Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/03/2021 62.60p 63.91p 61.20p 63.10p 202730
03/03/2021 64.20p 64.60p 61.93p 63.40p 186626
02/03/2021 63.80p 66.00p 62.20p 64.00p 105363
01/03/2021 64.80p 66.00p 63.60p 64.20p 108784
26/02/2021 64.80p 65.00p 63.60p 63.80p 74144
25/02/2021 64.00p 64.60p 63.60p 64.20p 28453
24/02/2021 64.40p 65.40p 62.20p 64.20p 91795
23/02/2021 65.20p 66.88p 64.20p 64.20p 153201
22/02/2021 64.60p 66.60p 62.80p 65.10p 560390
19/02/2021 62.20p 64.80p 61.40p 62.00p 124273
18/02/2021 62.80p 66.40p 61.40p 62.60p 68910
17/02/2021 62.80p 64.40p 62.80p 63.20p 229083
16/02/2021 64.20p 66.40p 63.00p 63.00p 165159
15/02/2021 64.20p 66.20p 63.00p 64.00p 105526
12/02/2021 65.80p 65.80p 62.80p 64.40p 57902
11/02/2021 64.60p 65.60p 64.00p 65.40p 69606
10/02/2021 64.40p 64.60p 63.00p 63.40p 58578
09/02/2021 64.00p 66.20p 63.60p 64.50p 40406
08/02/2021 64.80p 66.00p 62.80p 64.80p 89380
05/02/2021 64.80p 66.80p 63.00p 63.80p 29031
04/02/2021 64.00p 65.60p 63.00p 63.00p 112227
03/02/2021 63.20p 66.80p 63.00p 63.30p 67087
02/02/2021 64.40p 67.40p 63.60p 64.00p 2384285
01/02/2021 64.20p 67.80p 62.20p 63.00p 2866262
29/01/2021 65.60p 68.40p 62.68p 65.60p 60527
28/01/2021 66.20p 67.00p 63.78p 64.80p 55965
27/01/2021 63.60p 66.60p 63.20p 66.20p 5813745
26/01/2021 64.80p 69.60p 62.00p 63.00p 276972
25/01/2021 62.00p 65.00p 62.00p 63.90p 369134
22/01/2021 61.20p 61.80p 60.00p 60.00p 333658
21/01/2021 59.20p 60.80p 59.20p 60.00p 120398
20/01/2021 59.60p 60.00p 58.40p 60.00p 199966
19/01/2021 59.80p 59.80p 58.40p 59.80p 49933
18/01/2021 59.20p 59.57p 57.80p 58.10p 139612
15/01/2021 57.20p 59.28p 57.00p 57.50p 114549
14/01/2021 60.00p 60.00p 57.20p 58.00p 131500
13/01/2021 58.80p 59.20p 57.99p 59.20p 140362
12/01/2021 58.00p 58.80p 57.80p 58.70p 64691
11/01/2021 59.20p 59.20p 57.34p 58.30p 89357
08/01/2021 57.40p 59.20p 56.00p 58.80p 153541
07/01/2021 59.00p 59.00p 57.00p 57.00p 213401
06/01/2021 56.80p 58.40p 56.00p 58.00p 634043
05/01/2021 57.00p 58.20p 56.25p 57.30p 87189
04/01/2021 57.00p 58.40p 56.13p 58.20p 181490
31/12/2020 56.20p 59.00p 56.20p 57.60p 2304
30/12/2020 56.20p 58.80p 55.60p 56.50p 61036
29/12/2020 56.80p 59.20p 55.00p 56.00p 330759
24/12/2020 56.00p 57.20p 55.11p 56.50p 23310
23/12/2020 56.00p 56.20p 54.60p 55.00p 39026
22/12/2020 56.40p 56.40p 55.40p 55.50p 29746
21/12/2020 56.20p 57.60p 55.10p 55.80p 211390
18/12/2020 57.20p 58.40p 56.00p 57.00p 185559
17/12/2020 57.80p 58.60p 54.20p 55.00p 65576
16/12/2020 57.20p 58.60p 54.60p 55.00p 174882
15/12/2020 56.40p 58.40p 56.00p 56.80p 87866
14/12/2020 57.20p 58.00p 56.20p 56.80p 77521
11/12/2020 57.40p 59.00p 53.00p 56.00p 341463
10/12/2020 57.00p 58.60p 56.00p 57.00p 181069
09/12/2020 56.60p 58.00p 56.60p 57.00p 99847
08/12/2020 58.60p 58.80p 56.60p 56.60p 204343
07/12/2020 58.40p 58.40p 56.40p 57.00p 187254
04/12/2020 57.20p 57.80p 55.00p 57.50p 228690
03/12/2020 56.40p 57.20p 54.77p 57.20p 126102
02/12/2020 56.40p 57.20p 54.00p 54.00p 273928
01/12/2020 54.00p 57.00p 54.00p 56.40p 467606
30/11/2020 55.60p 57.00p 54.80p 56.00p 321613
