Topps Tiles (TPT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/08/2019 67.00p 67.00p 63.72p 67.00p 9119
16/08/2019 66.00p 67.00p 62.94p 63.20p 51681
15/08/2019 66.00p 66.00p 63.00p 66.00p 106235
14/08/2019 65.80p 66.00p 62.60p 66.00p 63690
13/08/2019 61.00p 64.18p 61.00p 63.00p 66879
12/08/2019 62.00p 64.80p 60.20p 61.00p 59860
09/08/2019 64.60p 65.40p 61.20p 61.20p 9549
08/08/2019 63.80p 63.80p 60.33p 61.00p 14938
07/08/2019 65.80p 66.00p 60.20p 60.80p 112608
06/08/2019 64.00p 64.69p 63.40p 64.00p 13433
05/08/2019 67.20p 67.20p 60.36p 62.00p 312243
02/08/2019 70.00p 70.00p 65.60p 67.80p 65707
01/08/2019 66.00p 68.04p 66.00p 67.00p 6517
31/07/2019 69.20p 69.22p 66.40p 69.20p 23872
30/07/2019 67.40p 68.20p 66.80p 67.80p 82240
29/07/2019 69.80p 70.00p 66.20p 67.40p 41324
26/07/2019 68.40p 68.40p 66.00p 66.80p 65910
25/07/2019 68.80p 69.60p 67.80p 68.40p 178016
24/07/2019 68.60p 68.60p 67.00p 67.40p 31307
23/07/2019 69.80p 70.00p 68.60p 68.80p 25422
22/07/2019 70.00p 71.00p 70.00p 70.40p 20144
19/07/2019 69.80p 70.00p 69.40p 69.40p 276530
18/07/2019 71.20p 72.00p 70.80p 71.40p 63807
17/07/2019 71.00p 72.00p 70.60p 71.00p 124844
16/07/2019 71.80p 72.00p 71.20p 71.60p 25730
15/07/2019 71.40p 71.60p 70.80p 71.00p 40428
12/07/2019 68.00p 71.40p 67.00p 71.00p 10960927
11/07/2019 67.00p 67.40p 67.00p 67.40p 79409
10/07/2019 67.00p 67.00p 66.60p 66.60p 35140
09/07/2019 67.20p 67.40p 66.50p 67.00p 1002741
08/07/2019 66.60p 67.40p 66.40p 67.40p 3067485
05/07/2019 68.00p 68.60p 66.40p 67.10p 39208
04/07/2019 68.80p 71.41p 68.20p 69.00p 350838
03/07/2019 68.00p 69.00p 68.00p 68.60p 106950
02/07/2019 67.60p 68.60p 66.40p 67.00p 105383
01/07/2019 68.00p 68.00p 66.00p 66.00p 29001
28/06/2019 68.00p 68.00p 66.00p 66.00p 1121846
27/06/2019 66.60p 68.40p 66.00p 68.40p 44489
26/06/2019 67.00p 68.71p 66.00p 68.00p 2753878
25/06/2019 71.60p 71.60p 68.00p 68.00p 29023
24/06/2019 69.00p 71.00p 67.38p 70.00p 23608
21/06/2019 68.80p 69.00p 67.20p 67.80p 249659
20/06/2019 67.00p 68.80p 67.00p 68.00p 48169
19/06/2019 66.00p 67.80p 66.00p 66.20p 70089
18/06/2019 66.00p 68.38p 66.00p 67.80p 48715
17/06/2019 67.00p 68.60p 66.40p 67.00p 16085
14/06/2019 67.40p 69.00p 66.80p 69.00p 57774
13/06/2019 66.60p 69.11p 66.60p 67.60p 55072
12/06/2019 68.80p 69.00p 66.80p 67.00p 85954
11/06/2019 68.00p 69.80p 67.80p 69.80p 36488
10/06/2019 69.80p 69.80p 69.20p 69.20p 23473
07/06/2019 71.00p 71.00p 67.80p 69.00p 139732
06/06/2019 71.20p 72.80p 69.57p 70.00p 1301532
05/06/2019 75.80p 76.00p 73.61p 76.00p 33460
04/06/2019 72.20p 75.20p 72.20p 75.20p 13066
03/06/2019 72.60p 73.49p 70.40p 72.90p 91776
31/05/2019 70.00p 73.24p 70.00p 72.00p 50552
30/05/2019 73.00p 73.00p 72.00p 73.00p 65937
29/05/2019 72.20p 73.00p 71.20p 72.00p 60381
28/05/2019 71.60p 73.80p 71.60p 73.00p 54308
24/05/2019 71.20p 75.00p 71.20p 71.20p 32614
23/05/2019 76.00p 76.00p 71.20p 71.20p 88875
22/05/2019 75.00p 75.60p 74.20p 75.00p 65116
21/05/2019 77.80p 77.80p 73.20p 75.20p 30033
20/05/2019 71.80p 77.80p 71.80p 77.80p 68936
17/05/2019 72.20p 76.00p 72.20p 76.00p 8466
