Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
05/01/2018 79.30p 80.00p 79.00p 80.00p 86792
04/01/2018 79.90p 81.00p 78.90p 78.90p 108957
03/01/2018 78.60p 80.00p 78.60p 79.70p 195887
02/01/2018 80.00p 80.00p 77.10p 79.40p 100167
29/12/2017 80.00p 80.00p 77.96p 80.00p 16786
28/12/2017 79.75p 80.07p 78.50p 80.00p 33940
27/12/2017 77.00p 79.75p 77.00p 79.75p 24026
22/12/2017 80.00p 80.00p 78.20p 79.75p 137556
21/12/2017 78.50p 80.00p 77.75p 80.00p 108914
20/12/2017 78.50p 80.00p 78.37p 78.50p 91938
19/12/2017 78.00p 80.00p 78.00p 79.25p 42367
18/12/2017 78.50p 79.75p 78.00p 78.00p 86640
15/12/2017 78.25p 79.00p 78.00p 78.75p 118624
14/12/2017 79.75p 80.71p 78.50p 79.75p 83102
13/12/2017 79.75p 81.00p 78.25p 78.25p 285377
12/12/2017 81.75p 84.00p 79.00p 81.50p 106790
11/12/2017 80.00p 83.75p 79.25p 79.25p 185294
08/12/2017 81.75p 82.00p 79.04p 80.00p 175770
07/12/2017 82.50p 83.50p 79.00p 79.50p 178801
06/12/2017 77.25p 83.00p 76.50p 82.25p 388989
05/12/2017 76.00p 78.25p 73.79p 77.00p 479844
04/12/2017 75.00p 75.75p 73.34p 75.75p 33654
01/12/2017 75.00p 76.00p 73.33p 75.25p 100707
30/11/2017 75.00p 75.50p 72.25p 75.00p 372814
29/11/2017 67.00p 75.00p 67.00p 75.00p 710431
28/11/2017 64.00p 67.08p 63.63p 65.00p 4699513
27/11/2017 61.00p 62.89p 60.00p 60.75p 276096
24/11/2017 61.25p 62.00p 60.88p 61.50p 232416
23/11/2017 62.25p 63.00p 61.00p 61.00p 100904
22/11/2017 62.75p 63.50p 61.00p 62.50p 93386
21/11/2017 61.00p 63.10p 61.00p 62.25p 239704
20/11/2017 63.00p 63.42p 61.50p 61.50p 149157
17/11/2017 62.00p 63.75p 62.00p 63.00p 167422
16/11/2017 62.75p 63.50p 62.00p 62.25p 104094
15/11/2017 63.00p 63.88p 62.50p 62.75p 69866
14/11/2017 62.50p 63.75p 62.50p 63.00p 459194
13/11/2017 64.25p 64.75p 63.00p 63.25p 460326
10/11/2017 65.75p 66.25p 63.00p 63.75p 523903
09/11/2017 68.50p 69.00p 64.75p 65.50p 722323
08/11/2017 68.75p 69.00p 68.50p 69.00p 115304
07/11/2017 70.00p 70.00p 67.41p 68.00p 128316
06/11/2017 70.00p 70.75p 69.00p 69.75p 132966
03/11/2017 69.75p 69.75p 68.00p 69.50p 79435
02/11/2017 69.75p 70.00p 67.75p 68.25p 167006
01/11/2017 71.25p 71.25p 68.25p 68.25p 223241
31/10/2017 69.50p 70.25p 69.50p 69.75p 41665
30/10/2017 70.00p 70.75p 69.00p 69.25p 98129
27/10/2017 70.00p 70.00p 69.20p 69.50p 246534
26/10/2017 69.25p 70.31p 69.00p 69.00p 204580
25/10/2017 70.50p 70.75p 69.00p 69.50p 113522
24/10/2017 71.00p 71.00p 70.00p 70.50p 148458
