Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
13/07/2012 39.75p 39.75p 39.25p 39.50p 31624
12/07/2012 40.00p 40.00p 39.00p 39.50p 3793
11/07/2012 39.00p 39.35p 39.00p 39.00p 10859
10/07/2012 40.00p 40.00p 39.00p 39.00p 331276
09/07/2012 41.00p 41.00p 39.25p 40.00p 54234
06/07/2012 40.02p 40.92p 40.02p 40.38p 14253
05/07/2012 39.75p 41.00p 39.75p 40.38p 55781
04/07/2012 39.50p 41.20p 39.00p 40.00p 651539
03/07/2012 40.00p 40.00p 38.26p 38.75p 79020
02/07/2012 39.75p 40.50p 38.76p 39.25p 54326
29/06/2012 39.75p 39.75p 38.73p 39.63p 7567
28/06/2012 38.50p 39.63p 38.50p 39.00p 609734
27/06/2012 38.50p 38.50p 38.00p 38.00p 422
26/06/2012 39.57p 39.57p 38.26p 39.00p 433431
25/06/2012 39.75p 40.00p 38.62p 38.75p 55049
22/06/2012 38.53p 39.65p 38.53p 39.38p 8909
21/06/2012 38.50p 38.50p 38.50p 38.50p 107
20/06/2012 39.25p 39.25p 38.60p 39.00p 261135
19/06/2012 38.00p 39.35p 38.00p 38.00p 55119
18/06/2012 38.00p 39.50p 38.00p 38.25p 101403
15/06/2012 39.50p 39.50p 38.00p 38.00p 260939
14/06/2012 39.00p 39.00p 37.72p 39.00p 134698
13/06/2012 37.65p 38.50p 37.65p 38.50p 302075
12/06/2012 38.00p 39.10p 38.00p 39.00p 490745
11/06/2012 38.25p 38.95p 37.55p 38.75p 27285
08/06/2012 39.00p 39.00p 38.00p 39.00p 14855
07/06/2012 38.00p 38.95p 37.80p 38.75p 36001
06/06/2012 39.00p 39.00p 38.05p 39.00p 10706
01/06/2012 38.00p 38.50p 38.00p 38.12p 33074
31/05/2012 36.25p 38.50p 36.25p 38.50p 198404
30/05/2012 36.00p 36.00p 35.57p 36.00p 45335
29/05/2012 32.75p 35.75p 32.75p 35.75p 680078
28/05/2012 32.25p 32.67p 32.00p 32.12p 50952
25/05/2012 32.00p 32.62p 32.00p 32.62p 5055
24/05/2012 32.50p 33.27p 32.00p 32.50p 51551
23/05/2012 33.34p 33.34p 32.50p 32.50p 7763
22/05/2012 33.07p 33.50p 33.07p 33.50p 6977
21/05/2012 32.99p 33.50p 32.95p 33.38p 194773
18/05/2012 35.50p 35.59p 33.00p 33.00p 288113
17/05/2012 36.50p 36.50p 35.75p 36.00p 41615
16/05/2012 37.00p 37.75p 36.39p 37.00p 71946
15/05/2012 38.20p 38.20p 37.75p 37.75p 2217
14/05/2012 37.25p 38.12p 37.25p 37.75p 3115
11/05/2012 37.50p 38.75p 37.00p 38.75p 29389
10/05/2012 37.61p 38.65p 37.61p 37.75p 68059
09/05/2012 38.25p 38.46p 37.26p 38.00p 73841
08/05/2012 38.50p 38.87p 38.46p 38.87p 868239
04/05/2012 38.50p 39.29p 38.50p 39.00p 211174
03/05/2012 39.50p 39.50p 39.25p 39.25p 148
02/05/2012 38.25p 38.87p 38.25p 38.25p 8285
01/05/2012 38.87p 38.87p 38.87p 38.87p 387255
30/04/2012 38.25p 39.50p 38.25p 38.87p 30849
27/04/2012 38.25p 39.00p 38.25p 39.00p 44150
26/04/2012 39.25p 39.25p 38.00p 38.75p 374722
25/04/2012 38.25p 38.50p 38.25p 38.50p 181143
24/04/2012 38.00p 39.24p 38.00p 38.25p 156238
