Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/09/2015 164.00p 164.00p 156.08p 159.25p 228478
03/09/2015 163.75p 163.75p 159.27p 159.75p 95283
02/09/2015 157.00p 160.50p 157.00p 159.75p 89059
01/09/2015 157.00p 161.50p 157.00p 159.50p 623083
28/08/2015 158.00p 162.50p 158.00p 162.00p 148810
27/08/2015 160.00p 162.75p 154.94p 161.25p 200775
26/08/2015 153.00p 157.50p 153.00p 157.00p 117406
25/08/2015 153.00p 156.75p 153.00p 155.00p 157608
24/08/2015 159.00p 159.22p 152.00p 154.00p 939606
21/08/2015 160.00p 165.00p 160.00p 162.00p 320732
20/08/2015 160.00p 164.00p 160.00p 164.00p 79090
19/08/2015 158.00p 165.56p 158.00p 165.50p 107083
18/08/2015 158.00p 163.00p 158.00p 162.75p 151029
17/08/2015 160.50p 163.50p 158.68p 162.50p 940312
14/08/2015 157.00p 163.00p 156.25p 162.50p 277943
13/08/2015 156.00p 157.00p 154.75p 157.00p 100235
12/08/2015 157.00p 158.00p 153.00p 155.75p 421672
11/08/2015 164.00p 164.00p 157.84p 158.50p 101379
10/08/2015 162.00p 162.00p 159.00p 159.50p 90398
07/08/2015 163.00p 163.00p 160.58p 161.00p 101480
06/08/2015 164.00p 164.00p 162.00p 162.50p 123900
05/08/2015 165.00p 165.00p 160.03p 164.00p 306367
04/08/2015 158.25p 162.81p 154.75p 162.50p 786419
03/08/2015 158.50p 158.50p 151.87p 154.50p 171304
31/07/2015 158.50p 158.50p 153.25p 154.00p 112671
30/07/2015 155.00p 155.25p 152.50p 153.50p 160081
29/07/2015 151.50p 158.00p 151.50p 155.00p 117916
28/07/2015 151.50p 158.25p 151.50p 157.75p 559647
27/07/2015 151.50p 154.25p 151.50p 154.25p 95550
24/07/2015 158.50p 158.50p 152.75p 155.25p 772885
23/07/2015 154.50p 156.30p 152.57p 154.25p 133511
22/07/2015 158.50p 158.50p 153.00p 154.00p 298958
21/07/2015 157.75p 159.50p 153.00p 155.00p 206786
20/07/2015 160.00p 160.00p 156.00p 158.50p 204947
17/07/2015 160.00p 160.00p 155.75p 159.25p 2521975
16/07/2015 158.00p 159.80p 157.04p 159.50p 199982
15/07/2015 151.50p 158.25p 151.50p 158.00p 156829
14/07/2015 151.50p 154.96p 147.25p 153.50p 222455
13/07/2015 148.50p 152.19p 142.50p 151.50p 250473
10/07/2015 146.00p 148.00p 146.00p 147.25p 163995
09/07/2015 144.00p 147.83p 144.00p 146.50p 104962
08/07/2015 146.25p 147.00p 143.31p 144.50p 1213687
07/07/2015 144.00p 148.50p 143.12p 146.00p 658575
06/07/2015 146.00p 146.00p 141.50p 143.00p 891409
03/07/2015 143.25p 148.00p 142.50p 146.00p 210325
02/07/2015 147.00p 147.00p 142.57p 143.00p 108554
01/07/2015 144.00p 146.25p 142.00p 145.00p 163414
30/06/2015 146.00p 146.00p 143.25p 144.50p 286523
29/06/2015 141.25p 145.89p 140.82p 144.25p 152915
26/06/2015 143.25p 146.50p 141.74p 145.50p 623234
25/06/2015 141.50p 144.06p 141.50p 142.00p 36396
24/06/2015 144.00p 144.00p 138.00p 142.50p 86697
23/06/2015 142.50p 142.50p 139.41p 142.00p 258440
22/06/2015 142.00p 142.00p 138.00p 138.50p 173032
19/06/2015 138.00p 141.75p 136.75p 136.75p 324422
18/06/2015 144.75p 144.75p 138.00p 141.50p 196925
17/06/2015 144.75p 144.75p 138.46p 139.00p 112020
16/06/2015 144.75p 144.75p 138.50p 139.75p 385233
15/06/2015 140.00p 144.50p 138.23p 139.75p 1008685
12/06/2015 139.25p 139.25p 137.34p 139.00p 117107
11/06/2015 137.50p 140.00p 136.78p 139.75p 66389
10/06/2015 136.00p 139.75p 136.00p 138.75p 1546160
09/06/2015 138.00p 139.81p 138.00p 138.75p 98340
08/06/2015 134.50p 138.95p 134.50p 138.00p 211998
05/06/2015 137.00p 139.75p 137.00p 139.75p 172794
04/06/2015 140.00p 140.00p 135.75p 138.25p 121821
