LSE - Delayed Quote GBp

Topps Tiles Plc (TPT.L)

45.00 +3.20 (+7.66%)
At close: April 26 at 5:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 43.90 45.90 42.88 45.00 45.00 439,294
Apr 25, 2024 41.70 43.30 41.60 41.80 41.80 62,534
Apr 24, 2024 41.20 44.00 41.00 41.20 41.20 78,587
Apr 23, 2024 42.12 43.90 41.00 42.25 42.25 142,867
Apr 22, 2024 43.00 43.00 40.00 43.00 43.00 24,666
Apr 19, 2024 42.00 42.40 40.50 40.50 40.50 80,000
Apr 18, 2024 43.90 43.90 40.10 41.00 41.00 195,180
Apr 17, 2024 42.40 43.90 41.40 42.70 42.70 8,651
Apr 16, 2024 41.00 43.90 40.60 43.50 43.50 19,519
Apr 15, 2024 42.80 43.90 41.50 41.50 41.50 149,403
Apr 12, 2024 43.90 44.00 42.80 42.80 42.80 74,041
Apr 11, 2024 42.80 43.90 41.50 42.90 42.90 136,223
Apr 10, 2024 41.25 42.03 41.02 41.80 41.80 296,678
Apr 9, 2024 41.30 42.80 41.30 41.60 41.60 265,811
Apr 8, 2024 40.00 41.90 39.83 41.45 41.45 46,238
Apr 5, 2024 41.20 43.20 38.67 41.40 41.40 264,800
Apr 4, 2024 41.40 42.00 41.40 41.60 41.60 198,024
Apr 3, 2024 42.00 43.50 41.08 42.30 42.30 1,192,753
Apr 2, 2024 45.90 45.90 43.74 44.00 44.00 117,245
Mar 28, 2024 45.90 45.90 44.00 45.20 45.20 123,202
Mar 27, 2024 45.40 45.40 44.20 44.55 44.55 206,262
Mar 26, 2024 43.80 45.90 43.60 44.00 44.00 271,241
Mar 25, 2024 45.00 45.50 44.00 44.10 44.10 405,513
Mar 22, 2024 44.70 44.70 43.10 43.80 43.80 93,746
Mar 21, 2024 44.00 45.00 43.30 43.30 43.30 110,207
Mar 20, 2024 44.80 44.90 43.30 43.30 43.30 53,274
Mar 19, 2024 43.90 44.90 43.20 43.80 43.80 107,981
Mar 18, 2024 44.70 44.90 43.20 44.10 44.10 205,318
Mar 15, 2024 43.10 45.00 43.10 45.00 45.00 63,247
Mar 14, 2024 44.90 45.29 43.40 44.20 44.20 21,897
Mar 13, 2024 43.70 45.40 43.30 43.30 43.30 120,863
Mar 12, 2024 44.90 45.00 43.60 44.70 44.70 86,875
Mar 11, 2024 43.50 45.00 43.10 45.00 45.00 122,642
Mar 8, 2024 43.40 44.90 43.40 43.85 43.85 125,699
Mar 7, 2024 45.40 45.40 43.86 44.10 44.10 28,431
Mar 6, 2024 43.10 44.90 43.10 43.20 43.20 27,412
Mar 5, 2024 43.50 45.00 43.10 43.50 43.50 134,708
Mar 4, 2024 43.30 45.00 43.10 43.30 43.30 44,211
Mar 1, 2024 43.10 44.90 43.10 43.10 43.10 15,626
Feb 29, 2024 44.00 45.00 43.20 43.20 43.20 39,201
Feb 28, 2024 45.40 45.50 44.00 44.00 44.00 17,115
Feb 27, 2024 44.32 45.85 43.10 44.30 44.30 27,079
Feb 26, 2024 45.00 46.00 43.10 44.25 44.25 193,267
Feb 23, 2024 44.70 46.00 43.10 43.10 43.10 291,595
Feb 22, 2024 44.00 45.00 42.30 43.60 43.60 66,781
Feb 21, 2024 44.90 44.90 42.10 44.20 44.20 84,359
Feb 20, 2024 42.60 44.90 42.20 43.55 43.55 116,950
Feb 19, 2024 45.00 45.70 42.20 43.55 43.55 179,938
