Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/10/2022 39.00p 40.00p 38.34p 39.30p 185692
30/09/2022 40.00p 40.00p 37.10p 38.50p 26216
29/09/2022 40.00p 40.00p 37.00p 38.50p 58209
28/09/2022 40.00p 41.90p 37.10p 38.50p 409794
27/09/2022 42.00p 44.90p 40.00p 40.55p 251170
26/09/2022 42.10p 45.00p 42.00p 45.00p 45366
23/09/2022 42.00p 45.00p 42.00p 42.00p 28159
22/09/2022 43.00p 45.70p 43.00p 43.00p 4940
21/09/2022 43.10p 45.90p 43.00p 43.00p 17575
20/09/2022 44.10p 45.90p 43.00p 43.60p 40664
16/09/2022 45.00p 46.90p 44.00p 44.00p 172961
15/09/2022 45.10p 46.90p 44.00p 44.00p 118069
14/09/2022 48.60p 49.90p 45.10p 47.00p 53803
13/09/2022 47.00p 50.00p 47.00p 47.00p 138497
12/09/2022 47.90p 49.90p 47.00p 47.90p 137824
09/09/2022 47.90p 49.04p 47.22p 47.90p 19006
08/09/2022 47.10p 50.00p 47.10p 49.70p 53830
07/09/2022 45.00p 49.00p 47.00p 48.00p 4048
06/09/2022 45.00p 49.00p 47.51p 47.80p 17174
05/09/2022 45.00p 48.80p 45.00p 48.40p 207156
02/09/2022 47.60p 47.60p 45.10p 47.25p 11119563
01/09/2022 45.60p 48.00p 45.60p 47.75p 3192449
31/08/2022 44.00p 48.20p 43.43p 48.20p 247573
30/08/2022 43.00p 43.90p 41.00p 41.00p 42548
26/08/2022 40.60p 43.00p 40.60p 42.95p 4893136
25/08/2022 42.00p 42.90p 42.00p 42.80p 103521
24/08/2022 41.10p 43.00p 41.00p 42.50p 2005159
23/08/2022 41.10p 43.90p 40.00p 41.20p 67489
22/08/2022 42.10p 44.90p 41.40p 42.25p 106200
19/08/2022 45.10p 46.00p 43.14p 43.25p 35131
18/08/2022 45.10p 45.76p 43.10p 43.50p 24966
17/08/2022 45.10p 45.40p 42.64p 45.20p 99477
16/08/2022 43.60p 46.76p 41.10p 45.50p 359973
15/08/2022 41.10p 43.80p 41.00p 42.00p 105975
12/08/2022 42.00p 43.78p 41.10p 42.20p 34758
11/08/2022 41.00p 43.88p 40.10p 43.00p 173724
10/08/2022 39.90p 43.69p 39.16p 41.25p 731641
09/08/2022 39.20p 39.84p 39.18p 39.20p 23398
08/08/2022 38.10p 40.40p 38.10p 38.10p 1669504
05/08/2022 39.90p 40.00p 39.50p 39.75p 21758
04/08/2022 39.90p 40.00p 39.20p 39.40p 604349
03/08/2022 40.00p 40.00p 39.00p 40.00p 48734
02/08/2022 40.00p 40.10p 38.41p 40.00p 763772
01/08/2022 40.00p 40.90p 38.00p 38.60p 132277
29/07/2022 39.00p 39.90p 39.00p 39.00p 33896
28/07/2022 40.00p 40.00p 39.00p 39.50p 61470
27/07/2022 39.90p 40.00p 39.10p 39.90p 791575
26/07/2022 40.00p 40.00p 38.30p 39.00p 234921
25/07/2022 40.00p 40.00p 39.50p 39.75p 228819
22/07/2022 39.90p 40.10p 38.80p 38.80p 81928
21/07/2022 37.10p 39.90p 37.10p 38.00p 21349
20/07/2022 40.00p 40.00p 38.29p 40.00p 1090540
19/07/2022 38.30p 39.00p 37.70p 38.35p 204262
18/07/2022 38.20p 39.00p 38.00p 38.60p 161283
15/07/2022 38.00p 40.50p 38.00p 39.50p 91086
14/07/2022 38.10p 40.40p 39.00p 39.25p 12184
13/07/2022 38.10p 39.80p 38.10p 39.40p 167733
12/07/2022 41.00p 41.00p 38.10p 40.00p 480862
11/07/2022 40.00p 40.00p 39.00p 40.00p 53036
08/07/2022 40.00p 40.00p 38.20p 38.20p 161388
07/07/2022 40.00p 40.00p 38.00p 39.00p 123835
06/07/2022 40.90p 40.90p 39.60p 39.90p 1199164
05/07/2022 40.00p 40.90p 39.20p 40.20p 385596
04/07/2022 39.10p 39.90p 38.82p 39.00p 187586
01/07/2022 39.90p 40.00p 39.00p 39.50p 222024
30/06/2022 41.00p 42.00p 38.10p 39.00p 516862
