Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/12/2021 67.00p 69.40p 67.00p 67.00p 404515
09/12/2021 66.20p 67.40p 65.80p 67.40p 69556
08/12/2021 65.40p 66.65p 65.20p 66.40p 104086
07/12/2021 66.40p 66.40p 64.08p 65.80p 573823
06/12/2021 64.80p 65.00p 63.20p 65.00p 105260
03/12/2021 64.80p 65.00p 63.27p 64.80p 34984
02/12/2021 62.00p 64.06p 61.80p 63.40p 182706
01/12/2021 60.80p 64.57p 60.20p 63.50p 362580
30/11/2021 63.80p 64.17p 58.00p 60.60p 330040
29/11/2021 61.20p 62.80p 60.60p 62.60p 183146
26/11/2021 60.00p 63.00p 58.00p 63.00p 335778
25/11/2021 60.20p 63.00p 60.00p 62.80p 123460
24/11/2021 61.40p 62.08p 60.00p 60.00p 70423
23/11/2021 63.00p 64.80p 60.40p 61.00p 299491
22/11/2021 61.40p 64.11p 61.40p 63.00p 79128
19/11/2021 63.40p 64.00p 61.20p 61.60p 42591
18/11/2021 62.00p 63.22p 61.20p 62.00p 17792
17/11/2021 62.40p 63.40p 60.20p 63.40p 97855
16/11/2021 61.80p 63.21p 61.30p 62.60p 200144
15/11/2021 62.80p 62.80p 60.20p 61.50p 29763
12/11/2021 62.80p 63.40p 60.40p 63.40p 398817
11/11/2021 62.80p 63.00p 60.20p 62.20p 219950
10/11/2021 62.80p 64.80p 60.61p 61.80p 34649
09/11/2021 60.80p 63.92p 59.98p 61.90p 589185
08/11/2021 60.20p 64.80p 59.40p 59.40p 154879
05/11/2021 61.20p 65.80p 60.60p 61.20p 87454
04/11/2021 63.80p 64.80p 61.00p 63.00p 132166
03/11/2021 63.00p 67.00p 63.00p 64.20p 17133
02/11/2021 64.00p 65.40p 63.00p 64.00p 764974
01/11/2021 65.60p 72.00p 63.00p 64.00p 174782
29/10/2021 63.00p 64.60p 63.00p 63.00p 5768
28/10/2021 64.00p 65.20p 63.20p 65.00p 158190
27/10/2021 63.00p 65.00p 61.60p 65.00p 255652
26/10/2021 63.20p 65.00p 63.00p 63.00p 41254
25/10/2021 64.00p 65.80p 62.40p 65.00p 123236
22/10/2021 65.00p 68.00p 64.00p 65.30p 181446
21/10/2021 67.00p 67.80p 63.40p 67.00p 200852
20/10/2021 65.00p 65.80p 61.71p 64.00p 29335
19/10/2021 65.00p 66.05p 64.10p 66.00p 18811
18/10/2021 66.00p 66.05p 65.02p 66.00p 11038
15/10/2021 65.00p 69.80p 65.00p 65.00p 22269
14/10/2021 64.00p 65.80p 63.20p 65.00p 57919
13/10/2021 63.40p 65.60p 62.20p 64.60p 21033
12/10/2021 63.00p 66.80p 63.00p 63.00p 7289
11/10/2021 64.20p 65.80p 64.00p 64.00p 54511
08/10/2021 66.60p 67.00p 62.05p 65.00p 72064
07/10/2021 64.00p 64.80p 63.60p 63.60p 72098
06/10/2021 65.00p 65.60p 62.00p 64.00p 1044106
05/10/2021 64.40p 66.98p 60.49p 62.60p 236615
04/10/2021 67.40p 69.60p 64.00p 64.40p 144777
01/10/2021 68.00p 69.80p 65.60p 65.60p 42216
30/09/2021 68.60p 69.60p 67.76p 68.60p 38647
29/09/2021 69.00p 69.80p 66.00p 66.00p 84607
28/09/2021 69.00p 73.00p 67.00p 68.20p 69579
27/09/2021 71.20p 71.85p 68.40p 68.60p 66876
24/09/2021 70.60p 71.75p 70.20p 70.60p 4391
23/09/2021 72.00p 73.00p 70.45p 71.00p 32106
22/09/2021 73.00p 73.60p 69.15p 73.60p 46934
21/09/2021 72.00p 74.40p 71.21p 72.40p 59807
20/09/2021 71.40p 72.00p 69.00p 71.00p 218860
17/09/2021 69.00p 71.20p 65.80p 70.60p 607239
16/09/2021 69.00p 71.20p 68.40p 68.40p 50343
15/09/2021 70.20p 73.60p 68.40p 68.40p 93501
14/09/2021 70.20p 70.75p 69.00p 69.00p 80369
13/09/2021 70.20p 74.20p 69.21p 69.40p 60951
10/09/2021 71.20p 73.80p 62.72p 68.80p 368566