Feb 16, 2024 45.27 46.00 43.83 45.10 45.10 36,113
Feb 15, 2024 44.90 46.26 43.70 45.50 45.50 142,775
Feb 14, 2024 44.00 46.40 44.00 45.45 45.45 134,046
Feb 13, 2024 44.00 45.90 43.70 44.80 44.80 187,533
Feb 12, 2024 47.00 47.00 44.00 44.90 44.90 30,419
Feb 9, 2024 45.50 47.00 44.60 47.00 47.00 69,260
Feb 8, 2024 44.50 45.90 44.11 45.20 45.20 131,640
Feb 7, 2024 44.50 45.90 44.08 44.85 44.85 156,667
Feb 6, 2024 46.50 46.50 44.20 45.10 45.10 626,751
Feb 5, 2024 46.40 46.90 45.33 46.10 46.10 49,306
Feb 2, 2024 46.30 47.30 44.90 44.90 44.90 224,166
Feb 1, 2024 45.20 47.20 45.20 45.20 45.20 85,009
Jan 31, 2024 45.20 46.90 45.20 45.20 45.20 134,234
Jan 30, 2024 45.20 47.90 45.20 45.20 45.20 34,856
Jan 29, 2024 45.30 48.20 45.20 45.20 45.20 85,190
Jan 26, 2024 45.30 48.20 45.30 46.75 46.75 13,251
Jan 25, 2024 46.90 47.00 45.30 46.60 46.60 116,311
Jan 24, 2024 46.50 48.20 45.20 46.70 46.70 62,382
Jan 23, 2024 46.00 48.00 46.00 48.00 48.00 179,905
Jan 22, 2024 46.00 46.90 45.20 46.00 46.00 168,183
Jan 19, 2024 45.20 47.80 45.20 45.20 45.20 76,443
Jan 18, 2024 45.20 46.70 45.00 45.20 45.20 47,441
Jan 17, 2024 45.60 47.36 45.10 46.90 46.90 19,989
Jan 16, 2024 47.00 48.90 45.50 45.50 45.50 63,540
Jan 15, 2024 45.60 47.00 45.40 45.60 45.60 139,583
Jan 12, 2024 46.40 47.50 45.10 45.50 45.50 193,355
Jan 11, 2024 46.30 47.50 46.00 47.50 47.50 55,164
Jan 10, 2024 46.30 48.70 46.30 46.50 46.50 107,846
Jan 9, 2024 47.00 48.26 46.00 47.45 47.45 354,250
Jan 8, 2024 46.00 48.90 44.60 47.80 47.80 427,152
Jan 5, 2024 46.40 47.10 45.50 46.50 46.50 139,663
Jan 4, 2024 47.20 48.50 45.20 47.00 47.00 686,854
Jan 3, 2024 48.60 50.80 48.60 49.70 49.70 17,231
Jan 2, 2024 50.40 51.40 48.00 48.80 48.80 77,892
Dec 29, 2023 50.80 51.80 49.01 50.00 50.00 100,588
Dec 28, 2023 51.80 51.80 48.40 50.60 50.60 58,138
Dec 27, 2023 50.00 51.80 48.40 49.20 49.20 104,642
Dec 22, 2023 49.80 51.24 49.60 49.60 49.60 104,664
Dec 21, 2023 2.40 Dividend
Dec 21, 2023 52.00 52.60 48.20 49.60 49.60 615,508
Dec 20, 2023 52.80 56.65 50.80 53.60 51.20 462,672
Dec 19, 2023 52.00 53.00 50.00 50.40 48.14 340,372
Dec 18, 2023 52.80 53.00 49.50 50.20 47.95 617,456
Dec 15, 2023 49.80 52.56 48.20 52.00 49.67 291,968
Dec 14, 2023 50.20 51.63 49.00 49.80 47.57 360,343
Dec 13, 2023 49.60 50.80 48.10 50.00 47.76 313,689
Dec 12, 2023 49.00 50.09 47.79 49.30 47.09 236,861
Dec 11, 2023 48.00 48.50 46.69 47.60 45.47 65,079
Dec 8, 2023 47.60 47.96 46.10 47.60 45.47 121,635
Dec 7, 2023 46.90 47.94 46.09 47.30 45.18 325,655
Dec 6, 2023 47.90 47.90 45.20 47.00 44.90 107,016
