Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/05/2020 39.40p 39.60p 38.10p 39.30p 153813
28/05/2020 38.90p 40.00p 37.60p 40.00p 86562
27/05/2020 39.00p 40.40p 37.20p 38.00p 268554
26/05/2020 38.90p 39.63p 37.10p 38.50p 321737
25/05/2020 38.90p 38.96p 36.40p 38.60p 92476
22/05/2020 38.90p 38.96p 36.40p 38.60p 92476
21/05/2020 39.70p 40.40p 37.66p 38.00p 136347
20/05/2020 37.00p 39.90p 36.90p 38.25p 259445
19/05/2020 37.00p 40.67p 37.00p 37.10p 259106
18/05/2020 35.40p 38.33p 34.60p 38.00p 236148
15/05/2020 37.10p 37.30p 35.00p 35.40p 76740
14/05/2020 38.90p 38.90p 36.00p 36.00p 536598
13/05/2020 38.30p 39.17p 37.00p 37.00p 49399
12/05/2020 37.10p 38.20p 37.10p 37.60p 63532
11/05/2020 40.50p 40.50p 36.00p 36.00p 76013
08/05/2020 38.90p 39.90p 37.50p 39.80p 349771
07/05/2020 38.90p 39.90p 37.50p 39.80p 349771
06/05/2020 38.10p 39.00p 36.00p 39.00p 91204
05/05/2020 36.80p 38.90p 35.40p 37.00p 175071
04/05/2020 35.50p 37.49p 34.50p 36.30p 331329
01/05/2020 36.30p 36.30p 33.45p 34.00p 353238
30/04/2020 36.10p 39.70p 33.70p 36.00p 308510
29/04/2020 34.70p 36.00p 34.70p 36.00p 1308132
28/04/2020 35.70p 36.00p 34.22p 34.70p 144911
27/04/2020 36.00p 36.00p 35.20p 35.20p 141568
24/04/2020 35.90p 36.00p 35.00p 35.00p 52163
23/04/2020 35.90p 35.90p 34.96p 35.60p 167985
22/04/2020 37.80p 37.80p 34.20p 34.80p 214330
21/04/2020 35.40p 37.20p 35.40p 36.10p 62923
20/04/2020 35.40p 38.90p 35.40p 36.40p 210085
17/04/2020 35.40p 40.30p 35.40p 37.10p 299850
16/04/2020 34.80p 38.10p 34.80p 36.40p 297038
15/04/2020 37.00p 39.37p 35.70p 35.70p 205340
14/04/2020 33.00p 40.00p 30.10p 38.80p 1545255
09/04/2020 33.50p 34.80p 32.50p 33.00p 454253
08/04/2020 32.90p 34.60p 31.30p 33.30p 1153046
07/04/2020 31.70p 35.43p 31.30p 33.50p 664496
06/04/2020 32.00p 32.00p 29.00p 30.40p 892005
03/04/2020 33.00p 33.00p 29.82p 30.70p 57238
02/04/2020 35.50p 35.60p 30.22p 32.00p 238963
01/04/2020 37.70p 37.70p 33.50p 34.00p 160800
31/03/2020 40.70p 40.70p 36.10p 36.10p 25890
30/03/2020 41.20p 42.50p 39.00p 39.00p 390643
27/03/2020 41.10p 42.40p 39.00p 39.00p 87303
26/03/2020 36.10p 41.20p 35.30p 41.20p 223762
25/03/2020 38.80p 39.96p 34.50p 34.50p 105055
24/03/2020 36.00p 40.08p 35.50p 38.00p 88926
23/03/2020 31.30p 35.50p 27.47p 35.50p 482858
20/03/2020 26.60p 32.50p 26.60p 30.00p 1959687
19/03/2020 28.90p 28.90p 25.00p 25.00p 27666
18/03/2020 28.90p 29.00p 26.40p 28.60p 203669
17/03/2020 29.00p 29.80p 26.10p 28.70p 160333
16/03/2020 38.30p 38.30p 27.00p 28.00p 398492
13/03/2020 37.90p 38.59p 36.80p 38.30p 130163
12/03/2020 45.70p 45.70p 35.60p 36.70p 2801575
11/03/2020 48.00p 48.00p 45.70p 45.70p 85773
10/03/2020 44.40p 47.80p 44.40p 46.00p 120051
09/03/2020 51.00p 51.00p 44.35p 45.00p 572637
06/03/2020 57.20p 57.20p 52.38p 53.00p 42988
05/03/2020 53.40p 56.81p 53.40p 56.00p 374243
04/03/2020 59.80p 59.80p 53.75p 56.00p 89518
03/03/2020 58.80p 59.00p 55.60p 59.00p 374855
02/03/2020 60.00p 60.00p 54.75p 56.40p 122629
28/02/2020 61.00p 62.60p 55.00p 58.40p 302675
27/02/2020 59.00p 63.40p 56.96p 59.00p 1644629
26/02/2020 78.20p 80.60p 78.00p 78.60p 269717