29/06/2022 43.60p 44.90p 40.00p 41.90p 1006751
28/06/2022 45.00p 47.00p 40.00p 45.00p 9612680
27/06/2022 45.00p 46.00p 44.06p 44.55p 56455
24/06/2022 45.00p 45.00p 43.00p 44.90p 50982
23/06/2022 45.10p 47.00p 42.70p 43.00p 96531
22/06/2022 45.00p 47.90p 45.00p 45.00p 7253
21/06/2022 47.00p 47.89p 43.40p 45.00p 53706
20/06/2022 47.00p 50.00p 47.00p 48.00p 46314
17/06/2022 47.10p 49.30p 47.00p 47.00p 26861
16/06/2022 47.10p 51.00p 47.00p 49.30p 58127
15/06/2022 48.80p 48.90p 47.00p 48.00p 155414
14/06/2022 48.60p 50.80p 48.10p 49.00p 34645
13/06/2022 49.00p 50.61p 47.10p 47.60p 19812
10/06/2022 50.00p 51.72p 47.00p 50.00p 138131
09/06/2022 52.00p 54.00p 50.20p 51.00p 77390
08/06/2022 52.20p 54.60p 51.60p 52.00p 74435
07/06/2022 51.00p 54.80p 52.00p 52.80p 90211
06/06/2022 51.00p 54.80p 51.00p 53.00p 513988
01/06/2022 53.20p 54.60p 52.00p 53.00p 547932
31/05/2022 51.00p 54.80p 51.00p 51.00p 20140
27/05/2022 53.00p 55.00p 51.20p 52.00p 124294
26/05/2022 53.00p 53.80p 51.82p 53.00p 26263
25/05/2022 52.00p 54.00p 50.85p 53.00p 122154
24/05/2022 54.00p 55.80p 52.20p 53.20p 422792
23/05/2022 53.80p 55.00p 51.80p 52.00p 147960
20/05/2022 52.80p 54.00p 51.30p 54.00p 65014
19/05/2022 52.80p 54.00p 51.00p 52.40p 33362
18/05/2022 53.00p 53.50p 52.00p 53.00p 48414
17/05/2022 53.00p 53.80p 51.20p 53.00p 25660
16/05/2022 51.40p 53.00p 51.10p 53.00p 63337
13/05/2022 53.80p 54.00p 51.00p 51.40p 23845
12/05/2022 53.00p 54.80p 51.80p 51.80p 30830
11/05/2022 53.80p 56.00p 51.20p 53.80p 237683
10/05/2022 56.00p 56.00p 52.54p 56.00p 50835
09/05/2022 55.00p 55.00p 51.36p 55.00p 95256
06/05/2022 53.00p 55.60p 51.53p 52.00p 146217
05/05/2022 56.00p 57.80p 54.30p 56.00p 11829
04/05/2022 54.20p 58.00p 54.20p 57.60p 77318
03/05/2022 55.00p 57.80p 54.67p 55.00p 58125
29/04/2022 56.00p 57.80p 55.40p 56.00p 51537
28/04/2022 56.00p 57.80p 54.82p 56.00p 40420
27/04/2022 58.00p 58.00p 56.00p 56.00p 80489
26/04/2022 57.40p 58.20p 53.80p 53.80p 23357
25/04/2022 57.40p 57.40p 53.60p 53.80p 22059
22/04/2022 57.40p 57.40p 53.20p 55.20p 33531
21/04/2022 53.00p 56.60p 53.00p 53.00p 44418
20/04/2022 56.00p 56.80p 54.00p 54.00p 88234
19/04/2022 55.80p 57.40p 55.40p 55.40p 83266
14/04/2022 55.80p 56.00p 55.16p 56.00p 116202
13/04/2022 55.00p 56.00p 54.52p 56.00p 127844
12/04/2022 54.40p 55.40p 53.00p 54.00p 125821
11/04/2022 55.00p 56.80p 54.35p 55.40p 68306
08/04/2022 54.00p 56.00p 54.00p 56.00p 60515
07/04/2022 54.20p 57.00p 53.00p 54.60p 74318
06/04/2022 53.20p 56.00p 53.20p 54.50p 252180
05/04/2022 54.20p 57.20p 54.00p 54.00p 176130
04/04/2022 54.80p 57.00p 54.23p 54.80p 30815
01/04/2022 54.00p 57.40p 53.00p 56.00p 516389
31/03/2022 56.60p 56.80p 54.20p 56.00p 53174
30/03/2022 55.40p 59.20p 52.82p 55.20p 260300
29/03/2022 57.40p 57.96p 55.00p 55.00p 37445
28/03/2022 57.00p 58.00p 56.00p 56.00p 124974
25/03/2022 58.20p 61.80p 57.00p 57.40p 61441
24/03/2022 59.80p 60.00p 57.60p 57.60p 27475
23/03/2022 60.00p 60.00p 59.00p 59.60p 306513
22/03/2022 58.80p 59.55p 58.80p 58.80p 2644
21/03/2022 59.00p 62.00p 58.00p 58.60p 392407
18/03/2022 58.80p 59.80p 58.20p 59.00p 114777