16/05/2019 73.20p 75.20p 73.05p 75.20p 17941
15/05/2019 71.00p 73.00p 71.00p 73.00p 10688
14/05/2019 71.20p 73.18p 71.20p 73.10p 19317
13/05/2019 71.00p 73.00p 71.00p 73.00p 30443
10/05/2019 71.20p 73.93p 71.20p 73.40p 18583
09/05/2019 71.40p 73.40p 71.40p 73.40p 11246
08/05/2019 70.80p 73.00p 70.80p 73.00p 332520
07/05/2019 72.00p 72.80p 70.00p 70.60p 97772
03/05/2019 72.73p 72.91p 72.30p 72.30p 15671
02/05/2019 72.80p 74.00p 72.60p 73.00p 39572
01/05/2019 73.00p 75.40p 72.00p 75.40p 50685
30/04/2019 75.00p 75.40p 75.00p 75.40p 12490
29/04/2019 74.40p 75.00p 72.00p 75.00p 16721
26/04/2019 74.80p 75.00p 72.00p 74.70p 44008
25/04/2019 75.20p 75.40p 72.00p 75.40p 137889
24/04/2019 76.00p 77.00p 75.62p 77.00p 5196
23/04/2019 77.00p 78.44p 75.00p 75.00p 44585
18/04/2019 77.00p 79.20p 77.00p 78.80p 58755
17/04/2019 77.40p 79.00p 77.40p 78.10p 19487
16/04/2019 80.00p 80.00p 77.20p 79.40p 107246
15/04/2019 81.40p 84.00p 80.00p 80.00p 137805
12/04/2019 80.00p 85.00p 78.17p 84.60p 142453
11/04/2019 80.00p 80.00p 77.40p 78.00p 30717
10/04/2019 79.40p 79.80p 77.40p 77.40p 62901
09/04/2019 74.80p 79.40p 74.80p 79.00p 63298
08/04/2019 76.80p 78.60p 75.74p 78.40p 113077
05/04/2019 77.60p 78.00p 76.09p 77.80p 40804
04/04/2019 77.20p 78.00p 77.20p 78.00p 114387
03/04/2019 76.60p 77.80p 76.00p 77.80p 247702
02/04/2019 74.20p 76.80p 74.00p 74.00p 78984
01/04/2019 72.40p 77.00p 72.40p 76.20p 86637
29/03/2019 74.70p 76.80p 74.70p 76.00p 76431
28/03/2019 75.10p 76.60p 75.00p 76.60p 110646
27/03/2019 73.10p 76.00p 73.10p 76.00p 6150
26/03/2019 73.80p 75.40p 73.00p 75.00p 116257
25/03/2019 72.60p 74.40p 72.60p 73.25p 169139
22/03/2019 72.70p 75.00p 72.00p 75.00p 116887
21/03/2019 73.20p 75.60p 73.20p 74.55p 66912
20/03/2019 73.70p 74.90p 73.00p 73.00p 94229
19/03/2019 73.20p 74.80p 73.00p 74.00p 79012
18/03/2019 74.60p 75.80p 72.86p 73.00p 107187
15/03/2019 70.50p 75.70p 70.50p 75.70p 241381
14/03/2019 67.90p 73.00p 67.90p 73.00p 188526
13/03/2019 69.00p 72.30p 68.50p 71.10p 155644
12/03/2019 69.40p 70.00p 68.57p 70.00p 73854
11/03/2019 65.20p 69.90p 64.00p 69.00p 166936
08/03/2019 68.00p 68.90p 68.00p 68.40p 29668
07/03/2019 67.90p 68.60p 67.63p 68.60p 55285
06/03/2019 69.20p 70.00p 68.30p 70.00p 20835
05/03/2019 69.90p 69.90p 67.10p 67.65p 36437
04/03/2019 68.00p 69.60p 67.00p 69.20p 68163
01/03/2019 67.60p 68.00p 66.92p 68.00p 17565
28/02/2019 66.00p 67.40p 66.00p 67.00p 71924
27/02/2019 67.00p 68.94p 67.00p 67.10p 235976
26/02/2019 66.70p 67.70p 66.70p 67.30p 114856
25/02/2019 67.00p 67.54p 67.00p 67.00p 139011
22/02/2019 67.00p 68.60p 67.00p 67.00p 57884
21/02/2019 70.00p 70.00p 67.00p 67.15p 72185
20/02/2019 67.20p 67.40p 67.00p 67.00p 7339
19/02/2019 67.00p 67.80p 67.00p 67.00p 5191
18/02/2019 67.00p 67.63p 67.00p 67.00p 6679
15/02/2019 66.50p 68.80p 66.50p 67.75p 120273
14/02/2019 64.00p 67.90p 64.00p 67.55p 36135
13/02/2019 64.00p 68.00p 64.00p 66.85p 76235
12/02/2019 68.00p 68.00p 66.20p 66.20p 146394
11/02/2019 66.20p 67.50p 66.20p 66.20p 25974
08/02/2019 67.00p 67.74p 66.60p 67.40p 161974
07/02/2019 67.00p 67.85p 67.00p 67.30p 37516