25/02/2020 80.00p 80.80p 79.00p 79.00p 23486
24/02/2020 79.00p 80.08p 78.08p 79.20p 471685
21/02/2020 78.60p 81.00p 78.60p 81.00p 27135
20/02/2020 78.60p 81.20p 78.40p 78.40p 15200
19/02/2020 79.60p 81.40p 78.80p 79.80p 142383
18/02/2020 81.80p 81.80p 78.35p 79.20p 213887
17/02/2020 81.00p 81.20p 79.30p 79.30p 29991
14/02/2020 79.60p 80.80p 79.00p 79.00p 23030
13/02/2020 80.00p 81.20p 79.30p 79.70p 49422
12/02/2020 79.40p 81.20p 78.80p 80.00p 570675
11/02/2020 78.40p 79.00p 78.00p 79.00p 150214
10/02/2020 79.80p 81.44p 78.40p 78.40p 102452
07/02/2020 79.80p 80.00p 78.57p 79.00p 84700
06/02/2020 79.60p 79.60p 78.50p 79.00p 18806
05/02/2020 78.00p 79.40p 78.00p 79.00p 184640
04/02/2020 78.60p 79.40p 77.20p 78.00p 227397
03/02/2020 78.40p 78.60p 77.76p 78.60p 138522
31/01/2020 78.40p 78.40p 77.30p 78.00p 131972
30/01/2020 78.00p 78.00p 77.00p 77.00p 49379
29/01/2020 73.00p 77.60p 73.00p 77.60p 123150
28/01/2020 75.40p 76.40p 75.40p 76.00p 7920
27/01/2020 75.40p 77.30p 75.00p 75.00p 4589458
24/01/2020 75.20p 74.10p 74.05p 74.10p 1256
23/01/2020 75.20p 75.20p 74.08p 74.60p 15633
22/01/2020 76.00p 76.00p 73.00p 75.00p 2442625
21/01/2020 74.40p 76.00p 72.80p 74.80p 1265745
20/01/2020 74.20p 75.00p 72.57p 73.40p 4624
17/01/2020 74.00p 75.00p 74.00p 74.20p 16851
16/01/2020 72.00p 74.20p 71.80p 71.80p 33446
15/01/2020 76.20p 76.20p 72.00p 74.00p 67007
14/01/2020 75.40p 77.80p 75.40p 76.00p 83803
13/01/2020 78.00p 78.00p 75.14p 77.00p 73159
10/01/2020 77.40p 77.80p 76.00p 76.20p 142090
09/01/2020 76.00p 77.80p 76.00p 76.20p 94020
08/01/2020 77.00p 77.60p 75.90p 76.30p 212629
07/01/2020 76.80p 76.80p 75.20p 75.80p 143874
06/01/2020 75.00p 76.60p 75.00p 76.10p 69391
03/01/2020 75.00p 75.80p 74.15p 75.20p 237013
02/01/2020 72.60p 75.00p 72.60p 75.00p 180998
31/12/2019 73.40p 73.56p 71.20p 72.00p 24393
30/12/2019 71.80p 73.50p 71.80p 73.20p 183138
27/12/2019 72.20p 73.00p 71.75p 73.00p 16166
24/12/2019 74.00p 74.00p 72.08p 73.20p 30991
23/12/2019 73.00p 75.00p 71.00p 72.00p 488951
20/12/2019 72.60p 74.70p 70.57p 72.80p 136958
19/12/2019 70.80p 72.70p 69.65p 71.60p 368747
18/12/2019 75.80p 77.40p 73.20p 75.20p 613028
17/12/2019 77.00p 77.00p 72.60p 75.20p 314334
16/12/2019 76.00p 78.80p 74.60p 74.60p 1411754
13/12/2019 72.80p 76.80p 72.80p 75.00p 3614060
12/12/2019 70.00p 72.60p 70.00p 72.60p 6087
11/12/2019 72.20p 73.19p 68.20p 71.40p 29281
10/12/2019 71.80p 74.58p 71.80p 72.20p 741542
09/12/2019 73.60p 75.95p 72.20p 73.00p 101317
06/12/2019 75.40p 75.40p 72.40p 72.40p 11563
05/12/2019 73.60p 75.80p 73.00p 74.40p 21910
04/12/2019 76.40p 78.20p 73.00p 73.00p 94732
03/12/2019 75.00p 75.80p 73.60p 74.20p 1005862
02/12/2019 75.80p 76.80p 74.20p 76.00p 126434
29/11/2019 72.40p 76.00p 70.60p 74.00p 191446
28/11/2019 71.00p 72.60p 68.40p 72.20p 116389
27/11/2019 68.40p 71.00p 67.95p 69.40p 64911
26/11/2019 63.00p 72.00p 57.32p 72.00p 670326
25/11/2019 66.00p 66.44p 64.20p 65.20p 84659
22/11/2019 67.20p 67.20p 65.20p 65.80p 26409
21/11/2019 67.60p 67.60p 65.00p 65.60p 86977
20/11/2019 67.20p 68.60p 66.60p 67.00p 68257
