Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/10/2018 63.30p 63.30p 62.10p 62.10p 50870
18/10/2018 61.90p 62.82p 61.90p 62.30p 17504
17/10/2018 62.90p 63.00p 62.00p 62.30p 31427
16/10/2018 62.30p 63.00p 61.50p 63.00p 198456
15/10/2018 61.40p 62.20p 60.22p 61.20p 29365
12/10/2018 59.80p 61.50p 59.80p 61.50p 76342
11/10/2018 60.00p 62.60p 60.00p 60.30p 206303
10/10/2018 60.90p 61.00p 59.80p 60.90p 61044
09/10/2018 62.50p 62.80p 59.50p 61.00p 256532
08/10/2018 65.00p 65.00p 63.00p 63.00p 168653
05/10/2018 68.10p 69.74p 65.75p 65.80p 172825
04/10/2018 67.90p 68.00p 67.10p 67.10p 33797
03/10/2018 65.60p 70.96p 65.60p 68.70p 798037
02/10/2018 62.00p 63.10p 62.00p 62.70p 238753
01/10/2018 62.00p 63.10p 62.00p 62.00p 174364
28/09/2018 62.00p 63.90p 61.90p 62.90p 174528
27/09/2018 62.00p 62.60p 61.90p 62.20p 239624
26/09/2018 61.90p 62.90p 61.90p 62.20p 163243
25/09/2018 62.00p 62.60p 62.00p 62.00p 258546
24/09/2018 62.10p 63.00p 62.00p 62.00p 69489
21/09/2018 62.00p 63.50p 62.00p 63.50p 199537
20/09/2018 62.00p 62.55p 62.00p 62.00p 158791
19/09/2018 61.70p 62.20p 60.81p 62.00p 22578
18/09/2018 62.00p 62.00p 61.84p 62.00p 10325
17/09/2018 61.90p 62.50p 61.50p 62.40p 69508
14/09/2018 61.60p 62.40p 61.60p 62.20p 15197
13/09/2018 64.00p 64.00p 61.60p 62.30p 227589
12/09/2018 62.00p 62.00p 61.50p 61.90p 236667
11/09/2018 61.60p 61.60p 61.40p 61.60p 159515
10/09/2018 61.30p 62.20p 61.30p 61.60p 35124
07/09/2018 61.50p 62.00p 61.00p 61.60p 185643
06/09/2018 62.50p 62.50p 61.00p 61.50p 820894
05/09/2018 63.00p 63.80p 62.40p 62.80p 132107
04/09/2018 62.00p 63.30p 62.00p 63.30p 110405
03/09/2018 64.00p 64.00p 62.10p 63.30p 218681
31/08/2018 63.20p 64.90p 62.18p 63.70p 101424
30/08/2018 63.00p 64.60p 63.00p 64.50p 82446
29/08/2018 63.40p 64.60p 63.10p 63.40p 149287
28/08/2018 63.00p 64.10p 62.10p 63.60p 117288
24/08/2018 64.50p 64.90p 63.70p 63.70p 35464
23/08/2018 65.00p 65.00p 64.20p 64.30p 32476
22/08/2018 64.30p 64.90p 63.70p 64.30p 109346
21/08/2018 64.30p 64.30p 64.00p 64.15p 83847
20/08/2018 65.00p 65.00p 63.60p 64.20p 190890
17/08/2018 65.00p 66.50p 64.10p 64.60p 149083
16/08/2018 66.10p 66.50p 65.20p 65.50p 77766
15/08/2018 65.90p 66.00p 65.00p 66.00p 126706
14/08/2018 66.00p 66.50p 65.20p 65.40p 104659
13/08/2018 62.00p 66.10p 62.00p 66.00p 258062
10/08/2018 61.30p 63.00p 61.00p 63.00p 179606
09/08/2018 61.00p 61.46p 61.00p 61.25p 9532
08/08/2018 61.50p 61.50p 61.00p 61.50p 41016
07/08/2018 63.00p 63.00p 61.00p 61.00p 27501
06/08/2018 60.20p 61.70p 60.10p 61.10p 867617
03/08/2018 61.50p 61.50p 58.80p 58.80p 88711
02/08/2018 60.50p 61.60p 60.16p 61.00p 524663
01/08/2018 60.50p 60.60p 60.00p 60.60p 489083
31/07/2018 61.60p 61.60p 60.20p 60.40p 121805
30/07/2018 61.60p 61.60p 60.00p 60.30p 23555
27/07/2018 60.80p 61.00p 59.10p 59.40p 34783
26/07/2018 61.70p 61.70p 60.50p 61.00p 34787
25/07/2018 60.80p 61.70p 59.46p 61.70p 49581
24/07/2018 60.00p 61.50p 59.62p 60.90p 1191045
23/07/2018 57.50p 59.90p 57.00p 57.80p 246454
20/07/2018 62.70p 62.70p 57.50p 58.40p 311242
19/07/2018 64.30p 64.30p 59.70p 60.00p 216023