17/03/2022 59.00p 60.26p 58.80p 59.20p 239559
16/03/2022 57.80p 60.29p 56.29p 59.00p 100540
15/03/2022 57.00p 59.52p 55.00p 56.70p 113459
14/03/2022 57.00p 59.60p 57.00p 57.00p 39934
11/03/2022 55.20p 59.80p 55.20p 57.50p 27991
10/03/2022 59.20p 59.80p 56.20p 56.20p 40279
09/03/2022 58.80p 59.00p 55.40p 57.50p 8060
08/03/2022 57.20p 58.00p 54.20p 55.80p 140838
07/03/2022 57.20p 59.80p 55.52p 57.00p 46316
04/03/2022 58.40p 60.00p 57.50p 59.40p 16929
03/03/2022 59.00p 59.80p 56.84p 58.20p 87728
02/03/2022 59.20p 62.80p 58.00p 60.60p 37947
01/03/2022 60.00p 62.80p 58.60p 58.60p 95126
28/02/2022 63.00p 63.00p 59.00p 60.00p 77515
25/02/2022 60.80p 62.60p 60.20p 61.00p 41835
24/02/2022 61.00p 62.80p 59.00p 60.00p 179561
23/02/2022 62.20p 62.93p 62.00p 62.20p 47437
22/02/2022 63.00p 62.45p 60.55p 62.20p 118620
21/02/2022 63.00p 63.41p 62.60p 62.80p 39660
18/02/2022 63.60p 64.41p 63.20p 63.20p 51054
17/02/2022 64.60p 64.60p 62.80p 63.80p 61879
16/02/2022 62.40p 63.20p 62.00p 62.40p 288469
15/02/2022 60.00p 64.80p 62.00p 63.90p 51498
14/02/2022 60.00p 63.45p 60.00p 62.00p 235798
11/02/2022 61.00p 63.67p 60.66p 61.40p 212910
10/02/2022 60.20p 61.60p 58.92p 60.20p 380206
09/02/2022 59.80p 61.00p 57.86p 60.00p 343288
08/02/2022 61.20p 64.80p 57.99p 59.10p 285273
07/02/2022 65.00p 65.00p 61.00p 61.00p 66582
04/02/2022 62.00p 64.60p 62.00p 62.00p 51506
03/02/2022 62.20p 64.60p 62.00p 62.00p 52667
02/02/2022 62.60p 64.80p 62.00p 62.00p 277832
01/02/2022 63.00p 64.00p 62.40p 62.40p 70485
31/01/2022 64.00p 65.00p 62.00p 63.80p 124617
28/01/2022 65.00p 65.00p 61.00p 62.00p 39725
27/01/2022 60.00p 64.60p 60.00p 61.60p 17954
26/01/2022 62.00p 63.60p 60.00p 60.00p 7767
25/01/2022 61.60p 64.80p 61.40p 61.80p 70995
24/01/2022 62.00p 63.80p 61.00p 61.00p 151081
21/01/2022 62.00p 64.00p 62.00p 62.00p 115314
20/01/2022 62.20p 63.60p 61.86p 62.30p 50376
19/01/2022 62.00p 65.60p 61.00p 61.00p 108540
18/01/2022 63.00p 65.80p 62.40p 62.40p 53152
17/01/2022 63.80p 66.40p 63.00p 63.60p 46808
14/01/2022 63.20p 64.80p 62.00p 62.40p 37770
13/01/2022 64.80p 65.55p 63.93p 64.20p 247286
12/01/2022 64.00p 64.80p 60.45p 63.60p 161559
10/01/2022 65.40p 67.40p 63.00p 63.00p 128041
07/01/2022 65.00p 67.00p 65.13p 66.30p 20491
06/01/2022 65.00p 67.40p 64.71p 65.00p 14817
05/01/2022 66.00p 67.60p 65.00p 65.00p 62391
04/01/2022 65.00p 67.60p 64.97p 66.10p 154193
03/01/2022 65.00p 67.40p 63.00p 65.00p 63688
31/12/2021 65.00p 67.40p 63.00p 65.00p 63688
30/12/2021 64.60p 67.80p 64.60p 67.60p 42739
29/12/2021 64.80p 67.80p 64.20p 64.60p 78225
24/12/2021 64.20p 67.40p 64.20p 65.00p 30781
23/12/2021 65.20p 67.60p 63.52p 64.20p 398357
22/12/2021 67.40p 69.38p 65.50p 67.60p 598315
21/12/2021 68.40p 68.60p 66.00p 66.00p 168498
20/12/2021 68.40p 68.94p 66.64p 66.80p 218709
17/12/2021 67.00p 68.49p 66.20p 67.80p 169902
16/12/2021 68.00p 68.37p 65.20p 67.80p 85028
15/12/2021 65.20p 68.60p 64.58p 68.00p 59625
14/12/2021 64.80p 68.60p 64.60p 66.00p 270922
13/12/2021 67.20p 69.80p 65.20p 67.00p 282773

*Close Price adjusted for both dividends and splits