23/10/2017 70.25p 71.00p 70.25p 70.50p 12084
20/10/2017 71.00p 71.00p 70.75p 70.75p 33283
19/10/2017 71.25p 71.25p 70.00p 71.00p 234016
18/10/2017 71.25p 71.50p 70.61p 71.25p 70638
17/10/2017 72.25p 72.50p 70.86p 71.00p 214756
16/10/2017 71.50p 71.50p 69.12p 71.25p 369109
13/10/2017 72.00p 72.50p 71.25p 71.25p 262726
12/10/2017 71.00p 72.25p 70.50p 71.50p 43044
11/10/2017 70.25p 71.50p 70.25p 70.50p 60769
10/10/2017 72.00p 72.00p 70.75p 71.50p 92131
09/10/2017 71.50p 72.00p 70.00p 71.50p 124148
06/10/2017 70.50p 72.25p 70.50p 71.75p 97623
05/10/2017 72.25p 72.75p 71.50p 72.00p 407692
04/10/2017 69.50p 73.25p 67.25p 73.00p 263209
03/10/2017 77.50p 77.50p 74.50p 74.75p 42095
02/10/2017 77.50p 77.50p 75.25p 76.00p 145735
29/09/2017 77.00p 77.25p 74.25p 75.50p 68224
28/09/2017 75.50p 77.75p 73.50p 73.75p 88175
27/09/2017 74.25p 78.50p 74.25p 77.00p 124982
26/09/2017 73.25p 75.50p 73.00p 75.25p 197563
25/09/2017 74.50p 76.50p 74.25p 75.00p 268393
22/09/2017 78.50p 79.75p 73.50p 73.50p 543595
21/09/2017 80.25p 80.50p 78.00p 78.00p 408120
20/09/2017 80.00p 81.50p 80.00p 80.75p 53787
19/09/2017 79.00p 81.75p 79.00p 80.25p 16944
18/09/2017 80.75p 81.25p 79.25p 79.25p 89768
15/09/2017 81.00p 81.75p 79.25p 79.25p 60247
14/09/2017 82.00p 82.00p 81.00p 81.00p 171179
13/09/2017 81.25p 83.25p 81.25p 82.00p 38395
12/09/2017 84.00p 85.00p 81.00p 82.25p 172987
11/09/2017 84.00p 84.25p 83.00p 83.00p 22535
08/09/2017 84.00p 85.25p 82.75p 84.00p 46715
07/09/2017 83.25p 86.00p 83.25p 85.00p 40840
06/09/2017 85.00p 85.50p 82.00p 85.25p 38648
05/09/2017 87.00p 87.00p 85.50p 85.87p 38377
04/09/2017 83.25p 87.00p 83.00p 86.50p 8925
01/09/2017 84.50p 86.25p 84.25p 84.25p 40244
31/08/2017 85.75p 86.75p 85.00p 85.00p 11898
30/08/2017 85.25p 87.00p 84.75p 86.50p 15475
29/08/2017 84.00p 87.00p 83.00p 85.75p 59605
25/08/2017 85.25p 85.25p 83.00p 83.00p 168740
24/08/2017 85.00p 85.75p 85.00p 85.00p 59798
23/08/2017 85.00p 85.00p 85.00p 85.00p 682
22/08/2017 85.50p 85.50p 85.00p 85.50p 6306
21/08/2017 86.00p 86.25p 85.00p 85.75p 37189
18/08/2017 85.00p 86.00p 85.00p 85.00p 25141
17/08/2017 84.25p 86.00p 84.25p 85.00p 30195
16/08/2017 84.25p 85.25p 84.00p 85.00p 42648
15/08/2017 83.25p 85.75p 83.25p 85.00p 21225
14/08/2017 83.25p 86.75p 83.25p 85.75p 33206
11/08/2017 83.25p 85.00p 83.25p 85.00p 9353
10/08/2017 84.25p 85.00p 83.75p 85.00p 17870
09/08/2017 83.50p 84.00p 83.50p 84.00p 35877