03/06/2015 138.50p 140.36p 137.50p 138.75p 186130
02/06/2015 140.00p 140.00p 136.50p 138.50p 756211
01/06/2015 134.50p 139.78p 134.50p 138.50p 171551
29/05/2015 138.00p 138.00p 133.00p 137.75p 129165
28/05/2015 135.00p 136.25p 133.50p 135.50p 119362
27/05/2015 133.00p 138.00p 133.00p 137.50p 139246
26/05/2015 138.25p 142.28p 136.00p 137.00p 135088
22/05/2015 139.75p 142.00p 138.00p 141.25p 187875
21/05/2015 136.00p 144.00p 129.00p 143.75p 873985
20/05/2015 132.75p 135.93p 128.78p 134.50p 3138583
19/05/2015 120.50p 133.00p 119.49p 133.00p 2314064
18/05/2015 119.50p 120.75p 117.32p 120.50p 206825
15/05/2015 118.75p 119.78p 117.99p 118.25p 136107
14/05/2015 115.25p 119.75p 113.50p 119.00p 879612
13/05/2015 115.50p 115.75p 114.56p 115.75p 37474
12/05/2015 113.50p 116.50p 113.50p 115.75p 42778
11/05/2015 113.00p 117.75p 113.00p 114.50p 186482
08/05/2015 113.75p 115.75p 113.00p 115.00p 90502
07/05/2015 112.00p 116.00p 111.65p 113.00p 80719
06/05/2015 112.25p 115.75p 112.00p 113.50p 539516
05/05/2015 115.00p 115.88p 112.50p 112.50p 413218
01/05/2015 115.00p 117.25p 115.00p 117.00p 110446
30/04/2015 115.00p 116.58p 115.00p 115.25p 50403
29/04/2015 115.00p 118.00p 115.00p 116.50p 53308
28/04/2015 119.00p 119.00p 115.00p 116.00p 115420
27/04/2015 120.00p 120.00p 115.50p 117.00p 152436
24/04/2015 115.00p 120.00p 115.00p 118.25p 89907
23/04/2015 120.00p 120.00p 115.75p 118.50p 509140
22/04/2015 117.50p 120.00p 115.50p 118.75p 565934
21/04/2015 116.00p 118.85p 116.00p 117.50p 46885
20/04/2015 115.00p 118.25p 115.00p 118.00p 390541
17/04/2015 119.50p 119.50p 115.25p 117.00p 101342
16/04/2015 119.50p 119.50p 115.00p 115.75p 178884
15/04/2015 115.00p 117.27p 115.00p 117.00p 718494
14/04/2015 117.50p 118.80p 115.35p 118.00p 52441
13/04/2015 119.50p 119.50p 115.80p 117.50p 88145
10/04/2015 119.00p 119.00p 115.00p 117.50p 226682
09/04/2015 116.00p 119.00p 115.00p 116.50p 384232
08/04/2015 114.50p 119.00p 114.50p 116.00p 503683
07/04/2015 115.00p 117.88p 115.00p 116.00p 280202
02/04/2015 119.00p 119.00p 115.00p 116.75p 227189
01/04/2015 118.00p 118.00p 114.50p 115.75p 89012
31/03/2015 118.25p 118.25p 115.00p 116.50p 195081
30/03/2015 120.00p 120.52p 115.75p 117.25p 274864
27/03/2015 121.75p 121.75p 119.51p 121.00p 62598
26/03/2015 121.50p 121.50p 118.50p 121.50p 65119
25/03/2015 122.50p 122.50p 115.00p 118.50p 687031
24/03/2015 122.25p 123.50p 120.84p 123.00p 633197
23/03/2015 122.25p 122.92p 120.27p 121.38p 135782
20/03/2015 120.00p 125.00p 119.23p 122.00p 440982
19/03/2015 118.00p 122.25p 116.00p 122.25p 125946
18/03/2015 116.00p 117.75p 115.00p 116.25p 225759
17/03/2015 114.50p 118.00p 114.50p 116.50p 79213
16/03/2015 115.00p 117.50p 114.12p 115.00p 55109
13/03/2015 115.00p 117.50p 114.50p 115.75p 36255
12/03/2015 113.00p 117.50p 113.00p 114.25p 427051
11/03/2015 113.00p 117.50p 113.00p 115.00p 90689
10/03/2015 118.00p 118.00p 112.00p 113.50p 219646
09/03/2015 118.00p 118.00p 113.50p 113.50p 119956
06/03/2015 118.00p 118.00p 114.09p 115.25p 96958
05/03/2015 118.00p 121.62p 113.50p 114.50p 315943
04/03/2015 118.00p 120.48p 117.95p 118.50p 46217
03/03/2015 122.00p 122.00p 118.50p 118.50p 95487
02/03/2015 122.00p 122.00p 118.25p 120.00p 234660
27/02/2015 117.25p 121.75p 117.25p 118.00p 46087
26/02/2015 119.50p 121.25p 118.89p 120.50p 554377
25/02/2015 120.00p 120.00p 115.99p 118.50p 260411
24/02/2015 118.00p 119.50p 117.47p 119.00p 68076
