Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/08/2023 52.00p 54.00p 51.00p 51.00p 35718
31/07/2023 54.00p 54.00p 52.00p 52.00p 40162
28/07/2023 52.00p 54.80p 51.60p 54.00p 40011
27/07/2023 56.80p 56.96p 52.20p 52.20p 225238
26/07/2023 51.80p 57.80p 50.09p 56.40p 374937
25/07/2023 50.00p 51.40p 46.95p 51.40p 248953
24/07/2023 50.00p 51.20p 49.60p 50.20p 37154
21/07/2023 50.00p 50.40p 50.00p 50.00p 29761
20/07/2023 50.40p 51.80p 50.00p 50.40p 77013
19/07/2023 50.00p 50.80p 50.00p 50.20p 40982
18/07/2023 49.60p 51.80p 49.20p 50.00p 100245
17/07/2023 50.00p 52.80p 49.45p 50.00p 80603
14/07/2023 51.20p 54.00p 49.51p 50.20p 38201
13/07/2023 49.80p 53.60p 49.60p 50.00p 319305
12/07/2023 50.00p 51.60p 49.00p 50.20p 52366
11/07/2023 51.60p 52.47p 49.00p 49.90p 43416
10/07/2023 51.60p 57.80p 48.79p 49.30p 186046
07/07/2023 48.60p 50.00p 47.82p 48.00p 129697
06/07/2023 49.20p 50.00p 46.00p 47.00p 4998309
05/07/2023 50.00p 50.00p 49.00p 50.00p 118914
04/07/2023 48.50p 50.35p 48.12p 48.50p 49732
03/07/2023 48.20p 49.56p 48.20p 48.20p 67477
30/06/2023 49.00p 50.00p 47.95p 48.00p 76556
29/06/2023 49.00p 49.95p 49.00p 49.00p 3735
28/06/2023 49.20p 50.80p 49.00p 49.70p 28256
27/06/2023 50.00p 50.00p 49.28p 49.80p 85706
26/06/2023 50.60p 51.60p 47.19p 50.00p 82417
23/06/2023 50.40p 51.00p 50.00p 50.40p 97772
22/06/2023 50.80p 50.90p 50.09p 50.90p 11209
21/06/2023 50.80p 51.60p 50.40p 50.40p 81872
20/06/2023 52.80p 52.80p 50.72p 51.80p 15606
19/06/2023 50.80p 51.80p 50.09p 50.80p 46802
16/06/2023 51.80p 51.80p 51.00p 51.00p 56871
15/06/2023 51.20p 52.80p 51.00p 51.40p 294529
14/06/2023 51.00p 53.80p 51.00p 51.00p 42591
13/06/2023 52.60p 54.00p 52.00p 52.60p 175066
12/06/2023 53.00p 53.00p 51.68p 53.00p 145584
09/06/2023 52.00p 53.00p 52.00p 52.80p 35869
08/06/2023 52.80p 52.95p 52.00p 52.00p 40480
07/06/2023 52.80p 54.36p 52.80p 53.60p 12129
06/06/2023 52.60p 55.00p 52.56p 53.00p 47302
05/06/2023 53.40p 55.00p 52.60p 52.60p 45246
02/06/2023 52.40p 54.71p 53.42p 53.50p 122041
01/06/2023 52.40p 54.80p 52.14p 53.60p 56430
31/05/2023 52.80p 53.16p 52.00p 52.00p 37790
30/05/2023 54.00p 54.80p 52.00p 53.50p 97211
26/05/2023 54.00p 55.00p 53.00p 54.00p 416408
25/05/2023 53.00p 54.80p 52.85p 53.80p 136178
24/05/2023 53.00p 54.80p 53.00p 53.00p 240651
23/05/2023 51.80p 54.00p 51.00p 53.00p 1144966
22/05/2023 50.00p 51.80p 49.10p 50.60p 86507
19/05/2023 49.60p 51.24p 49.60p 51.00p 47497
18/05/2023 50.00p 50.80p 49.40p 49.40p 24414
17/05/2023 50.00p 51.00p 49.40p 50.30p 135437
16/05/2023 50.00p 51.20p 49.60p 51.20p 40070
15/05/2023 50.00p 50.80p 49.90p 50.40p 179940
12/05/2023 50.40p 50.80p 48.90p 49.70p 57479
11/05/2023 50.80p 51.00p 48.90p 49.90p 41700
10/05/2023 49.00p 50.80p 48.50p 48.75p 66955
09/05/2023 48.40p 51.00p 48.40p 49.80p 25749
05/05/2023 51.00p 50.73p 48.60p 49.40p 198233
04/05/2023 51.00p 51.00p 49.00p 51.00p 29532
03/05/2023 48.60p 50.02p 48.52p 49.20p 32221
02/05/2023 49.80p 50.01p 48.80p 49.20p 74835
28/04/2023 51.00p 51.00p 48.00p 51.00p 5983
27/04/2023 48.00p 49.90p 48.00p 48.95p 10694
26/04/2023 49.00p 48.86p 48.05p 48.45p 38676
