Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/11/2010 58.00p 58.00p 56.16p 57.50p 632131
17/11/2010 56.25p 58.00p 56.16p 57.75p 78809
16/11/2010 58.50p 58.50p 56.30p 57.00p 245612
15/11/2010 61.00p 61.00p 58.50p 59.25p 20607
12/11/2010 61.00p 61.00p 58.50p 60.00p 27375
11/11/2010 61.25p 62.00p 58.72p 59.75p 146869
10/11/2010 63.50p 63.50p 61.25p 61.75p 39546
09/11/2010 60.50p 62.80p 60.25p 62.25p 39475
08/11/2010 63.00p 63.00p 60.20p 63.00p 187585
05/11/2010 62.00p 62.50p 60.25p 62.00p 234870
04/11/2010 61.00p 62.56p 61.00p 62.00p 412494
03/11/2010 61.50p 63.50p 61.00p 61.50p 426086
02/11/2010 59.00p 60.00p 58.50p 59.00p 72485
01/11/2010 62.00p 63.75p 59.30p 61.00p 65727
29/10/2010 59.00p 63.75p 59.00p 63.75p 44780
28/10/2010 59.75p 61.00p 59.21p 61.00p 56524
27/10/2010 61.50p 63.90p 61.00p 61.50p 90551
26/10/2010 65.75p 65.75p 61.75p 64.00p 105945
25/10/2010 62.50p 66.00p 59.80p 65.50p 169439
22/10/2010 59.00p 61.50p 55.95p 59.25p 183660
21/10/2010 58.50p 58.50p 55.90p 56.25p 98808
20/10/2010 58.00p 58.00p 55.25p 56.75p 7843
19/10/2010 60.00p 61.99p 58.00p 58.50p 123678
18/10/2010 61.00p 62.75p 60.25p 62.50p 68958
15/10/2010 62.00p 62.00p 60.35p 61.50p 35300
14/10/2010 60.75p 60.75p 58.67p 60.50p 13585
13/10/2010 58.75p 61.00p 58.55p 59.75p 75028
12/10/2010 58.25p 59.91p 58.25p 59.00p 17520
11/10/2010 60.00p 60.50p 58.95p 60.50p 36694
08/10/2010 57.75p 58.75p 57.75p 58.75p 35821
07/10/2010 58.75p 61.01p 57.79p 59.25p 18963
06/10/2010 60.50p 61.25p 57.75p 58.50p 72117
05/10/2010 60.50p 62.00p 58.00p 61.25p 37339
04/10/2010 60.50p 60.50p 58.24p 60.25p 41984
01/10/2010 57.00p 60.80p 57.00p 60.00p 526778
30/09/2010 57.50p 58.45p 57.50p 57.50p 131608
29/09/2010 57.00p 58.75p 55.25p 58.25p 483318
28/09/2010 57.00p 61.25p 56.05p 60.50p 341289
27/09/2010 55.00p 57.00p 55.00p 56.00p 195719
24/09/2010 53.00p 55.00p 53.00p 54.25p 187172
23/09/2010 54.75p 55.00p 54.00p 54.25p 113850
22/09/2010 55.00p 56.45p 54.37p 54.75p 1206269
21/09/2010 53.50p 56.67p 53.50p 55.50p 431095
20/09/2010 53.75p 55.17p 53.00p 54.00p 225556
17/09/2010 54.00p 54.65p 52.50p 52.50p 688586
16/09/2010 54.25p 56.25p 53.06p 54.00p 95520
15/09/2010 54.25p 54.25p 53.06p 54.25p 26076
14/09/2010 54.00p 54.81p 54.00p 54.00p 48222
13/09/2010 53.00p 56.33p 53.00p 55.00p 2160162
10/09/2010 54.00p 55.68p 53.00p 54.00p 37295
09/09/2010 54.00p 54.94p 54.00p 54.75p 170058
08/09/2010 54.00p 55.00p 53.75p 54.50p 233323
07/09/2010 54.25p 56.55p 54.25p 54.25p 208487
06/09/2010 55.00p 56.00p 54.00p 55.00p 453444