08/08/2017 83.50p 85.00p 83.50p 84.25p 16572
07/08/2017 83.25p 83.25p 82.75p 83.25p 23338
04/08/2017 83.50p 83.50p 83.50p 83.50p 14478
03/08/2017 83.00p 85.00p 83.00p 83.00p 22961
02/08/2017 82.50p 84.00p 81.25p 83.75p 12541
01/08/2017 82.25p 83.25p 80.00p 82.25p 57866
31/07/2017 82.50p 83.00p 81.00p 83.00p 14827
28/07/2017 81.25p 82.75p 80.50p 82.00p 22867
27/07/2017 81.00p 81.00p 80.50p 80.75p 8211
26/07/2017 82.00p 82.00p 80.00p 80.00p 161989
25/07/2017 81.25p 82.25p 81.00p 81.25p 29217
24/07/2017 83.00p 83.50p 79.75p 82.25p 95804
21/07/2017 83.25p 83.25p 79.75p 83.25p 55626
20/07/2017 80.00p 80.00p 79.75p 80.00p 21687
19/07/2017 79.00p 80.00p 79.00p 80.00p 61912
18/07/2017 80.50p 80.50p 79.25p 79.25p 105331
17/07/2017 80.75p 80.75p 79.75p 80.25p 16806
14/07/2017 81.75p 81.75p 80.00p 80.00p 37831
13/07/2017 79.25p 82.50p 79.25p 81.00p 52022
12/07/2017 82.75p 83.00p 79.25p 79.25p 208523
11/07/2017 81.00p 82.75p 80.00p 82.25p 63615
10/07/2017 83.50p 84.75p 81.25p 81.25p 112355
07/07/2017 83.00p 84.25p 82.00p 83.50p 31578
06/07/2017 80.25p 84.25p 80.25p 83.50p 82643
05/07/2017 80.75p 83.00p 79.50p 82.25p 1078675
04/07/2017 86.75p 86.75p 83.00p 83.00p 49315
03/07/2017 82.50p 84.25p 82.50p 83.00p 62884
30/06/2017 83.00p 83.25p 81.50p 82.50p 165809
29/06/2017 83.75p 84.00p 83.00p 83.00p 31122
28/06/2017 83.00p 85.00p 83.00p 83.75p 95296
27/06/2017 84.25p 84.25p 83.00p 83.50p 206850
26/06/2017 84.25p 84.25p 84.25p 84.25p 27420
23/06/2017 85.00p 86.25p 83.00p 84.00p 569737
22/06/2017 83.75p 83.75p 82.50p 83.75p 290874
21/06/2017 87.00p 87.00p 82.50p 82.50p 214627
20/06/2017 86.75p 87.25p 82.00p 84.50p 135764
19/06/2017 87.00p 88.00p 86.25p 86.25p 60362
16/06/2017 82.75p 90.00p 82.75p 90.00p 648874
15/06/2017 85.50p 86.15p 82.75p 84.50p 245285
14/06/2017 85.50p 89.95p 83.75p 84.25p 233304
13/06/2017 90.00p 90.00p 85.25p 85.50p 146090
12/06/2017 83.25p 89.00p 83.00p 87.00p 847533
09/06/2017 82.00p 85.50p 81.00p 85.00p 545699
08/06/2017 83.00p 84.00p 82.00p 83.50p 302443
07/06/2017 85.00p 85.00p 81.50p 81.50p 211369
06/06/2017 84.00p 84.50p 81.12p 81.50p 428139
05/06/2017 88.00p 88.75p 83.75p 84.00p 1873749
02/06/2017 89.75p 90.67p 88.00p 88.00p 438291
01/06/2017 90.25p 91.54p 88.75p 89.75p 128654
31/05/2017 90.00p 90.75p 89.00p 90.50p 153610
30/05/2017 92.00p 92.00p 90.00p 90.00p 1816269

*Close Price adjusted for both dividends and splits