18/07/2018 65.40p 65.40p 61.00p 61.70p 358228
17/07/2018 65.90p 65.90p 62.50p 63.40p 36712
16/07/2018 63.00p 64.80p 62.50p 64.70p 159340
13/07/2018 64.70p 64.70p 62.80p 63.60p 128994
12/07/2018 68.00p 68.00p 63.80p 64.70p 90153
11/07/2018 63.70p 65.80p 62.68p 65.80p 77626
10/07/2018 62.00p 65.50p 62.00p 64.00p 23782
09/07/2018 65.50p 65.50p 64.20p 64.50p 32853
06/07/2018 63.50p 65.50p 62.40p 63.20p 184393
05/07/2018 64.40p 64.40p 62.00p 62.30p 1883495
04/07/2018 61.80p 64.00p 58.30p 63.00p 1110983
03/07/2018 66.10p 66.10p 62.30p 63.00p 348531
02/07/2018 64.00p 66.20p 63.60p 63.60p 109196
29/06/2018 64.70p 66.70p 62.30p 64.10p 588803
28/06/2018 70.00p 70.61p 65.00p 65.60p 458227
27/06/2018 70.00p 70.00p 66.00p 67.00p 241688
26/06/2018 70.90p 71.00p 66.00p 67.70p 141184
25/06/2018 70.30p 70.30p 67.00p 68.20p 209003
22/06/2018 70.00p 71.90p 66.90p 66.90p 675331
21/06/2018 70.00p 70.00p 66.60p 68.10p 348733
20/06/2018 70.00p 70.00p 66.00p 68.50p 100782
19/06/2018 68.90p 69.50p 66.88p 68.20p 448209
18/06/2018 70.60p 71.37p 67.80p 68.90p 131414
15/06/2018 70.80p 70.80p 68.90p 68.90p 374320
14/06/2018 69.50p 72.50p 69.50p 70.10p 105104
13/06/2018 71.20p 71.40p 70.00p 70.30p 30997
12/06/2018 70.60p 71.80p 70.00p 70.00p 172593
11/06/2018 73.90p 75.80p 71.40p 71.60p 115025
08/06/2018 71.90p 72.55p 70.76p 71.45p 33442
07/06/2018 71.00p 74.40p 70.80p 70.90p 93249
06/06/2018 72.00p 73.00p 71.40p 72.60p 89506
05/06/2018 71.70p 72.54p 71.00p 71.20p 128227
04/06/2018 73.50p 73.50p 71.50p 71.50p 170604
01/06/2018 74.00p 75.00p 71.76p 72.90p 357571
31/05/2018 74.00p 74.69p 73.55p 74.00p 259220
30/05/2018 73.90p 74.42p 71.00p 73.50p 253949
29/05/2018 72.90p 73.50p 71.30p 72.90p 130364
25/05/2018 71.30p 71.30p 70.86p 71.30p 211936
24/05/2018 70.20p 71.20p 70.20p 70.80p 147255
23/05/2018 71.00p 71.64p 71.00p 71.00p 1511092
22/05/2018 71.00p 73.00p 70.80p 71.20p 536179
21/05/2018 70.90p 71.05p 69.00p 69.00p 163964
18/05/2018 70.90p 71.50p 69.56p 71.40p 157460
17/05/2018 70.90p 71.11p 69.60p 70.00p 242311
16/05/2018 71.00p 71.40p 70.72p 71.40p 127995
15/05/2018 70.60p 71.60p 70.60p 71.00p 105861
14/05/2018 70.70p 71.34p 70.70p 70.90p 66238
11/05/2018 71.00p 71.45p 70.80p 70.90p 56562
10/05/2018 71.20p 71.52p 70.51p 71.50p 220267
09/05/2018 70.90p 71.06p 70.00p 70.30p 173438
08/05/2018 69.50p 71.10p 69.50p 71.00p 100422
04/05/2018 70.00p 70.10p 68.90p 69.50p 241166
03/05/2018 67.00p 70.00p 67.00p 69.20p 96722
02/05/2018 71.50p 71.50p 69.30p 69.90p 146705
01/05/2018 69.90p 70.00p 68.88p 69.50p 94266
30/04/2018 71.00p 71.00p 68.19p 69.00p 89405
27/04/2018 71.20p 71.20p 69.70p 70.20p 165206
26/04/2018 71.50p 71.50p 69.82p 70.50p 283238
25/04/2018 71.40p 71.40p 69.90p 70.00p 192623
24/04/2018 71.50p 71.50p 68.85p 70.00p 92792
23/04/2018 70.00p 70.30p 69.53p 70.00p 74163
20/04/2018 69.90p 70.50p 68.66p 70.10p 169216
19/04/2018 70.00p 70.50p 69.69p 70.30p 65457
18/04/2018 69.90p 70.50p 69.18p 70.50p 124739
17/04/2018 69.00p 70.00p 68.40p 70.00p 622162
16/04/2018 68.80p 69.00p 67.50p 69.00p 201180
13/04/2018 68.90p 69.00p 67.76p 68.10p 205247
12/04/2018 67.50p 69.00p 67.00p 68.50p 227559
