Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/02/2014 154.75p 154.75p 150.42p 151.75p 175531
03/02/2014 152.50p 156.00p 151.25p 152.00p 517593
31/01/2014 146.25p 153.25p 146.25p 152.00p 288210
30/01/2014 144.00p 149.00p 144.00p 149.00p 210178
29/01/2014 142.25p 149.00p 142.25p 149.00p 459060
28/01/2014 134.25p 144.75p 134.25p 143.50p 1090949
27/01/2014 138.25p 140.32p 133.25p 136.00p 408099
24/01/2014 140.00p 141.99p 138.25p 139.00p 439812
23/01/2014 141.50p 142.24p 140.25p 141.25p 92291
22/01/2014 140.25p 142.50p 140.25p 141.50p 101388
21/01/2014 142.75p 143.25p 141.27p 142.50p 731688
20/01/2014 140.50p 142.00p 139.30p 141.50p 270676
17/01/2014 140.50p 140.50p 139.16p 140.00p 420383
16/01/2014 140.50p 142.44p 139.00p 139.75p 314940
15/01/2014 140.00p 142.00p 140.00p 140.50p 272368
14/01/2014 146.50p 146.50p 140.25p 140.50p 352744
13/01/2014 145.00p 148.01p 142.44p 142.75p 610125
10/01/2014 147.00p 147.00p 141.68p 142.50p 477384
09/01/2014 143.00p 148.31p 142.25p 144.00p 758381
08/01/2014 132.50p 143.09p 132.50p 143.00p 1830960
07/01/2014 135.00p 137.00p 129.32p 133.00p 1432599
06/01/2014 122.00p 129.77p 121.50p 129.00p 1748471
03/01/2014 121.75p 121.75p 120.50p 121.50p 385890
02/01/2014 116.00p 121.00p 116.00p 120.25p 331580
31/12/2013 118.00p 118.50p 116.00p 116.50p 122550
30/12/2013 122.00p 122.00p 117.52p 118.50p 247684
27/12/2013 123.00p 123.32p 122.00p 122.25p 54010
24/12/2013 123.50p 123.82p 122.00p 122.00p 153905
23/12/2013 123.50p 125.00p 122.77p 123.00p 155030
20/12/2013 125.75p 125.75p 123.00p 124.00p 217114
19/12/2013 128.00p 128.00p 125.50p 125.50p 383958
18/12/2013 128.00p 128.00p 126.75p 126.75p 62085
17/12/2013 124.00p 129.00p 124.00p 127.75p 656356
16/12/2013 124.00p 126.00p 124.00p 124.75p 95618
13/12/2013 125.00p 126.00p 124.25p 125.00p 206958
12/12/2013 122.25p 124.00p 122.25p 124.00p 104793
11/12/2013 124.25p 125.37p 123.30p 123.75p 122977
10/12/2013 128.25p 128.25p 122.00p 125.00p 540951
09/12/2013 128.00p 130.50p 127.04p 128.00p 711241
06/12/2013 127.00p 129.00p 126.00p 127.75p 502093
05/12/2013 128.75p 132.28p 127.50p 127.50p 576475
04/12/2013 125.00p 131.00p 124.56p 130.50p 1215108
03/12/2013 120.00p 126.75p 118.75p 123.25p 2132777
02/12/2013 126.25p 127.50p 118.75p 118.75p 1572606
29/11/2013 115.50p 127.00p 114.75p 125.75p 7712273
28/11/2013 115.00p 118.25p 114.00p 115.00p 6821812
27/11/2013 104.50p 119.20p 104.00p 116.00p 3871920
26/11/2013 99.25p 107.86p 99.25p 104.00p 876189
25/11/2013 94.00p 98.00p 91.97p 98.00p 237376
22/11/2013 93.00p 94.00p 91.25p 94.00p 192968
21/11/2013 91.50p 92.50p 90.59p 91.25p 55352
20/11/2013 91.50p 91.50p 90.25p 90.75p 31586
19/11/2013 88.75p 90.75p 88.75p 90.75p 412716
18/11/2013 89.75p 92.00p 89.50p 90.50p 126828
15/11/2013 90.00p 90.44p 88.90p 90.13p 1987911
14/11/2013 89.50p 90.17p 89.00p 89.00p 79623
13/11/2013 90.00p 90.88p 88.50p 89.75p 653282
12/11/2013 91.00p 91.01p 89.00p 90.88p 859097
11/11/2013 90.25p 90.50p 88.55p 89.00p 149458
08/11/2013 90.00p 90.50p 89.25p 90.50p 21643
07/11/2013 93.50p 94.00p 90.00p 90.00p 159456
06/11/2013 94.00p 94.75p 93.30p 94.00p 99895
05/11/2013 93.75p 95.00p 93.75p 94.25p 80886
