p 121.25p 122.50p 157425
22/05/2014 120.25p 123.00p 120.25p 120.50p 874979
21/05/2014 122.00p 122.65p 120.00p 121.50p 262796
20/05/2014 122.00p 125.15p 120.00p 120.00p 299754
19/05/2014 121.50p 121.50p 118.70p 120.00p 367892
16/05/2014 124.00p 125.23p 117.00p 120.00p 351098
15/05/2014 127.75p 127.75p 124.25p 124.50p 151829
14/05/2014 128.75p 128.75p 126.00p 126.75p 179664
13/05/2014 130.00p 130.00p 128.25p 128.50p 101969
12/05/2014 130.00p 130.00p 128.50p 130.00p 58908
09/05/2014 130.00p 130.00p 127.46p 130.00p 93782
08/05/2014 129.75p 129.75p 127.00p 129.50p 109670
07/05/2014 126.75p 128.00p 126.50p 127.25p 140798
06/05/2014 126.75p 129.04p 126.75p 127.50p 91419
02/05/2014 130.00p 130.00p 127.96p 128.00p 104826
01/05/2014 128.50p 129.07p 128.40p 128.50p 49810
30/04/2014 129.75p 129.75p 127.50p 128.50p 235304
29/04/2014 123.75p 129.23p 123.75p 128.75p 85127
28/04/2014 131.25p 132.00p 123.00p 125.75p 1489253
25/04/2014 133.00p 135.89p 130.75p 131.25p 413738
24/04/2014 130.75p 136.00p 130.75p 133.75p 160712
23/04/2014 130.00p 132.00p 128.00p 131.25p 685253
22/04/2014 130.00p 132.00p 127.99p 129.50p 161800
17/04/2014 129.75p 129.75p 127.72p 129.75p 135440
16/04/2014 130.00p 130.00p 127.31p 129.00p 74128
15/04/2014 130.00p 130.00p 126.50p 126.75p 176161
14/04/2014 129.75p 130.00p 125.97p 130.00p 99771
11/04/2014 129.75p 131.50p 129.00p 130.00p 243090
10/04/2014 129.00p 132.00p 125.44p 130.75p 939533
09/04/2014 135.50p 135.50p 123.77p 126.00p 192773
08/04/2014 138.00p 138.00p 132.00p 132.50p 362949
07/04/2014 138.00p 138.00p 136.00p 136.50p 126490
04/04/2014 138.00p 138.00p 136.00p 137.75p 548731
03/04/2014 138.00p 138.00p 136.00p 136.00p 195539
02/04/2014 141.00p 141.00p 135.94p 136.75p 279621
01/04/2014 137.25p 140.00p 136.25p 136.50p 831869
31/03/2014 138.75p 139.00p 137.00p 138.00p 78728
28/03/2014 139.00p 140.44p 134.51p 137.50p 226375
27/03/2014 138.75p 141.93p 137.50p 139.00p 222764
26/03/2014 139.00p 140.60p 137.50p 138.50p 439882
25/03/2014 138.25p 143.00p 137.75p 137.75p 599404
24/03/2014 139.50p 141.25p 137.25p 137.25p 254888
21/03/2014 135.75p 142.25p 135.75p 138.75p 167016
20/03/2014 136.25p 139.00p 134.50p 139.00p 241319
19/03/2014 135.75p 136.25p 134.75p 135.75p 363890
18/03/2014 135.00p 136.11p 133.85p 135.50p 94116
17/03/2014 136.00p 136.00p 134.50p 135.50p 79348
14/03/2014 140.00p 140.00p 133.58p 135.25p 150595
13/03/2014 137.75p 140.00p 135.75p 135.75p 3910790
12/03/2014 139.75p 139.75p 136.75p 136.75p 334778
11/03/2014 139.00p 139.00p 137.13p 138.50p 40613
10/03/2014 135.25p 139.00p 135.25p 137.00p 157748
07/03/2014 139.00p 140.75p 135.00p 136.00p 595790
06/03/2014 137.25p 140.00p 137.25p 140.00p 239780
05/03/2014 137.25p 140.82p 137.00p 137.25p 415772
04/03/2014 139.25p 140.46p 137.50p 140.00p 280534
03/03/2014 137.75p 139.75p 137.00p 139.00p 179755
28/02/2014 139.75p 140.37p 138.50p 139.75p 65011
27/02/2014 138.00p 140.00p 138.00p 140.00p 135319
26/02/2014 137.50p 139.50p 136.94p 138.75p 104456
25/02/2014 139.75p 139.75p 135.00p 137.25p 228769
24/02/2014 140.75p 141.00p 136.75p 137.50p 299437
21/02/2014 140.75p 140.75p 137.50p 139.75p 86234
20/02/2014 142.25p 142.25p 138.00p 138.75p 401645
19/02/2014 140.50p 142.00p 139.50p 140.00p 349095
18/02/2014 135.75p 142.50p 135.75p 140.25p 574604
17/02/2014 145.50p 145.50p 136.50p 137.00p 336479
14/02/2014 146.75p 146.75p 144.00p 144.00p 86321
13/02/2014 145.25p 147.50p 145.25p 145.75p 135459
12/02/2014 146.00p 148.00p 145.00p 147.00p 339352
11/02/2014 147.75p 148.00p 143.00p 145.00p 578454
10/02/2014 148.00p 149.42p 145.25p 147.50p 332944
07/02/2014 147.25p 151.00p 146.00p 148.50p 151187
06/02/2014 150.75p 150.75p 147.75p 148.25p 159205
05/02/2014 150.50p 153.50p 147.00p 147.75p 589193

*Close Price adjusted for both dividends and splits