23/04/2012 38.26p 38.75p 38.15p 38.75p 7002
20/04/2012 38.30p 39.39p 38.12p 38.75p 35972
19/04/2012 38.00p 38.62p 37.75p 38.62p 13328
18/04/2012 38.50p 39.23p 37.75p 37.75p 73826
17/04/2012 37.75p 39.00p 37.75p 38.75p 134583
16/04/2012 38.50p 39.68p 38.09p 38.75p 273836
13/04/2012 38.13p 39.63p 38.13p 39.00p 16461
12/04/2012 39.38p 39.38p 38.10p 38.87p 15081
11/04/2012 37.50p 39.50p 37.50p 38.75p 943116
10/04/2012 39.06p 39.06p 38.00p 38.50p 131804
05/04/2012 37.75p 39.00p 37.75p 38.50p 36165
04/04/2012 38.25p 38.60p 37.75p 38.00p 20800
03/04/2012 38.00p 38.56p 37.59p 38.50p 188140
02/04/2012 39.25p 39.25p 37.80p 38.50p 23960
30/03/2012 39.00p 39.50p 37.50p 39.25p 67460
29/03/2012 37.00p 38.50p 37.00p 37.50p 736938
28/03/2012 38.00p 38.16p 36.50p 38.00p 639723
27/03/2012 39.50p 40.35p 39.50p 39.75p 1022229
26/03/2012 39.50p 40.81p 39.10p 39.50p 108782
23/03/2012 39.00p 40.00p 39.00p 39.75p 32261
22/03/2012 40.00p 40.00p 39.50p 39.75p 31759
21/03/2012 40.00p 40.00p 39.15p 39.25p 74732
20/03/2012 40.00p 40.65p 39.00p 39.50p 966713
19/03/2012 40.00p 40.50p 39.56p 40.00p 136705
16/03/2012 40.00p 41.00p 40.00p 41.00p 145577
15/03/2012 40.30p 40.75p 39.65p 40.75p 125317
14/03/2012 40.00p 41.52p 40.00p 40.00p 239478
13/03/2012 37.50p 41.42p 37.50p 41.25p 682279
12/03/2012 36.25p 37.70p 35.25p 37.00p 598920
09/03/2012 36.00p 36.00p 35.30p 36.00p 12605
08/03/2012 35.50p 36.25p 34.75p 35.50p 12465
07/03/2012 34.00p 35.75p 34.00p 35.75p 15361958
06/03/2012 35.35p 35.92p 34.50p 34.75p 21870
05/03/2012 35.07p 35.95p 35.07p 35.25p 8701
02/03/2012 35.75p 35.75p 35.00p 35.00p 1151796
01/03/2012 35.25p 35.25p 34.50p 35.00p 50117
29/02/2012 35.75p 35.75p 34.25p 34.25p 118319
28/02/2012 34.75p 35.25p 34.25p 34.25p 151220
27/02/2012 36.00p 36.75p 34.75p 34.75p 166417
24/02/2012 35.00p 36.50p 35.00p 36.50p 42955
23/02/2012 35.50p 35.99p 35.12p 35.12p 18551
22/02/2012 36.00p 36.10p 35.00p 35.00p 380022
21/02/2012 35.00p 36.00p 34.85p 35.25p 359964
20/02/2012 33.00p 35.32p 32.30p 35.25p 231532
17/02/2012 32.50p 33.00p 32.00p 32.50p 195453
16/02/2012 33.25p 33.25p 31.00p 31.25p 212204
15/02/2012 35.00p 35.43p 33.00p 33.00p 122101
14/02/2012 35.00p 35.31p 34.25p 34.25p 137768
13/02/2012 34.75p 34.75p 34.00p 34.75p 10501
10/02/2012 34.00p 34.64p 34.00p 34.50p 36073
09/02/2012 34.00p 34.83p 34.00p 34.50p 12391
08/02/2012 35.00p 35.15p 34.00p 34.00p 185015
07/02/2012 34.50p 35.01p 34.25p 35.00p 288520
06/02/2012 33.50p 35.25p 33.47p 34.50p 210642
03/02/2012 31.00p 33.50p 31.00p 32.75p 371278
02/02/2012 31.50p 32.00p 31.25p 32.00p 41049
01/02/2012 29.50p 31.87p 29.50p 31.75p 2981190