11/04/2018 68.50p 69.00p 67.50p 67.80p 123896
10/04/2018 67.10p 69.00p 67.10p 68.70p 419303
09/04/2018 69.30p 70.00p 67.75p 67.90p 381709
06/04/2018 68.80p 70.50p 68.80p 69.40p 699426
05/04/2018 68.10p 72.00p 68.10p 70.00p 365140
04/04/2018 69.30p 74.00p 68.30p 69.80p 1398246
03/04/2018 79.90p 80.90p 78.90p 80.50p 114775
29/03/2018 80.90p 81.00p 78.00p 78.00p 1514082
28/03/2018 79.80p 81.00p 79.00p 79.70p 77194
27/03/2018 82.00p 82.80p 79.90p 80.20p 116840
26/03/2018 83.90p 84.40p 81.50p 81.50p 120253
23/03/2018 87.30p 87.30p 82.00p 83.00p 106837
22/03/2018 88.90p 89.80p 87.80p 88.00p 60901
21/03/2018 89.90p 90.00p 88.31p 89.40p 99088
20/03/2018 88.10p 90.00p 88.10p 89.60p 85751
19/03/2018 88.60p 90.50p 88.21p 88.30p 140280
16/03/2018 91.30p 91.30p 88.30p 88.50p 75940
15/03/2018 91.40p 94.00p 89.68p 93.00p 136948
14/03/2018 88.10p 92.00p 88.10p 91.00p 216277
13/03/2018 90.00p 92.00p 88.10p 92.00p 4787
12/03/2018 93.70p 93.70p 90.90p 92.00p 40208
09/03/2018 88.30p 93.00p 88.10p 92.50p 259339
08/03/2018 86.10p 92.90p 86.10p 91.80p 318128
07/03/2018 90.60p 90.80p 86.88p 90.00p 181702
06/03/2018 88.70p 91.00p 87.82p 91.00p 131265
05/03/2018 90.20p 90.20p 86.30p 88.70p 78082
02/03/2018 87.60p 89.40p 85.14p 87.00p 59026
01/03/2018 89.00p 89.90p 85.00p 86.40p 108599
28/02/2018 89.90p 89.90p 85.10p 85.10p 136496
27/02/2018 88.50p 90.10p 85.00p 88.20p 177190
26/02/2018 85.50p 89.00p 85.00p 88.60p 12802
23/02/2018 84.10p 88.50p 84.10p 88.50p 8265
22/02/2018 85.60p 86.00p 84.10p 86.00p 108704
21/02/2018 85.50p 85.60p 84.90p 85.30p 110740
20/02/2018 85.30p 85.63p 84.66p 85.20p 127252
19/02/2018 85.60p 86.10p 84.35p 85.25p 342548
16/02/2018 86.70p 87.20p 85.40p 85.60p 145904
15/02/2018 87.00p 88.00p 85.80p 86.10p 250959
14/02/2018 90.20p 91.20p 87.00p 87.00p 68231
13/02/2018 87.80p 91.47p 87.10p 88.30p 191270
12/02/2018 87.00p 90.00p 85.00p 89.30p 54933
09/02/2018 85.40p 86.00p 84.70p 86.00p 126151
08/02/2018 85.90p 86.60p 84.59p 86.10p 69588
07/02/2018 83.00p 86.00p 83.00p 85.50p 94920
06/02/2018 84.20p 84.68p 77.68p 82.60p 331100
05/02/2018 89.30p 89.30p 85.10p 85.60p 114635
02/02/2018 87.70p 89.90p 87.34p 89.90p 174100
01/02/2018 88.80p 91.50p 87.70p 87.70p 589440
31/01/2018 92.00p 93.20p 89.60p 92.90p 379449
30/01/2018 91.70p 93.20p 88.20p 90.80p 675030
29/01/2018 88.00p 91.20p 88.00p 90.00p 253056
26/01/2018 91.00p 91.00p 90.00p 90.70p 85649
25/01/2018 91.70p 91.70p 89.50p 90.90p 138284
24/01/2018 90.90p 91.90p 89.60p 91.00p 130625
23/01/2018 89.90p 91.00p 89.00p 90.20p 233796
22/01/2018 90.00p 90.84p 89.70p 90.00p 172851
19/01/2018 90.90p 90.90p 86.50p 89.70p 1074585
18/01/2018 90.20p 90.40p 89.50p 90.00p 249240
17/01/2018 91.00p 91.00p 90.00p 90.00p 54125
16/01/2018 91.70p 91.70p 90.00p 90.80p 132084
15/01/2018 91.00p 91.30p 89.00p 90.70p 107368
12/01/2018 89.40p 91.00p 88.20p 90.50p 296580
11/01/2018 87.50p 88.90p 87.50p 88.10p 186566
10/01/2018 87.50p 89.40p 87.50p 88.50p 501953
09/01/2018 85.20p 87.80p 85.00p 87.20p 1190421
08/01/2018 81.40p 81.40p 77.87p 80.00p 118159

*Close Price adjusted for both dividends and splits