04/11/2013 90.25p 98.50p 90.05p 95.00p 372220
01/11/2013 89.50p 91.00p 88.50p 90.25p 104878
31/10/2013 87.00p 89.00p 87.00p 88.50p 55336
30/10/2013 87.25p 88.51p 87.25p 88.50p 16898
29/10/2013 87.00p 88.00p 87.00p 88.00p 12211
28/10/2013 87.50p 87.50p 86.51p 87.50p 29092
25/10/2013 87.00p 88.75p 87.00p 87.50p 190835
24/10/2013 88.50p 89.05p 86.65p 88.75p 61186
23/10/2013 88.25p 88.25p 87.31p 87.75p 43211
22/10/2013 88.50p 88.50p 87.50p 87.75p 121364
21/10/2013 86.50p 88.50p 86.05p 88.50p 725216
18/10/2013 85.75p 88.00p 85.75p 86.50p 489692
17/10/2013 85.00p 87.00p 85.00p 86.00p 249129
16/10/2013 84.75p 85.75p 83.50p 85.75p 139669
15/10/2013 85.25p 86.00p 84.50p 85.50p 51678
14/10/2013 84.00p 86.00p 83.38p 85.00p 87427
11/10/2013 82.75p 86.00p 82.50p 85.00p 189510
10/10/2013 81.00p 82.75p 80.84p 82.50p 177340
09/10/2013 81.00p 82.13p 80.25p 80.50p 85955
08/10/2013 85.00p 85.00p 81.00p 81.25p 125154
07/10/2013 85.25p 85.25p 83.63p 84.75p 100276
04/10/2013 86.50p 87.00p 83.88p 85.50p 1170387
03/10/2013 87.50p 88.00p 86.00p 87.25p 104896
02/10/2013 88.75p 88.82p 85.69p 87.75p 122426
01/10/2013 89.00p 89.75p 89.00p 89.00p 97758
30/09/2013 94.00p 94.00p 88.50p 88.50p 79156
27/09/2013 92.00p 93.55p 92.00p 93.00p 33790
26/09/2013 95.00p 95.00p 91.75p 92.50p 320069
25/09/2013 85.00p 98.00p 84.50p 94.00p 3322426
24/09/2013 85.00p 86.50p 83.50p 86.00p 180857
23/09/2013 83.50p 85.00p 82.75p 83.75p 1072678
20/09/2013 83.00p 84.00p 82.38p 83.50p 4335362
19/09/2013 83.50p 84.50p 82.25p 84.00p 134546
18/09/2013 82.00p 83.50p 81.63p 82.75p 48947
17/09/2013 82.00p 83.00p 81.50p 81.63p 95085
16/09/2013 82.00p 83.35p 82.00p 83.00p 41503
13/09/2013 83.00p 83.00p 81.75p 81.75p 3247831
12/09/2013 81.25p 82.00p 80.65p 81.25p 47144
11/09/2013 84.00p 84.00p 81.50p 82.50p 79865
10/09/2013 83.00p 84.00p 80.50p 83.00p 66216
09/09/2013 81.44p 82.00p 80.50p 80.50p 2700696
06/09/2013 80.50p 81.50p 80.25p 80.50p 18661
05/09/2013 80.75p 81.75p 80.50p 81.50p 37791
04/09/2013 80.50p 82.00p 80.36p 81.00p 59301
03/09/2013 80.50p 82.00p 80.00p 80.50p 66625
02/09/2013 82.00p 83.96p 80.50p 80.50p 64209
30/08/2013 83.50p 83.75p 80.91p 81.75p 751401
29/08/2013 82.12p 83.75p 82.12p 83.13p 2274207
28/08/2013 83.50p 85.00p 82.50p 83.75p 250406
27/08/2013 82.25p 83.50p 81.50p 82.75p 112498
23/08/2013 82.50p 83.50p 82.50p 82.50p 102120
22/08/2013 82.00p 83.50p 79.00p 83.25p 120049
21/08/2013 79.75p 82.00p 78.75p 82.00p 1920515
20/08/2013 78.50p 80.29p 78.00p 78.75p 1490396
19/08/2013 79.50p 80.95p 78.41p 80.25p 191041
16/08/2013 84.50p 84.69p 76.00p 79.25p 1068595
15/08/2013 87.50p 89.00p 84.50p 84.50p 489574
14/08/2013 86.75p 88.50p 86.75p 87.75p 78695
13/08/2013 88.25p 89.75p 86.69p 86.75p 113133
12/08/2013 90.00p 90.96p 88.25p 89.75p 56853
09/08/2013 88.00p 91.75p 88.00p 88.75p 195661
08/08/2013 88.25p 90.00p 88.00p 89.63p 63066
07/08/2013 88.00p 89.50p 88.00p 89.00p 160897
06/08/2013 89.75p 90.00p 88.54p 89.50p 111339
05/08/2013 90.00p 90.00p 88.75p 89.38p 184895
02/08/2013 90.00p 90.00p 87.45p 88.75p 78621
01/08/2013 88.00p 89.17p 86.50p 88.00p 139363
31/07/2013 87.50p 88.69p 87.00p 87.25p 76353
30/07/2013 88.00p 88.00p 87.00p 87.00p 82497