09/09/2021 71.20p 74.40p 71.20p 71.20p 45710
08/09/2021 71.40p 74.60p 70.80p 70.80p 82240
07/09/2021 71.00p 77.20p 71.00p 71.00p 44737
06/09/2021 72.00p 76.20p 71.00p 71.00p 54198
03/09/2021 75.20p 79.20p 72.00p 72.00p 105646
02/09/2021 73.00p 73.00p 72.80p 73.00p 49093
01/09/2021 74.40p 74.40p 73.00p 73.00p 48004
31/08/2021 73.00p 79.20p 72.00p 73.80p 68291
30/08/2021 75.60p 81.00p 74.60p 74.60p 103123
27/08/2021 75.60p 81.00p 74.60p 74.60p 103123
26/08/2021 73.20p 75.00p 72.84p 74.60p 113778
25/08/2021 75.60p 75.60p 73.40p 75.60p 11685
24/08/2021 73.40p 75.60p 73.00p 73.20p 71113
23/08/2021 74.00p 75.60p 73.20p 73.40p 78548
20/08/2021 73.40p 74.00p 73.20p 73.60p 14092
19/08/2021 72.80p 74.00p 70.28p 73.40p 38237
18/08/2021 73.00p 74.00p 72.61p 73.00p 5356
17/08/2021 73.00p 73.54p 72.80p 72.80p 91010
16/08/2021 72.00p 74.00p 71.60p 73.40p 10961
13/08/2021 71.80p 72.00p 71.00p 71.40p 20012
12/08/2021 72.00p 72.00p 70.99p 72.00p 85617
11/08/2021 70.60p 71.80p 70.40p 70.80p 55516
10/08/2021 70.00p 71.80p 70.00p 70.40p 15392
09/08/2021 70.20p 73.80p 69.40p 69.80p 170758
06/08/2021 70.20p 73.40p 69.00p 69.40p 51099
05/08/2021 70.00p 71.90p 69.40p 69.40p 23724
04/08/2021 70.00p 71.00p 69.00p 69.40p 98616
03/08/2021 73.80p 73.80p 70.00p 72.60p 30350
02/08/2021 69.00p 73.80p 68.60p 71.40p 71593
30/07/2021 68.80p 74.00p 68.00p 68.40p 64800
29/07/2021 68.00p 71.40p 66.60p 68.00p 1813162
28/07/2021 66.20p 67.80p 66.20p 66.40p 14382
27/07/2021 67.00p 67.80p 65.20p 67.00p 33326
26/07/2021 65.20p 67.80p 65.00p 67.20p 116327
23/07/2021 69.00p 69.80p 68.00p 68.00p 641158
22/07/2021 70.00p 70.00p 69.00p 69.00p 38476
21/07/2021 70.00p 70.00p 69.40p 69.40p 38034
20/07/2021 69.60p 70.80p 69.00p 69.80p 78124
19/07/2021 72.60p 74.60p 63.91p 70.00p 135218
16/07/2021 73.80p 75.40p 70.20p 73.00p 12043
15/07/2021 72.00p 74.00p 70.00p 71.60p 133632
14/07/2021 74.00p 74.60p 70.11p 72.00p 26379
13/07/2021 72.80p 74.80p 72.60p 72.60p 44040
12/07/2021 74.40p 74.40p 72.00p 72.40p 795062
09/07/2021 72.40p 74.80p 72.40p 72.40p 48475
08/07/2021 71.60p 73.00p 72.00p 72.50p 9628
07/07/2021 71.60p 72.70p 71.20p 72.00p 436167
06/07/2021 72.80p 74.60p 72.00p 72.00p 620141
05/07/2021 72.20p 74.80p 71.84p 72.80p 321494
02/07/2021 73.60p 73.60p 71.00p 71.00p 34665
01/07/2021 73.00p 75.20p 71.20p 72.00p 777240
30/06/2021 75.40p 75.40p 70.60p 71.40p 1000815
29/06/2021 71.20p 73.09p 71.20p 71.90p 37572
28/06/2021 71.20p 72.80p 71.00p 71.00p 51608
25/06/2021 73.20p 73.20p 70.00p 73.20p 37407
24/06/2021 70.00p 72.20p 70.00p 70.00p 18158
23/06/2021 72.40p 72.60p 70.00p 71.00p 16439
22/06/2021 72.60p 72.60p 71.80p 72.40p 525335
21/06/2021 72.60p 75.40p 71.80p 71.80p 40763
18/06/2021 72.80p 73.80p 72.60p 72.60p 45396
17/06/2021 73.00p 73.80p 70.30p 73.00p 75986
16/06/2021 73.80p 75.60p 71.00p 74.00p 69344
15/06/2021 74.40p 75.16p 73.40p 73.60p 48058
14/06/2021 74.00p 75.10p 73.20p 73.80p 39407
11/06/2021 73.80p 75.00p 73.50p 74.20p 215600
10/06/2021 74.00p 74.60p 71.82p 73.00p 1006946
09/06/2021 74.60p 75.00p 74.20p 74.50p 42390
08/06/2021 74.60p 75.00p 74.00p 74.40p 112326