25/04/2023 49.00p 50.80p 48.10p 48.45p 41272
24/04/2023 48.00p 50.85p 47.70p 47.70p 112754
21/04/2023 49.60p 51.25p 48.58p 49.00p 144319
20/04/2023 49.00p 51.00p 49.00p 49.70p 56909
19/04/2023 51.00p 51.80p 49.00p 49.00p 141519
18/04/2023 50.00p 51.00p 49.40p 50.40p 133338
17/04/2023 50.40p 51.80p 49.52p 50.40p 73021
14/04/2023 49.00p 51.80p 49.00p 49.40p 63443
13/04/2023 50.00p 50.00p 48.40p 50.00p 65979
12/04/2023 48.80p 49.90p 48.30p 49.35p 121801
11/04/2023 48.00p 49.40p 47.93p 48.00p 100327
06/04/2023 48.00p 49.70p 47.16p 48.00p 555675
05/04/2023 48.00p 49.80p 47.00p 49.50p 129170
04/04/2023 45.80p 46.90p 45.00p 46.50p 123991
03/04/2023 46.00p 48.00p 45.80p 45.80p 83229
31/03/2023 46.60p 47.70p 45.00p 45.60p 72575
30/03/2023 47.00p 47.90p 46.60p 47.25p 17198
29/03/2023 48.50p 48.50p 46.40p 46.60p 53045
28/03/2023 47.50p 47.90p 47.00p 47.00p 151713
27/03/2023 47.50p 48.70p 47.00p 47.40p 19558
24/03/2023 49.50p 48.49p 47.43p 47.70p 55483
23/03/2023 49.50p 47.97p 47.40p 47.85p 9143
22/03/2023 49.50p 49.84p 46.60p 47.70p 96781
21/03/2023 48.50p 48.87p 48.21p 48.40p 64343
20/03/2023 48.00p 49.90p 47.10p 48.50p 65900
17/03/2023 47.40p 49.00p 47.00p 48.70p 181208
16/03/2023 48.00p 48.90p 47.00p 47.00p 172580
15/03/2023 48.00p 48.39p 45.40p 46.60p 374588
14/03/2023 47.60p 49.00p 45.00p 48.00p 140248
13/03/2023 48.60p 49.90p 46.30p 47.60p 362840
10/03/2023 48.40p 51.00p 48.00p 48.40p 46421
09/03/2023 48.90p 49.50p 48.40p 48.40p 57534
08/03/2023 49.00p 49.81p 48.00p 48.95p 76789
07/03/2023 49.00p 50.00p 49.00p 49.45p 32326
06/03/2023 49.70p 50.40p 49.00p 49.00p 130375
03/03/2023 49.70p 51.00p 49.70p 49.70p 40109
02/03/2023 49.00p 50.80p 49.00p 49.00p 29624
01/03/2023 48.50p 51.00p 48.44p 51.00p 27285
28/02/2023 48.40p 51.00p 47.46p 48.40p 49581
27/02/2023 49.40p 50.80p 47.00p 47.00p 37817
24/02/2023 48.90p 50.80p 47.93p 49.00p 85889
23/02/2023 48.50p 49.00p 48.10p 48.10p 68564
22/02/2023 47.40p 49.00p 47.40p 47.40p 11629
21/02/2023 50.00p 50.00p 47.80p 47.80p 165224
20/02/2023 50.20p 51.80p 49.40p 49.70p 148675
17/02/2023 50.20p 51.27p 50.00p 50.00p 24040
16/02/2023 50.60p 51.40p 49.38p 50.00p 167025
15/02/2023 51.00p 52.40p 49.00p 49.00p 120017
14/02/2023 50.80p 52.40p 50.80p 50.80p 48678
13/02/2023 50.00p 51.40p 49.00p 49.00p 116334
10/02/2023 51.00p 52.88p 49.40p 50.00p 164132
09/02/2023 52.00p 53.80p 51.00p 51.00p 134943
08/02/2023 50.80p 53.00p 48.80p 52.00p 139476
07/02/2023 50.40p 51.40p 50.40p 50.60p 146858
06/02/2023 50.00p 51.20p 49.20p 50.00p 466437
03/02/2023 50.00p 51.80p 48.36p 49.40p 386639
02/02/2023 48.40p 50.00p 48.40p 49.95p 119704
01/02/2023 48.10p 49.70p 48.00p 48.90p 98419
31/01/2023 48.40p 49.90p 46.85p 48.30p 122799
30/01/2023 49.00p 49.90p 48.40p 49.00p 35701
27/01/2023 48.50p 50.00p 48.50p 50.00p 11421
26/01/2023 49.80p 50.00p 48.40p 48.40p 78723
25/01/2023 48.40p 48.90p 48.00p 48.55p 152429
24/01/2023 48.30p 49.50p 48.10p 48.40p 24415
23/01/2023 50.00p 50.00p 48.10p 48.65p 73234
20/01/2023 49.00p 49.08p 48.40p 48.70p 133793
19/01/2023 48.50p 50.00p 48.10p 50.00p 327399