23/02/2015 121.00p 121.41p 117.50p 118.00p 261509
20/02/2015 118.25p 121.50p 118.25p 121.50p 14950
19/02/2015 119.25p 122.50p 118.50p 121.50p 119196
18/02/2015 119.50p 122.27p 119.50p 121.00p 89547
17/02/2015 120.25p 123.63p 119.62p 123.25p 135983
16/02/2015 122.00p 122.00p 118.50p 122.00p 142095
13/02/2015 117.75p 119.75p 117.75p 119.25p 201705
12/02/2015 122.00p 122.00p 117.00p 118.00p 145883
11/02/2015 118.00p 119.27p 117.25p 117.75p 126200
10/02/2015 122.00p 122.00p 117.00p 120.00p 100145
09/02/2015 119.00p 120.09p 116.39p 117.00p 153799
06/02/2015 122.00p 122.00p 118.25p 120.75p 83728
05/02/2015 120.00p 121.25p 118.00p 118.75p 59485
04/02/2015 123.00p 123.00p 120.98p 122.00p 16467
03/02/2015 122.00p 123.50p 117.25p 123.00p 207313
02/02/2015 120.25p 122.96p 120.00p 122.00p 171342
30/01/2015 118.00p 123.50p 118.00p 120.50p 166737
29/01/2015 125.00p 125.00p 118.00p 120.00p 142099
28/01/2015 122.00p 125.36p 121.00p 121.25p 241082
27/01/2015 123.00p 127.08p 123.00p 125.25p 342214
26/01/2015 120.75p 126.33p 117.95p 124.75p 877876
23/01/2015 119.00p 121.25p 117.25p 120.50p 453507
22/01/2015 117.50p 118.50p 114.87p 117.00p 7459904
21/01/2015 117.75p 117.89p 115.00p 116.25p 250073
20/01/2015 115.00p 118.00p 114.15p 118.00p 1001950
19/01/2015 115.75p 117.44p 112.00p 116.50p 88039
16/01/2015 118.00p 119.00p 115.00p 115.00p 1986457
15/01/2015 117.00p 117.75p 116.00p 117.38p 4019202
14/01/2015 116.50p 117.36p 113.50p 116.25p 1866734
13/01/2015 116.25p 116.25p 113.50p 114.50p 68578
12/01/2015 113.25p 115.84p 113.00p 114.75p 165571
09/01/2015 112.00p 113.75p 112.00p 112.00p 79777
08/01/2015 112.00p 114.03p 112.00p 112.63p 54350
07/01/2015 112.00p 113.51p 112.00p 113.50p 1127204
06/01/2015 115.00p 116.36p 112.00p 112.00p 1027800
05/01/2015 113.00p 117.00p 113.00p 116.00p 157049
02/01/2015 113.25p 117.00p 113.00p 117.00p 132317
31/12/2014 113.00p 113.75p 113.00p 113.50p 1635
30/12/2014 117.00p 117.00p 113.25p 114.00p 115279
29/12/2014 113.50p 115.75p 113.50p 113.50p 126246
24/12/2014 116.00p 116.19p 114.00p 114.00p 29229
23/12/2014 118.00p 118.00p 114.19p 116.00p 102047
22/12/2014 118.00p 118.00p 113.64p 114.50p 103801
19/12/2014 115.00p 117.75p 113.25p 114.00p 269455
18/12/2014 118.00p 118.00p 115.00p 116.00p 854690
17/12/2014 118.00p 118.00p 115.00p 115.50p 175080
16/12/2014 116.00p 116.00p 115.00p 115.00p 600387
15/12/2014 115.00p 116.67p 114.25p 115.00p 242134
12/12/2014 117.00p 117.00p 115.00p 116.00p 293202
11/12/2014 116.00p 116.75p 115.25p 116.00p 212101
10/12/2014 116.00p 119.06p 116.00p 116.75p 107614
09/12/2014 116.00p 118.80p 116.00p 117.00p 713178
08/12/2014 118.50p 119.79p 117.26p 119.25p 1026365
05/12/2014 116.00p 119.80p 116.00p 118.75p 230650
04/12/2014 117.50p 118.00p 116.25p 118.00p 105417
03/12/2014 118.25p 119.17p 117.00p 117.00p 318278
02/12/2014 118.50p 120.25p 116.50p 117.50p 1457619
01/12/2014 116.00p 120.00p 116.00p 119.75p 210433
28/11/2014 118.00p 120.00p 116.75p 118.50p 630185
27/11/2014 116.00p 120.15p 115.00p 119.50p 330725
26/11/2014 110.50p 116.50p 109.00p 116.25p 3244107
25/11/2014 107.00p 111.00p 106.50p 109.75p 1037384
24/11/2014 103.00p 105.91p 102.64p 105.00p 707234
21/11/2014 101.25p 102.96p 100.75p 101.25p 251741
20/11/2014 103.00p 103.75p 100.63p 101.25p 164330
19/11/2014 102.75p 104.00p 100.65p 101.75p 97876

*Close Price adjusted for both dividends and splits