Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
22/04/2013 69.00p 69.75p 67.25p 69.75p 119449
19/04/2013 67.00p 68.75p 67.00p 68.75p 3992
18/04/2013 68.19p 68.99p 65.94p 67.50p 77647
17/04/2013 69.00p 69.00p 67.05p 68.00p 22905
16/04/2013 67.00p 68.19p 67.00p 68.00p 40817
15/04/2013 65.00p 67.85p 65.00p 67.50p 225191
12/04/2013 66.75p 69.02p 65.25p 66.37p 526885
11/04/2013 65.00p 69.63p 65.00p 66.75p 256870
10/04/2013 65.00p 66.00p 64.75p 66.00p 406311
09/04/2013 65.00p 65.75p 64.63p 65.50p 50929
08/04/2013 64.29p 64.63p 64.29p 64.63p 9000
05/04/2013 65.00p 65.00p 63.60p 64.63p 93876
04/04/2013 64.00p 65.00p 63.58p 64.88p 201826
03/04/2013 65.00p 65.00p 64.00p 65.00p 24388
02/04/2013 61.25p 64.00p 61.25p 64.00p 2079242
28/03/2013 63.00p 63.91p 62.25p 63.50p 9283532
27/03/2013 60.50p 63.00p 57.00p 62.50p 962433
26/03/2013 62.50p 63.63p 62.50p 63.25p 21721
25/03/2013 61.75p 62.95p 61.75p 62.00p 17195
22/03/2013 62.00p 63.50p 61.75p 61.75p 27599
21/03/2013 62.00p 63.44p 62.00p 62.88p 38292
20/03/2013 61.25p 64.00p 61.25p 62.00p 263264
19/03/2013 61.75p 62.00p 60.55p 61.50p 1050347
18/03/2013 62.00p 63.44p 60.93p 61.00p 106829
15/03/2013 62.25p 64.00p 62.12p 63.75p 44567
14/03/2013 62.00p 64.00p 61.81p 64.00p 111553
13/03/2013 65.25p 65.50p 62.00p 62.00p 226395
12/03/2013 65.00p 65.50p 62.88p 63.50p 177380
11/03/2013 65.39p 65.39p 63.00p 64.50p 1388080
08/03/2013 65.00p 65.98p 63.00p 63.00p 138226
07/03/2013 63.00p 66.46p 62.12p 66.00p 222723
06/03/2013 61.59p 63.00p 61.59p 63.00p 68372
05/03/2013 61.50p 62.51p 61.37p 61.50p 54385
04/03/2013 61.55p 62.50p 61.50p 62.50p 58900
01/03/2013 61.50p 62.70p 61.50p 61.50p 72456
28/02/2013 61.50p 63.00p 61.50p 62.25p 62259
27/02/2013 62.05p 63.00p 61.37p 63.00p 24389
26/02/2013 61.00p 62.09p 60.96p 61.62p 50443
25/02/2013 61.25p 62.50p 61.00p 61.50p 100382
22/02/2013 62.31p 62.60p 61.00p 61.00p 46325
21/02/2013 63.75p 65.19p 60.26p 61.00p 278878
20/02/2013 65.00p 65.90p 63.50p 63.50p 89410
19/02/2013 65.75p 66.83p 65.25p 65.25p 148480
18/02/2013 68.75p 68.75p 65.88p 66.13p 283208
15/02/2013 67.50p 68.99p 67.37p 67.75p 276093
14/02/2013 67.00p 68.00p 67.00p 67.50p 152719
13/02/2013 68.25p 68.62p 67.00p 68.00p 249338
12/02/2013 66.50p 70.00p 65.50p 67.00p 693632
11/02/2013 63.25p 66.00p 63.00p 65.50p 457916
08/02/2013 61.50p 64.92p 60.10p 63.00p 266566
07/02/2013 56.50p 61.50p 56.00p 61.50p 485964
06/02/2013 56.50p 56.50p 55.00p 55.00p 80438
05/02/2013 55.75p 55.90p 54.75p 54.75p 65873
04/02/2013 54.50p 55.25p 54.50p 54.50p 27495
01/02/2013 56.00p 56.00p 54.77p 55.25p 31487
31/01/2013 56.00p 56.00p 54.50p 55.25p 194536
30/01/2013 56.00p 56.00p 54.50p 54.50p 30230
29/01/2013 55.56p 55.90p 54.75p 55.75p 49047
28/01/2013 54.56p 54.90p 54.00p 54.00p 527539
25/01/2013 54.50p 55.50p 54.50p 54.87p 255095
24/01/2013 55.25p 55.50p 54.69p 54.75p 563642
23/01/2013 53.25p 55.22p 53.25p 54.75p 152183
22/01/2013 55.50p 55.50p 53.75p 53.75p 43191
21/01/2013 53.75p 55.26p 53.75p 53.75p 38404