19/11/2019 70.00p 70.00p 66.09p 67.00p 68588
18/11/2019 68.40p 70.94p 67.80p 69.70p 29573
15/11/2019 69.00p 69.00p 68.20p 68.20p 8729
14/11/2019 70.20p 70.20p 68.20p 70.00p 18046
13/11/2019 69.00p 70.40p 69.00p 69.80p 41818
12/11/2019 72.80p 72.80p 67.60p 70.00p 159210
11/11/2019 71.20p 74.00p 71.00p 74.00p 107825
08/11/2019 75.00p 75.00p 71.74p 73.60p 34336
07/11/2019 72.20p 74.00p 72.00p 74.00p 35621
06/11/2019 73.40p 74.50p 72.50p 73.40p 33188
05/11/2019 72.80p 73.40p 71.56p 72.20p 86388
04/11/2019 72.60p 74.60p 72.20p 73.20p 50084
01/11/2019 76.00p 76.00p 71.82p 75.00p 34071
31/10/2019 76.00p 76.00p 73.00p 75.30p 1058769
30/10/2019 75.00p 76.00p 75.00p 75.00p 303333
29/10/2019 76.00p 76.00p 75.00p 76.00p 18256
28/10/2019 72.00p 76.00p 72.00p 75.70p 452361
25/10/2019 71.20p 73.00p 71.20p 73.00p 25205
24/10/2019 72.00p 73.00p 70.60p 73.00p 44373
23/10/2019 72.60p 72.60p 71.00p 72.00p 121651
22/10/2019 69.20p 73.00p 69.00p 73.00p 356278
21/10/2019 70.00p 71.40p 69.00p 70.60p 47131
18/10/2019 71.80p 71.80p 69.40p 71.80p 14578
17/10/2019 70.00p 71.12p 69.28p 70.00p 142311
16/10/2019 70.00p 70.00p 69.00p 69.40p 20519
15/10/2019 69.00p 70.59p 69.00p 69.00p 56062
14/10/2019 69.00p 70.20p 65.20p 69.00p 674332
11/10/2019 69.60p 70.20p 68.60p 68.60p 2914084
10/10/2019 70.00p 70.00p 70.00p 70.00p 139
09/10/2019 67.00p 68.00p 67.00p 68.00p 10264
08/10/2019 69.00p 70.60p 66.20p 69.80p 49833
07/10/2019 66.00p 68.20p 65.00p 67.00p 53052
04/10/2019 65.80p 68.60p 64.08p 66.20p 181271
03/10/2019 65.00p 66.00p 64.60p 66.00p 27909
02/10/2019 65.80p 65.80p 61.00p 65.00p 217412
01/10/2019 68.80p 69.00p 67.70p 69.00p 4091
30/09/2019 66.00p 68.80p 66.00p 68.00p 84644
27/09/2019 68.20p 70.00p 65.40p 66.60p 806405
26/09/2019 67.60p 69.40p 67.60p 68.30p 16
25/09/2019 68.40p 68.61p 68.00p 68.00p 8678
24/09/2019 70.00p 70.00p 68.00p 68.00p 15399
23/09/2019 68.00p 70.00p 67.64p 70.00p 13502
20/09/2019 67.60p 70.00p 67.60p 70.00p 29418
19/09/2019 66.20p 68.58p 65.60p 68.00p 63263
18/09/2019 68.00p 69.80p 68.00p 68.00p 57186
17/09/2019 67.20p 70.00p 67.00p 68.80p 66672
16/09/2019 69.80p 70.00p 67.40p 68.00p 24441
13/09/2019 68.00p 70.00p 67.51p 68.00p 20422
12/09/2019 67.92p 70.00p 67.92p 68.40p 338975
11/09/2019 68.20p 70.80p 66.20p 69.20p 23827
10/09/2019 65.80p 69.00p 65.80p 68.00p 29497
09/09/2019 67.60p 68.80p 66.80p 68.00p 15766
06/09/2019 67.00p 69.00p 64.80p 69.00p 59208
05/09/2019 66.20p 67.00p 63.20p 67.00p 21851
04/09/2019 66.80p 67.00p 64.80p 66.00p 29634
03/09/2019 66.80p 67.00p 65.20p 65.20p 16370
02/09/2019 67.00p 67.00p 63.40p 64.20p 15037
30/08/2019 66.40p 67.00p 64.80p 65.20p 76267
29/08/2019 66.20p 67.00p 63.60p 67.00p 30122
28/08/2019 65.40p 66.20p 63.30p 65.00p 42710
27/08/2019 66.80p 66.80p 63.00p 63.20p 14454
23/08/2019 66.80p 67.00p 63.20p 65.00p 43647
22/08/2019 66.80p 67.00p 65.00p 67.00p 51683
21/08/2019 67.00p 67.00p 64.40p 67.00p 39547
20/08/2019 66.80p 66.80p 63.00p 66.00p 27092
19/08/2019 67.00p 67.00p 63.72p 67.00p 9119
16/08/2019 66.00p 67.00p 62.94p 63.20p 51681

*Close Price adjusted for both dividends and splits