27/11/2020 56.40p 57.00p 54.00p 56.00p 135256
26/11/2020 56.00p 57.00p 54.20p 54.80p 210032
25/11/2020 56.20p 57.00p 53.20p 55.00p 427894
24/11/2020 56.00p 57.80p 55.00p 55.00p 164985
23/11/2020 56.20p 56.60p 54.00p 56.00p 342290
20/11/2020 49.30p 56.00p 49.10p 54.00p 829703
19/11/2020 52.20p 52.80p 49.00p 49.00p 195423
18/11/2020 50.00p 52.20p 48.80p 50.40p 147919
17/11/2020 50.00p 51.00p 46.50p 50.00p 531568
16/11/2020 49.00p 49.90p 47.00p 49.00p 278155
13/11/2020 47.20p 49.00p 46.00p 47.00p 139184
12/11/2020 45.00p 47.00p 44.10p 46.50p 281365
10/11/2020 44.00p 45.00p 43.10p 44.20p 1041492
09/11/2020 44.50p 47.00p 43.41p 44.50p 370994
06/11/2020 44.00p 44.00p 43.50p 43.70p 277333
05/11/2020 44.00p 44.50p 43.00p 43.20p 134084
04/11/2020 43.50p 44.40p 41.50p 43.70p 66820
03/11/2020 44.40p 44.40p 42.10p 44.40p 92764
02/11/2020 41.60p 44.40p 38.35p 43.30p 613376
30/10/2020 44.00p 45.60p 42.10p 43.30p 80143
29/10/2020 44.00p 44.70p 43.50p 44.00p 248725
28/10/2020 44.10p 45.10p 42.00p 43.70p 284171
27/10/2020 46.60p 47.90p 43.00p 43.00p 205745
26/10/2020 48.60p 49.20p 45.00p 45.00p 182400
23/10/2020 46.30p 50.80p 46.30p 46.50p 193174
22/10/2020 46.50p 49.90p 45.30p 46.50p 260489
21/10/2020 46.30p 46.90p 45.80p 46.00p 139393
20/10/2020 47.10p 49.40p 46.50p 46.50p 134178
19/10/2020 48.90p 49.00p 46.88p 47.25p 144726
16/10/2020 48.80p 50.00p 46.30p 48.70p 68667
15/10/2020 49.50p 49.90p 46.30p 48.20p 260596
14/10/2020 47.60p 49.50p 46.50p 49.50p 154769
13/10/2020 47.70p 49.50p 46.60p 46.60p 126772
12/10/2020 48.50p 49.90p 46.50p 48.90p 147342
09/10/2020 48.00p 48.00p 47.30p 47.30p 45044
08/10/2020 47.00p 48.50p 46.60p 48.00p 171874
07/10/2020 47.40p 48.60p 45.20p 46.00p 398589
06/10/2020 47.00p 48.50p 46.00p 46.50p 99165
05/10/2020 46.10p 48.70p 45.10p 46.70p 332968
02/10/2020 49.90p 50.00p 45.00p 48.60p 201139
01/10/2020 49.50p 49.70p 47.60p 48.85p 32085
30/09/2020 54.00p 54.01p 47.60p 47.60p 974984
29/09/2020 53.40p 54.17p 52.00p 52.20p 540026
28/09/2020 49.00p 54.00p 48.20p 54.00p 465829
25/09/2020 53.40p 54.00p 49.10p 51.40p 418028
24/09/2020 49.40p 54.20p 46.50p 53.40p 124262
23/09/2020 46.50p 49.00p 46.00p 49.00p 370622
22/09/2020 45.00p 47.67p 44.50p 47.00p 354919
21/09/2020 47.70p 51.40p 42.28p 44.70p 481037
18/09/2020 48.60p 50.80p 47.40p 49.00p 239633
17/09/2020 49.80p 51.02p 48.93p 49.70p 56216
16/09/2020 48.20p 51.00p 48.20p 50.60p 46766
15/09/2020 48.60p 52.00p 48.20p 48.90p 98246
14/09/2020 49.10p 51.00p 49.00p 49.00p 124048
11/09/2020 49.00p 51.58p 49.00p 50.10p 87867
10/09/2020 50.00p 52.00p 49.10p 51.20p 270201
09/09/2020 52.00p 52.60p 49.20p 49.60p 115761
08/09/2020 50.80p 52.00p 49.20p 50.00p 21504
07/09/2020 49.40p 54.24p 49.10p 49.55p 383866
04/09/2020 50.00p 52.80p 48.50p 51.10p 137188
03/09/2020 52.60p 54.00p 47.20p 49.80p 216292
02/09/2020 51.20p 53.80p 49.78p 50.00p 62249
01/09/2020 54.80p 54.80p 50.20p 51.30p 85660
28/08/2020 55.00p 55.00p 53.00p 53.00p 74324
27/08/2020 54.80p 56.40p 49.20p 55.00p 486389
26/08/2020 56.00p 58.00p 54.00p 58.00p 68483
25/08/2020 55.80p 58.00p 52.43p 58.00p 216110
24/08/2020 59.40p 59.80p 53.00p 55.00p 246888