06/02/2019 67.00p 68.70p 67.00p 67.80p 229008
05/02/2019 68.00p 68.40p 67.60p 68.40p 60909
04/02/2019 64.80p 68.00p 64.80p 68.00p 209159
01/02/2019 62.90p 68.00p 62.90p 68.00p 182006
31/01/2019 65.00p 66.00p 64.92p 66.00p 55994
30/01/2019 64.00p 65.20p 64.00p 64.80p 34470
29/01/2019 64.30p 65.00p 64.30p 64.70p 23787
28/01/2019 64.90p 65.90p 64.50p 64.50p 65322
25/01/2019 64.00p 65.90p 64.00p 64.65p 14025
24/01/2019 64.80p 65.00p 64.16p 64.80p 22564
23/01/2019 65.00p 65.30p 64.00p 64.80p 25529
22/01/2019 65.20p 67.10p 64.50p 65.70p 46998
21/01/2019 65.00p 65.00p 62.70p 64.90p 53213
18/01/2019 65.00p 65.00p 63.20p 63.20p 35119
17/01/2019 64.30p 64.90p 63.50p 63.50p 36248
16/01/2019 62.00p 65.00p 62.00p 64.30p 16713
15/01/2019 62.30p 64.80p 62.30p 63.50p 23884
14/01/2019 66.00p 66.00p 63.30p 64.10p 47523
11/01/2019 67.40p 67.40p 64.50p 64.50p 142481
10/01/2019 66.00p 67.40p 63.80p 66.90p 169603
09/01/2019 60.70p 66.00p 60.70p 65.70p 156073
08/01/2019 62.00p 64.70p 61.50p 63.70p 163453
07/01/2019 63.50p 65.00p 62.05p 65.00p 105033
04/01/2019 63.00p 63.50p 62.38p 63.20p 83678
03/01/2019 62.00p 63.00p 62.00p 63.00p 2460766
02/01/2019 59.80p 64.00p 59.80p 63.60p 292395
31/12/2018 60.80p 64.90p 60.80p 62.70p 35047
28/12/2018 62.00p 64.00p 62.00p 63.80p 43004
27/12/2018 62.00p 64.00p 62.00p 64.00p 10096
24/12/2018 62.50p 64.60p 62.00p 63.10p 42016
21/12/2018 61.90p 62.90p 61.90p 62.10p 175432
20/12/2018 63.40p 63.40p 61.90p 62.30p 278057
19/12/2018 63.50p 66.99p 63.50p 64.60p 336346
18/12/2018 63.30p 65.51p 62.30p 64.00p 386968
17/12/2018 63.10p 64.70p 63.00p 64.00p 377436
14/12/2018 64.20p 65.40p 64.20p 65.00p 99745
13/12/2018 68.00p 68.00p 64.50p 65.50p 64978
12/12/2018 66.00p 66.00p 64.70p 65.10p 105768
11/12/2018 65.00p 65.94p 63.50p 65.20p 45049
10/12/2018 66.00p 66.00p 64.50p 64.90p 55808
07/12/2018 67.00p 67.00p 65.00p 65.50p 19275
06/12/2018 64.90p 65.28p 64.32p 64.90p 306285
05/12/2018 65.60p 66.00p 64.30p 65.00p 177221
04/12/2018 65.30p 65.40p 64.60p 65.00p 212313
03/12/2018 64.90p 66.00p 64.49p 65.10p 189855
30/11/2018 64.80p 65.10p 63.72p 64.90p 732592
29/11/2018 64.30p 65.50p 64.00p 65.50p 410680
28/11/2018 65.00p 66.00p 64.50p 64.80p 318347
27/11/2018 63.20p 66.00p 62.76p 65.00p 274899
26/11/2018 64.00p 66.90p 63.00p 66.00p 332176
23/11/2018 62.30p 63.90p 62.08p 62.10p 340063
22/11/2018 64.00p 64.00p 62.80p 62.80p 103262
21/11/2018 60.00p 63.90p 60.00p 63.00p 293294
20/11/2018 60.70p 63.00p 60.70p 62.80p 295302
19/11/2018 60.70p 63.60p 60.70p 62.00p 405023
16/11/2018 63.60p 63.60p 61.80p 63.00p 147216
15/11/2018 63.40p 63.40p 62.40p 63.00p 177027
14/11/2018 63.40p 63.40p 62.20p 63.40p 128300
13/11/2018 63.80p 63.80p 63.00p 63.10p 158510
12/11/2018 65.00p 65.00p 63.00p 63.00p 57900
09/11/2018 63.10p 64.90p 63.00p 63.00p 76217
08/11/2018 66.40p 66.70p 64.20p 64.20p 75369
07/11/2018 64.30p 66.00p 63.30p 66.00p 212660
06/11/2018 63.10p 64.20p 63.10p 63.65p 32726
05/11/2018 62.00p 64.70p 62.00p 63.50p 69458
02/11/2018 68.00p 68.00p 62.00p 62.00p 178677

*Close Price adjusted for both dividends and splits