18/01/2013 54.00p 54.50p 54.00p 54.25p 14642
17/01/2013 53.25p 55.00p 53.25p 54.00p 387578
16/01/2013 52.75p 55.00p 52.75p 55.00p 140032
15/01/2013 53.31p 54.60p 52.75p 52.75p 719872
14/01/2013 52.75p 54.79p 52.50p 52.50p 87322
11/01/2013 55.50p 55.50p 52.50p 52.50p 242109
10/01/2013 54.25p 54.87p 53.25p 53.25p 81273
09/01/2013 54.00p 54.60p 53.00p 53.00p 506217
08/01/2013 53.25p 54.50p 50.50p 53.50p 461484
07/01/2013 54.50p 55.31p 54.11p 54.25p 8860752
04/01/2013 52.50p 55.70p 52.23p 55.25p 526938
03/01/2013 51.56p 52.05p 50.70p 51.50p 69977
02/01/2013 51.25p 51.78p 50.20p 51.50p 75614
31/12/2012 50.00p 51.25p 49.27p 50.50p 53312
28/12/2012 51.00p 51.20p 50.00p 50.50p 91170
27/12/2012 51.25p 51.25p 49.94p 50.25p 33263
24/12/2012 51.25p 51.25p 49.75p 50.50p 68857
21/12/2012 51.00p 51.25p 50.12p 51.00p 50081
20/12/2012 50.00p 51.00p 49.92p 51.00p 31492
19/12/2012 50.25p 50.63p 50.00p 50.00p 53397
18/12/2012 49.75p 50.75p 49.75p 50.50p 107467
17/12/2012 50.25p 51.12p 49.00p 49.75p 357425
14/12/2012 51.50p 51.50p 50.50p 51.50p 50678
13/12/2012 50.00p 51.85p 49.90p 50.50p 848105
12/12/2012 50.00p 51.05p 49.50p 49.50p 5002586
11/12/2012 50.00p 50.00p 49.25p 49.63p 198318
10/12/2012 49.75p 50.00p 48.00p 49.75p 238918
07/12/2012 50.00p 50.00p 48.25p 49.00p 45237
06/12/2012 48.25p 50.00p 48.25p 50.00p 72225
05/12/2012 50.00p 50.00p 48.41p 48.88p 0
04/12/2012 50.00p 50.00p 48.41p 49.25p 87158
03/12/2012 49.00p 49.90p 48.84p 49.25p 25874
30/11/2012 47.25p 49.00p 47.25p 48.50p 77359
29/11/2012 49.00p 49.00p 47.25p 48.25p 77734
28/11/2012 48.50p 49.50p 47.40p 49.50p 49918
27/11/2012 47.50p 48.67p 47.00p 47.25p 52540
26/11/2012 47.00p 47.58p 46.55p 47.00p 714557
23/11/2012 47.25p 47.25p 47.00p 47.00p 30743
22/11/2012 47.25p 47.75p 46.19p 47.00p 142674
21/11/2012 47.00p 48.00p 47.00p 47.50p 69044
20/11/2012 47.15p 48.25p 47.15p 48.25p 21500
19/11/2012 47.50p 48.00p 47.18p 48.00p 13668
16/11/2012 47.50p 47.50p 47.00p 47.50p 161688
15/11/2012 47.50p 48.00p 47.50p 48.00p 6160
14/11/2012 47.00p 48.24p 47.00p 47.00p 16942
13/11/2012 47.25p 48.48p 47.00p 47.75p 89372
12/11/2012 47.00p 48.05p 46.50p 47.00p 116548
09/11/2012 47.25p 47.75p 47.00p 47.75p 0
08/11/2012 47.25p 47.25p 47.00p 47.00p 12388
07/11/2012 49.00p 49.00p 47.00p 47.00p 23353
06/11/2012 47.13p 47.13p 47.00p 47.13p 500840
05/11/2012 49.00p 49.00p 47.00p 47.00p 50729
02/11/2012 47.00p 47.88p 47.00p 47.25p 216427
01/11/2012 47.25p 47.50p 47.00p 47.00p 860281
31/10/2012 48.75p 48.75p 47.06p 47.25p 28126
30/10/2012 48.75p 49.00p 47.39p 48.75p 38752
29/10/2012 47.00p 48.50p 47.00p 47.50p 60960
26/10/2012 48.75p 48.75p 47.00p 47.00p 118031
25/10/2012 48.23p 48.23p 47.35p 48.00p 27223
24/10/2012 47.50p 48.25p 47.00p 47.00p 74911
23/10/2012 46.50p 47.75p 46.50p 47.00p 15425
22/10/2012 47.75p 47.75p 47.00p 47.00p 510890
19/10/2012 47.75p 48.00p 47.75p 47.75p 15170
18/10/2012 47.75p 48.35p 47.50p 48.25p 121862
17/10/2012 48.00p 48.63p 46.75p 48.25p 966981
16/10/2012 46.75p 48.75p 46.75p 48.00p 233116