18/01/2023 47.10p 49.90p 47.10p 49.00p 164819
17/01/2023 48.40p 49.00p 46.10p 47.80p 468512
16/01/2023 50.00p 50.00p 48.60p 48.70p 61236
13/01/2023 49.80p 50.60p 48.10p 50.00p 350151
12/01/2023 47.50p 49.90p 46.35p 48.50p 178941
11/01/2023 48.60p 49.80p 45.00p 46.80p 417660
10/01/2023 45.10p 47.80p 45.10p 47.10p 85726
09/01/2023 48.00p 48.00p 45.00p 46.70p 95558
06/01/2023 45.10p 48.00p 45.10p 48.00p 276534
05/01/2023 47.10p 49.35p 46.10p 48.00p 429876
04/01/2023 46.00p 48.40p 46.00p 46.20p 48320
03/01/2023 46.90p 49.00p 44.87p 46.60p 396137
30/12/2022 45.00p 47.28p 43.00p 45.00p 835755
29/12/2022 47.50p 51.80p 47.00p 47.60p 369679
28/12/2022 49.00p 51.10p 47.50p 48.05p 164815
23/12/2022 48.00p 49.90p 47.74p 48.50p 43568
22/12/2022 50.20p 52.00p 47.50p 47.50p 545010
21/12/2022 53.00p 54.00p 52.00p 52.60p 537809
20/12/2022 50.40p 54.80p 49.40p 52.40p 1156535
19/12/2022 49.90p 52.00p 48.20p 50.00p 361952
16/12/2022 51.80p 53.80p 48.10p 49.10p 1484392
15/12/2022 49.20p 51.60p 49.00p 49.00p 231022
14/12/2022 48.90p 50.80p 48.10p 48.10p 145669
13/12/2022 48.10p 52.00p 47.00p 48.00p 866007
12/12/2022 47.00p 49.25p 47.00p 48.30p 349683
09/12/2022 47.50p 48.40p 46.10p 47.00p 472841
08/12/2022 48.50p 48.70p 46.00p 46.50p 364638
07/12/2022 47.10p 49.99p 45.80p 46.00p 778537
06/12/2022 52.00p 54.00p 49.00p 49.80p 553479
05/12/2022 49.00p 51.60p 46.05p 51.60p 589172
02/12/2022 45.00p 49.00p 43.34p 46.40p 525718
01/12/2022 44.50p 45.22p 42.00p 42.40p 590015
30/11/2022 41.00p 45.04p 40.80p 44.80p 2794121
29/11/2022 41.00p 44.60p 40.18p 40.60p 1295998
28/11/2022 39.60p 40.70p 39.50p 40.00p 131349
25/11/2022 40.00p 40.00p 39.00p 40.00p 598199
24/11/2022 39.20p 40.00p 38.10p 39.20p 42520
23/11/2022 39.90p 40.00p 38.86p 39.50p 200091
22/11/2022 40.60p 42.00p 38.10p 39.60p 62448
21/11/2022 40.00p 40.00p 38.00p 39.20p 48208
18/11/2022 40.00p 40.00p 39.00p 39.00p 68953
17/11/2022 40.00p 40.00p 39.05p 40.00p 25182
16/11/2022 40.00p 40.00p 38.84p 40.00p 217576
15/11/2022 40.60p 40.60p 39.50p 40.00p 135855
14/11/2022 40.00p 40.00p 38.10p 40.00p 208823
11/11/2022 39.90p 40.00p 39.08p 39.50p 200433
10/11/2022 40.00p 40.00p 38.70p 40.00p 34304
09/11/2022 39.60p 40.00p 38.60p 38.60p 29746
08/11/2022 39.00p 39.90p 38.10p 38.10p 32293
07/11/2022 38.60p 39.50p 38.60p 38.60p 27948
04/11/2022 39.90p 40.00p 39.30p 39.30p 27138
03/11/2022 39.50p 40.00p 39.00p 39.00p 154737
02/11/2022 39.30p 40.00p 39.30p 39.50p 57766
01/11/2022 40.00p 40.00p 38.10p 39.00p 195486
31/10/2022 38.10p 39.58p 38.00p 38.30p 103896
28/10/2022 38.50p 39.20p 37.60p 38.80p 322950
27/10/2022 40.00p 39.07p 38.61p 38.75p 63235
26/10/2022 40.00p 40.00p 38.00p 39.25p 131865
25/10/2022 40.00p 40.00p 39.00p 39.00p 36593
24/10/2022 40.00p 40.00p 39.24p 39.50p 56080
21/10/2022 40.00p 40.00p 39.30p 40.00p 109741
20/10/2022 39.90p 40.10p 39.32p 40.00p 144071
19/10/2022 41.30p 41.89p 38.83p 39.00p 182346
18/10/2022 42.10p 42.20p 41.00p 41.00p 311500
17/10/2022 42.00p 42.00p 39.95p 41.30p 51985
14/10/2022 42.10p 42.10p 41.27p 42.10p 540528

*Close Price adjusted for both dividends and splits