03/09/2010 54.00p 55.62p 54.00p 55.25p 124034
02/09/2010 55.50p 57.15p 52.75p 54.50p 197393
01/09/2010 56.00p 57.25p 54.50p 57.00p 348911
31/08/2010 58.00p 58.75p 55.15p 58.75p 36083
27/08/2010 55.75p 56.00p 55.00p 55.50p 76353
26/08/2010 57.00p 57.50p 52.50p 55.75p 4924230
25/08/2010 57.00p 57.75p 57.00p 57.25p 11023
24/08/2010 58.00p 58.04p 57.25p 57.25p 56560
23/08/2010 57.00p 58.75p 57.00p 58.25p 83981
20/08/2010 57.00p 57.94p 57.00p 57.50p 7577
19/08/2010 58.00p 58.00p 56.00p 57.50p 27864
18/08/2010 59.50p 60.44p 54.75p 56.75p 125226
17/08/2010 60.50p 60.50p 59.50p 60.25p 12434
16/08/2010 60.00p 61.00p 59.25p 60.50p 815422
13/08/2010 60.00p 61.25p 59.00p 60.25p 64273
12/08/2010 60.00p 61.00p 59.00p 60.00p 376778
11/08/2010 60.00p 61.63p 59.27p 60.00p 87935
10/08/2010 60.00p 60.56p 59.00p 60.00p 220556
09/08/2010 60.00p 61.64p 60.00p 61.25p 95567
06/08/2010 59.75p 62.50p 59.47p 61.50p 117858
05/08/2010 58.50p 62.00p 58.50p 61.00p 35424
04/08/2010 58.50p 60.75p 58.50p 60.00p 92672
03/08/2010 60.00p 60.61p 59.75p 60.50p 106561
02/08/2010 59.00p 63.27p 59.00p 61.25p 213016
30/07/2010 59.00p 60.75p 59.00p 60.50p 69405
29/07/2010 59.00p 61.94p 59.00p 60.50p 63680
28/07/2010 60.50p 62.75p 59.08p 60.25p 189673
27/07/2010 56.00p 62.84p 55.11p 61.50p 372310
26/07/2010 53.50p 56.00p 53.25p 55.75p 102587
23/07/2010 52.50p 55.14p 51.00p 54.00p 106271
22/07/2010 49.00p 52.50p 49.00p 52.00p 36169
21/07/2010 50.00p 51.50p 50.00p 51.50p 464025
20/07/2010 49.75p 51.50p 49.75p 50.75p 150771
19/07/2010 53.25p 53.25p 51.25p 52.00p 63884
16/07/2010 50.00p 52.00p 50.00p 51.75p 26464
15/07/2010 50.00p 52.50p 49.69p 51.50p 217378
14/07/2010 51.25p 52.50p 50.19p 52.50p 493625
13/07/2010 47.50p 50.14p 47.35p 50.00p 83491
12/07/2010 49.50p 50.00p 48.00p 49.50p 149681
09/07/2010 48.75p 50.17p 47.48p 50.00p 217574
08/07/2010 49.50p 49.50p 48.25p 49.25p 185779
07/07/2010 47.00p 49.75p 46.99p 49.00p 127331
06/07/2010 48.50p 49.25p 48.49p 49.25p 52268
05/07/2010 46.75p 48.75p 46.75p 48.50p 9912
02/07/2010 46.75p 49.00p 46.75p 49.00p 85906
01/07/2010 47.25p 48.49p 47.00p 47.50p 24867
30/06/2010 48.00p 49.50p 48.00p 49.50p 33097
29/06/2010 49.50p 51.00p 48.00p 48.75p 152140
28/06/2010 52.25p 53.11p 50.50p 50.75p 75336
25/06/2010 53.50p 53.50p 51.50p 52.50p 70441
24/06/2010 52.00p 52.99p 51.00p 51.75p 72940
23/06/2010 51.50p 54.50p 51.50p 54.25p 127734
22/06/2010 53.00p 54.00p 52.50p 54.00p 155825
21/06/2010 51.00p 52.00p 50.50p 52.00p 298428
18/06/2010 51.50p 51.50p 50.25p 50.75p 99234
17/06/2010 51.00p 51.45p 49.50p 50.75p 236552