21/08/2020 56.20p 59.80p 55.20p 59.40p 94602
20/08/2020 57.60p 58.60p 56.00p 58.60p 533299
19/08/2020 58.00p 58.00p 55.20p 56.40p 260529
18/08/2020 54.00p 60.00p 51.40p 57.70p 715599
14/08/2020 50.00p 54.00p 46.60p 51.20p 839558
13/08/2020 48.00p 52.60p 46.90p 48.00p 1404186
12/08/2020 42.50p 45.00p 42.20p 43.20p 895891
11/08/2020 41.30p 44.80p 39.89p 44.80p 248076
10/08/2020 40.00p 43.40p 40.00p 41.00p 233063
07/08/2020 42.70p 42.70p 40.40p 41.40p 89574
06/08/2020 41.90p 42.70p 40.30p 41.70p 260825
05/08/2020 42.30p 44.00p 40.03p 40.60p 62678
04/08/2020 44.10p 44.70p 40.40p 42.00p 100900
03/08/2020 41.10p 44.80p 41.10p 42.00p 104193
31/07/2020 42.10p 45.00p 40.90p 42.40p 119591
30/07/2020 42.60p 45.00p 41.80p 41.80p 58155
29/07/2020 42.00p 44.00p 41.40p 44.00p 159086
28/07/2020 42.00p 43.00p 41.90p 42.00p 61041
27/07/2020 43.00p 43.00p 40.60p 42.40p 188467
24/07/2020 42.40p 43.00p 40.50p 42.50p 290294
23/07/2020 43.20p 46.40p 40.40p 41.00p 159940
22/07/2020 43.00p 43.00p 40.70p 41.10p 119916
21/07/2020 42.70p 43.00p 42.38p 43.00p 232799
20/07/2020 42.90p 43.00p 40.30p 42.80p 72382
17/07/2020 43.10p 43.10p 42.00p 42.00p 55717
16/07/2020 42.70p 46.50p 41.00p 43.00p 288834
15/07/2020 42.80p 43.00p 40.51p 41.50p 110990
14/07/2020 43.20p 44.90p 40.60p 42.20p 376387
13/07/2020 46.40p 46.40p 43.00p 43.00p 577956
10/07/2020 46.00p 46.00p 43.10p 45.00p 144969
09/07/2020 47.80p 49.00p 46.00p 46.40p 166621
08/07/2020 43.70p 48.00p 43.70p 47.40p 148338
07/07/2020 49.00p 49.90p 45.00p 45.00p 253440
06/07/2020 48.20p 49.88p 44.50p 48.10p 146387
03/07/2020 49.20p 49.20p 45.10p 46.80p 85664
02/07/2020 50.40p 50.40p 46.80p 47.00p 80822
01/07/2020 47.50p 48.50p 44.10p 48.00p 620220
30/06/2020 43.40p 45.40p 42.10p 44.40p 125065
29/06/2020 42.70p 43.40p 40.83p 43.40p 30609
26/06/2020 43.90p 43.90p 40.40p 42.50p 43705
25/06/2020 43.90p 43.90p 40.10p 43.05p 230082
24/06/2020 43.70p 45.00p 41.80p 42.00p 115102
23/06/2020 43.00p 45.40p 42.94p 44.55p 138463
22/06/2020 45.40p 45.40p 42.30p 43.00p 36842
19/06/2020 43.00p 45.50p 43.00p 45.50p 150395
18/06/2020 42.50p 45.50p 42.10p 42.10p 144888
17/06/2020 42.90p 46.50p 41.00p 44.00p 298030
16/06/2020 45.30p 47.14p 39.40p 42.90p 331080
15/06/2020 41.70p 45.40p 41.30p 43.40p 198643
12/06/2020 40.50p 42.10p 38.28p 40.50p 311510
11/06/2020 46.20p 46.20p 40.40p 41.80p 895942
10/06/2020 46.80p 48.00p 43.60p 45.25p 259630
09/06/2020 46.00p 47.90p 43.48p 44.60p 872113
08/06/2020 46.00p 48.50p 44.20p 46.00p 847548
05/06/2020 45.90p 47.40p 41.70p 44.00p 400889
04/06/2020 47.50p 47.60p 43.60p 43.60p 361852
03/06/2020 41.90p 51.60p 40.80p 47.60p 1007279
02/06/2020 40.90p 44.10p 39.80p 42.00p 766516
01/06/2020 38.10p 41.91p 38.10p 40.40p 204020
29/05/2020 39.40p 39.60p 38.10p 39.30p 153813
28/05/2020 38.90p 40.00p 37.60p 40.00p 86562
27/05/2020 39.00p 40.40p 37.20p 38.00p 268554
26/05/2020 38.90p 39.63p 37.10p 38.50p 321737
25/05/2020 38.90p 38.96p 36.40p 38.60p 92476
22/05/2020 38.90p 38.96p 36.40p 38.60p 92476
21/05/2020 39.70p 40.40p 37.66p 38.00p 136347

*Close Price adjusted for both dividends and splits