07/06/2021 74.60p 75.00p 74.00p 74.60p 29467
04/06/2021 74.00p 75.00p 73.60p 74.20p 51846
03/06/2021 74.20p 75.00p 73.60p 74.00p 174523
02/06/2021 75.00p 75.00p 74.20p 74.20p 5446
01/06/2021 75.00p 75.00p 73.25p 74.40p 30978
31/05/2021 73.40p 74.80p 73.13p 74.60p 418538
28/05/2021 73.40p 74.80p 73.13p 74.60p 418538
27/05/2021 73.60p 75.40p 73.60p 75.00p 69519
26/05/2021 75.00p 75.40p 73.40p 75.40p 61240
25/05/2021 75.20p 75.36p 73.40p 74.70p 194237
24/05/2021 75.20p 75.33p 74.00p 74.60p 118204
21/05/2021 74.80p 75.40p 74.20p 74.90p 133422
20/05/2021 75.00p 75.00p 73.60p 74.40p 75853
19/05/2021 72.80p 75.00p 71.90p 74.80p 290750
18/05/2021 72.00p 76.40p 72.00p 72.80p 469854
17/05/2021 71.40p 72.80p 66.60p 70.30p 202519
14/05/2021 69.80p 71.20p 66.40p 69.40p 21147
13/05/2021 69.20p 71.40p 69.20p 69.00p 40076
12/05/2021 69.20p 71.40p 69.00p 71.40p 88155
11/05/2021 69.20p 71.40p 69.00p 70.20p 32173
10/05/2021 71.60p 71.60p 68.00p 69.90p 42510
07/05/2021 71.60p 71.60p 67.40p 70.60p 99148
06/05/2021 69.20p 70.20p 67.40p 70.00p 60626
05/05/2021 68.60p 70.39p 67.00p 69.80p 174421
04/05/2021 70.40p 72.60p 67.00p 68.30p 148929
03/05/2021 69.40p 71.17p 68.40p 70.00p 73502
30/04/2021 69.40p 71.17p 68.40p 70.00p 73502
29/04/2021 71.20p 71.20p 69.92p 71.20p 35859
28/04/2021 71.00p 71.00p 68.40p 70.20p 26266
27/04/2021 71.00p 71.20p 68.20p 70.30p 42249
26/04/2021 71.00p 73.00p 66.00p 69.00p 101756
23/04/2021 70.80p 71.20p 65.20p 69.10p 114894
22/04/2021 65.20p 71.00p 65.20p 69.10p 45171
21/04/2021 71.00p 71.00p 65.60p 68.40p 47084
20/04/2021 70.00p 70.78p 67.70p 69.00p 61493
19/04/2021 71.20p 72.00p 69.40p 70.10p 90604
16/04/2021 71.40p 71.40p 69.00p 71.40p 8237
15/04/2021 69.40p 71.60p 69.40p 70.40p 40926
14/04/2021 71.40p 71.60p 69.60p 71.20p 19803
13/04/2021 69.20p 71.40p 69.00p 71.40p 57412
12/04/2021 70.80p 72.00p 69.00p 72.00p 106222
09/04/2021 72.00p 73.00p 69.71p 71.60p 277719
08/04/2021 71.80p 72.00p 69.00p 72.00p 73113
07/04/2021 67.20p 72.00p 67.20p 68.60p 81611
06/04/2021 71.80p 71.80p 65.43p 70.40p 233690
02/04/2021 67.20p 71.20p 65.10p 71.20p 229913
01/04/2021 67.20p 71.20p 65.10p 71.20p 229913
31/03/2021 69.00p 71.00p 66.20p 69.20p 127601
30/03/2021 68.00p 69.95p 66.40p 69.00p 110117
29/03/2021 66.00p 70.15p 66.00p 68.80p 58283
26/03/2021 68.60p 70.00p 64.40p 69.00p 134703
25/03/2021 71.20p 71.20p 65.80p 69.50p 109927
24/03/2021 69.20p 71.20p 63.60p 68.80p 104118
23/03/2021 66.60p 68.70p 66.60p 66.80p 37959
22/03/2021 69.00p 69.60p 66.00p 68.00p 187223
19/03/2021 68.40p 69.20p 65.20p 69.20p 235839
18/03/2021 66.00p 68.81p 63.10p 66.00p 228113
17/03/2021 67.00p 69.00p 65.50p 68.80p 158820
16/03/2021 66.40p 68.20p 64.60p 67.20p 58227
15/03/2021 67.00p 68.80p 66.60p 67.00p 127697
12/03/2021 64.00p 67.80p 64.00p 67.40p 51262
11/03/2021 64.40p 68.00p 64.40p 67.20p 73798
10/03/2021 64.60p 66.60p 64.50p 66.60p 80895
09/03/2021 65.40p 66.40p 62.60p 65.00p 85370
08/03/2021 63.00p 66.00p 63.00p 63.00p 34111
05/03/2021 62.60p 66.20p 61.60p 65.80p 56921

*Close Price adjusted for both dividends and splits