16/06/2010 51.00p 51.42p 50.50p 51.00p 65213
15/06/2010 50.75p 51.00p 50.25p 51.00p 134868
14/06/2010 50.00p 51.25p 49.62p 51.00p 190954
11/06/2010 50.00p 50.56p 49.25p 49.75p 83872
10/06/2010 50.00p 51.50p 49.19p 51.00p 164941
09/06/2010 48.25p 51.25p 48.25p 50.00p 158206
08/06/2010 51.50p 51.50p 48.00p 50.25p 586909
07/06/2010 49.50p 51.09p 49.11p 50.75p 346353
04/06/2010 49.00p 50.75p 49.00p 50.50p 415329
03/06/2010 47.50p 50.00p 47.25p 48.50p 2131279
02/06/2010 49.50p 49.50p 44.75p 46.25p 878192
01/06/2010 50.00p 50.00p 49.50p 49.50p 99999
28/05/2010 50.75p 50.75p 49.25p 49.50p 104790
27/05/2010 50.00p 50.75p 49.50p 50.00p 55820
26/05/2010 50.00p 50.50p 49.24p 50.00p 313939
25/05/2010 48.00p 50.25p 46.89p 49.00p 438109
24/05/2010 51.50p 51.75p 50.75p 50.75p 204655
21/05/2010 53.00p 53.00p 48.00p 50.75p 270515
20/05/2010 54.75p 54.75p 53.25p 53.25p 270653
19/05/2010 54.25p 54.75p 54.00p 54.50p 48342
18/05/2010 55.25p 56.03p 53.35p 54.50p 27477
17/05/2010 54.00p 54.00p 52.16p 53.75p 900965
14/05/2010 55.50p 56.64p 53.00p 54.00p 114656
13/05/2010 57.25p 57.25p 55.31p 56.25p 70701
12/05/2010 56.50p 57.53p 55.05p 56.50p 379876
11/05/2010 55.50p 58.00p 55.50p 56.50p 211509
10/05/2010 58.50p 58.55p 55.27p 56.00p 215779
07/05/2010 54.00p 55.50p 51.25p 55.00p 128069
06/05/2010 54.75p 56.85p 54.12p 55.50p 208609
05/05/2010 57.00p 57.00p 54.50p 56.00p 303006
04/05/2010 57.50p 59.22p 55.00p 55.75p 192351
30/04/2010 60.00p 60.20p 57.00p 58.00p 231735
29/04/2010 58.25p 60.25p 57.39p 58.75p 631903
28/04/2010 59.50p 60.85p 57.00p 57.50p 176940
27/04/2010 57.25p 60.00p 55.97p 59.00p 1457982
26/04/2010 55.00p 57.00p 53.00p 56.50p 1685501
23/04/2010 55.00p 55.00p 54.16p 55.00p 384001
22/04/2010 55.00p 56.00p 53.74p 54.75p 213478
21/04/2010 56.00p 57.00p 54.00p 54.75p 153997
20/04/2010 55.00p 55.98p 53.00p 53.75p 5238305
19/04/2010 56.25p 56.25p 53.00p 55.25p 324299
16/04/2010 56.00p 56.00p 54.50p 54.75p 521042
15/04/2010 54.50p 56.00p 54.00p 54.75p 1257449
14/04/2010 53.00p 55.00p 52.25p 54.50p 491362
13/04/2010 54.50p 54.50p 52.16p 53.00p 431468
12/04/2010 54.00p 54.25p 53.37p 54.00p 358922
09/04/2010 54.00p 54.39p 52.40p 54.00p 829117
08/04/2010 54.50p 56.00p 52.25p 53.50p 1389217
07/04/2010 56.00p 56.45p 54.00p 54.50p 1007396
06/04/2010 56.25p 57.50p 56.25p 56.75p 176220
01/04/2010 55.25p 58.75p 54.00p 56.50p 2787820
31/03/2010 57.25p 58.75p 54.00p 54.50p 6555031
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

*Close Price adjusted for both dividends and splits