29/07/2013 88.00p 88.00p 87.00p 87.25p 115426
26/07/2013 87.75p 89.25p 86.10p 87.00p 251681
25/07/2013 85.50p 88.00p 84.40p 87.00p 142528
24/07/2013 84.75p 85.38p 84.21p 85.00p 49727
23/07/2013 85.25p 87.40p 84.00p 84.50p 389533
22/07/2013 88.50p 88.50p 85.00p 85.00p 549120
19/07/2013 88.75p 89.01p 86.00p 87.00p 163935
18/07/2013 89.25p 89.25p 87.37p 88.00p 250136
17/07/2013 87.75p 89.06p 84.00p 89.00p 1676698
16/07/2013 86.00p 87.00p 84.00p 84.00p 169110
15/07/2013 88.00p 88.00p 84.50p 85.00p 762473
12/07/2013 84.50p 88.68p 83.38p 87.00p 839109
11/07/2013 82.50p 84.27p 81.25p 83.75p 723672
10/07/2013 77.00p 82.00p 76.60p 82.00p 443633
09/07/2013 73.00p 77.75p 72.44p 77.50p 1742990
08/07/2013 73.00p 73.00p 71.13p 72.25p 1101464
05/07/2013 71.00p 72.00p 71.00p 72.00p 1955
04/07/2013 72.00p 72.50p 72.00p 72.50p 12216
03/07/2013 70.00p 73.00p 69.36p 73.00p 136397
02/07/2013 70.28p 70.28p 69.00p 69.50p 81979
01/07/2013 70.50p 70.50p 69.25p 70.00p 327953
28/06/2013 69.00p 70.00p 69.00p 69.25p 13606
27/06/2013 70.23p 70.50p 69.45p 70.50p 2069335
26/06/2013 69.00p 70.50p 69.00p 69.75p 261560
25/06/2013 70.00p 70.50p 69.30p 70.00p 130498
24/06/2013 69.75p 70.50p 69.00p 69.75p 38507
21/06/2013 71.00p 71.94p 70.00p 70.00p 134995
20/06/2013 70.00p 72.05p 70.00p 71.75p 368328
19/06/2013 70.00p 71.50p 70.00p 71.00p 10489
18/06/2013 69.75p 72.00p 69.00p 70.50p 30332
17/06/2013 71.50p 72.50p 69.95p 70.00p 141409
14/06/2013 70.00p 72.00p 68.97p 71.00p 262414
13/06/2013 68.00p 70.00p 68.00p 70.00p 29534
12/06/2013 70.00p 70.00p 68.30p 70.00p 81083
11/06/2013 68.50p 70.13p 68.50p 69.00p 46032232
10/06/2013 67.25p 68.50p 67.15p 68.50p 190715
07/06/2013 67.75p 68.25p 67.50p 67.50p 27581
06/06/2013 67.00p 68.50p 67.00p 67.50p 1630484
05/06/2013 67.00p 68.25p 67.00p 67.00p 44240
04/06/2013 66.75p 68.25p 66.65p 68.25p 26144
03/06/2013 67.00p 68.75p 66.90p 68.75p 76894
31/05/2013 68.37p 68.50p 67.10p 68.50p 36245
30/05/2013 68.00p 68.50p 66.75p 68.50p 269052
29/05/2013 64.50p 68.00p 63.75p 68.00p 336980
28/05/2013 67.31p 67.90p 65.00p 66.87p 30438
24/05/2013 65.25p 66.18p 65.00p 65.00p 21589
23/05/2013 65.25p 68.00p 65.00p 65.25p 2208116
22/05/2013 66.13p 67.45p 66.13p 66.75p 934267
21/05/2013 66.25p 67.51p 65.91p 66.25p 14910
20/05/2013 68.00p 68.00p 65.60p 67.00p 1089034
17/05/2013 65.75p 67.12p 65.31p 67.12p 74594
16/05/2013 67.00p 67.50p 65.60p 67.50p 33544
15/05/2013 65.50p 66.00p 65.10p 66.00p 12816
14/05/2013 65.50p 67.00p 65.00p 67.00p 166215
13/05/2013 66.00p 68.00p 65.00p 65.00p 71316
10/05/2013 66.84p 68.00p 66.50p 68.00p 72964
09/05/2013 67.51p 68.48p 67.00p 67.87p 76836
08/05/2013 67.29p 68.77p 66.56p 68.00p 75363
07/05/2013 68.66p 68.98p 67.00p 67.00p 58017
03/05/2013 68.50p 69.00p 66.50p 69.00p 24684
02/05/2013 68.25p 68.25p 66.56p 68.25p 87482
01/05/2013 68.25p 68.25p 65.50p 68.00p 2563356
30/04/2013 68.00p 68.25p 66.55p 68.25p 16457724
29/04/2013 68.00p 69.85p 66.25p 67.00p 377376
26/04/2013 69.50p 70.00p 68.88p 68.88p 83915
25/04/2013 67.50p 70.00p 67.50p 70.00p 132455
24/04/2013 68.00p 68.50p 67.55p 68.37p 266969
23/04/2013 68.50p 69.75p 67.29p 67.87p 36179

*Close Price adjusted for both dividends and splits