31/01/2012 29.50p 31.00p 29.50p 30.50p 1957946
30/01/2012 29.50p 30.85p 29.50p 30.50p 74578
27/01/2012 30.75p 30.75p 29.00p 30.50p 213028
26/01/2012 30.75p 31.69p 30.75p 31.00p 259868
25/01/2012 31.25p 32.19p 30.50p 30.50p 48406
24/01/2012 31.50p 32.12p 31.00p 32.00p 82811
23/01/2012 32.00p 32.50p 31.50p 32.00p 33693
20/01/2012 33.00p 33.00p 32.25p 32.25p 30377
19/01/2012 33.00p 34.00p 32.50p 32.50p 240486
18/01/2012 35.00p 35.00p 33.25p 34.25p 341010
17/01/2012 35.00p 35.00p 33.75p 34.75p 128414
16/01/2012 32.00p 35.00p 31.82p 35.00p 406857
13/01/2012 29.25p 31.50p 28.50p 30.75p 558675
12/01/2012 26.75p 29.00p 26.75p 29.00p 104196
11/01/2012 26.50p 27.27p 26.50p 27.25p 44885
10/01/2012 25.00p 27.00p 25.00p 27.00p 503924
09/01/2012 25.00p 25.75p 25.00p 25.75p 6528
06/01/2012 26.25p 26.60p 24.50p 25.75p 28318
05/01/2012 26.25p 26.79p 26.10p 26.50p 12132
04/01/2012 25.75p 26.65p 25.75p 26.50p 23830
03/01/2012 26.50p 26.50p 26.13p 26.50p 15975
30/12/2011 25.85p 26.50p 25.85p 26.50p 9141
29/12/2011 26.50p 26.75p 26.27p 26.75p 70087
28/12/2011 26.00p 26.50p 25.78p 26.50p 24833
23/12/2011 25.00p 25.68p 24.75p 25.50p 38513
22/12/2011 24.75p 27.00p 24.75p 25.25p 219494
21/12/2011 25.50p 25.50p 24.25p 25.50p 24762
20/12/2011 24.25p 25.25p 24.00p 25.25p 70396
19/12/2011 25.00p 25.35p 24.35p 25.25p 29798
16/12/2011 25.25p 25.82p 24.50p 24.50p 91591
15/12/2011 25.50p 26.00p 25.25p 26.00p 48634
14/12/2011 25.25p 26.75p 25.25p 26.00p 188158
13/12/2011 26.00p 26.44p 25.50p 26.00p 57204
12/12/2011 25.50p 26.50p 25.25p 25.87p 82847
09/12/2011 24.00p 27.00p 23.50p 25.50p 578342
08/12/2011 22.50p 23.56p 22.50p 23.00p 89043
07/12/2011 22.00p 23.68p 22.00p 23.00p 287108
06/12/2011 22.00p 22.80p 22.00p 22.00p 167337
05/12/2011 23.25p 23.38p 22.00p 22.00p 93639
02/12/2011 23.75p 24.28p 23.50p 23.50p 59942
01/12/2011 24.25p 24.50p 23.25p 24.00p 1241149
30/11/2011 23.00p 24.50p 21.75p 24.00p 2266340
29/11/2011 22.25p 23.50p 22.00p 23.50p 688808
28/11/2011 21.50p 23.50p 21.50p 23.00p 302971
25/11/2011 22.00p 22.43p 21.50p 21.50p 267813
24/11/2011 21.75p 22.31p 21.69p 21.75p 806385
23/11/2011 23.00p 24.63p 21.50p 21.75p 4162760
22/11/2011 27.00p 27.13p 23.25p 24.00p 293502
21/11/2011 26.25p 26.90p 25.50p 26.00p 83244
18/11/2011 28.50p 28.65p 26.25p 26.25p 208261
17/11/2011 29.50p 30.00p 28.75p 29.00p 246894
16/11/2011 30.00p 30.75p 29.50p 29.75p 60007
15/11/2011 30.90p 30.90p 30.16p 30.50p 34229
14/11/2011 30.56p 30.89p 30.08p 30.50p 75248
11/11/2011 30.50p 30.75p 30.12p 30.50p 3109268
10/11/2011 30.00p 30.06p 30.00p 30.00p 61366

*Close Price adjusted for both dividends and splits