15/10/2012 47.75p 48.92p 47.00p 47.25p 159848
12/10/2012 48.25p 49.09p 47.08p 49.00p 100726
11/10/2012 48.75p 49.40p 48.00p 49.25p 82347
10/10/2012 48.75p 49.65p 48.75p 49.25p 41853
09/10/2012 48.00p 50.00p 47.00p 50.00p 1100947
08/10/2012 48.00p 48.00p 47.21p 47.50p 15446
05/10/2012 48.00p 48.00p 47.55p 48.00p 32767
04/10/2012 47.80p 47.90p 46.70p 47.75p 60324
03/10/2012 47.50p 48.00p 47.50p 48.00p 37753
02/10/2012 47.50p 47.84p 46.45p 46.50p 94625
01/10/2012 46.75p 47.50p 45.63p 47.50p 223677
28/09/2012 46.00p 46.68p 44.95p 46.00p 265567
27/09/2012 47.00p 47.18p 46.00p 46.00p 24522
26/09/2012 49.00p 49.06p 46.00p 47.00p 1124793
25/09/2012 49.75p 49.85p 49.25p 49.25p 65899
24/09/2012 49.50p 49.85p 49.50p 49.50p 99104
21/09/2012 50.60p 50.69p 49.85p 50.00p 39739
20/09/2012 51.00p 51.75p 50.00p 51.75p 24691
19/09/2012 50.32p 51.13p 50.32p 51.13p 665039
18/09/2012 49.75p 51.00p 49.60p 50.00p 223459
17/09/2012 50.00p 50.75p 49.38p 50.75p 162543
14/09/2012 51.02p 51.25p 50.13p 50.75p 155321
13/09/2012 49.56p 49.82p 49.50p 49.50p 19276
12/09/2012 48.50p 51.50p 48.30p 51.50p 84301
11/09/2012 48.50p 49.95p 48.30p 48.50p 176932
10/09/2012 49.00p 50.50p 48.75p 48.75p 148085
07/09/2012 47.50p 49.00p 47.50p 49.00p 300580
06/09/2012 47.33p 48.60p 47.33p 48.00p 27049
05/09/2012 48.00p 48.50p 47.00p 48.50p 38713
04/09/2012 47.00p 48.00p 47.00p 48.00p 28064
03/09/2012 47.75p 47.90p 47.00p 47.00p 40846
31/08/2012 47.00p 47.50p 47.00p 47.50p 2141
30/08/2012 47.10p 47.50p 47.10p 47.50p 2000
29/08/2012 47.00p 47.50p 47.00p 47.50p 11190
28/08/2012 47.00p 47.25p 46.25p 47.25p 8792
24/08/2012 47.00p 48.31p 46.68p 47.50p 42600
23/08/2012 47.17p 48.00p 47.17p 48.00p 2892
22/08/2012 47.00p 48.70p 47.00p 48.50p 35233
21/08/2012 47.50p 48.88p 46.50p 47.25p 126409
20/08/2012 49.00p 49.00p 47.62p 48.00p 105850
17/08/2012 49.00p 49.00p 47.75p 48.50p 60221
16/08/2012 49.00p 49.00p 48.09p 49.00p 50346
15/08/2012 48.28p 49.00p 48.21p 49.00p 25792
14/08/2012 49.00p 50.16p 48.00p 48.00p 314829
13/08/2012 48.00p 50.27p 46.42p 49.00p 363546
10/08/2012 47.00p 47.93p 46.21p 47.00p 800086
09/08/2012 45.75p 47.00p 45.00p 47.00p 126983
08/08/2012 45.00p 45.68p 43.78p 45.00p 118462
07/08/2012 44.00p 44.00p 43.41p 43.50p 18840
06/08/2012 44.00p 44.00p 43.31p 43.63p 24065
03/08/2012 43.25p 44.00p 43.25p 44.00p 65055
02/08/2012 44.00p 44.00p 42.40p 44.00p 73783
01/08/2012 43.60p 43.75p 42.63p 43.25p 37206
31/07/2012 44.00p 44.00p 43.85p 44.00p 9782
30/07/2012 44.00p 44.00p 42.74p 43.63p 59662
27/07/2012 42.50p 43.34p 42.50p 43.00p 26304
26/07/2012 43.02p 43.02p 42.50p 42.50p 32489
25/07/2012 42.77p 43.94p 42.25p 42.25p 24356
24/07/2012 42.50p 43.45p 42.00p 42.00p 28088
23/07/2012 42.50p 43.77p 42.50p 42.50p 44416
20/07/2012 42.25p 43.77p 41.75p 41.75p 35327
19/07/2012 44.00p 44.00p 42.88p 43.25p 54351
18/07/2012 42.50p 44.00p 41.99p 43.25p 153365
17/07/2012 41.00p 43.81p 40.33p 43.50p 420412
16/07/2012 40.00p 40.63p 38.50p 40.25p 336249

*Close Price adjusted for both dividends and splits