Dec 5, 2023 45.60 47.90 45.60 45.60 43.56 107,162
Dec 4, 2023 46.00 47.90 45.80 46.00 43.94 117,198
Dec 1, 2023 46.30 47.40 44.50 46.35 44.27 235,000
Nov 30, 2023 46.90 47.90 44.00 45.15 43.13 199,031
Nov 29, 2023 45.40 46.90 44.60 45.00 42.99 134,860
Nov 28, 2023 45.00 46.60 42.37 45.50 43.46 350,790
Nov 27, 2023 46.50 46.90 45.00 45.95 43.89 128,205
Nov 24, 2023 45.40 47.00 45.40 46.50 44.42 91,796
Nov 23, 2023 46.00 46.00 45.00 45.05 43.03 156,645
Nov 22, 2023 46.90 47.90 45.60 46.00 43.94 202,995
Nov 21, 2023 46.80 47.90 45.00 47.00 44.90 188,950
Nov 20, 2023 47.80 47.93 46.60 46.80 44.70 118,530
Nov 17, 2023 46.90 47.90 46.40 46.40 44.32 188,136
Nov 16, 2023 47.10 47.96 46.60 46.70 44.61 226,250
Nov 15, 2023 47.00 48.00 45.56 48.00 45.85 150,764
Nov 14, 2023 47.00 48.00 46.00 46.90 44.80 139,787
Nov 13, 2023 47.90 48.00 47.10 47.90 45.76 29,403
Nov 10, 2023 46.90 49.90 46.40 48.00 45.85 176,216
Nov 9, 2023 49.10 50.20 46.90 47.20 45.09 217,962
Nov 8, 2023 50.00 50.20 48.60 49.40 47.19 85,294
Nov 7, 2023 48.10 50.00 48.00 49.40 47.19 251,551
Nov 6, 2023 47.90 49.60 47.10 48.40 46.23 105,788
Nov 3, 2023 46.10 47.90 46.10 46.95 44.85 21,083
Nov 2, 2023 47.00 47.90 46.20 47.10 44.99 109,455
Nov 1, 2023 47.40 48.00 46.80 47.50 45.37 32,238
Oct 31, 2023 47.30 47.80 45.60 47.20 45.09 29,416
Oct 30, 2023 47.00 47.90 47.00 47.60 45.47 67,096
Oct 27, 2023 46.50 47.90 46.10 46.50 44.42 83,401
Oct 26, 2023 48.00 48.00 47.20 47.95 45.80 4,166
Oct 25, 2023 47.00 49.00 46.80 49.00 46.81 23,505
Oct 24, 2023 47.00 47.90 46.80 47.35 45.23 29,976
Oct 23, 2023 47.00 48.90 46.60 47.95 45.80 29,862
Oct 20, 2023 47.00 47.90 46.60 47.25 45.13 12,320
Oct 19, 2023 47.00 48.90 46.40 47.00 44.90 38,010
Oct 18, 2023 47.40 48.76 44.20 47.95 45.80 206,672
Oct 17, 2023 47.40 48.00 47.00 47.80 45.66 21,486
Oct 16, 2023 48.00 49.18 47.00 47.65 45.52 94,510
Oct 13, 2023 48.80 49.81 48.25 48.80 46.61 31,764
Oct 12, 2023 48.80 49.90 48.40 48.40 46.23 14,297
Oct 11, 2023 48.90 49.90 48.90 49.40 47.19 2,043
Oct 10, 2023 48.60 49.83 48.60 48.60 46.42 14,086
Oct 9, 2023 48.40 49.90 48.40 48.40 46.23 66,924
Oct 6, 2023 48.70 49.90 48.00 48.65 46.47 29,389
Oct 5, 2023 48.40 49.20 48.40 48.40 46.23 36,552
Oct 4, 2023 48.40 49.90 48.14 48.70 46.52 87,559
Oct 3, 2023 48.90 48.90 48.00 48.10 45.95 44,834
Oct 2, 2023 48.40 49.00 48.00 48.10 45.95 6,805
Sep 29, 2023 48.90 48.90 48.00 48.40 46.23 18,642
Sep 28, 2023 48.40 48.98 48.40 48.40 46.23 4,548
Sep 27, 2023 48.90 49.00 48.40 49.00 46.81 128,830
Sep 26, 2023 49.30 51.40 48.08 48.85 46.66 88,680
Sep 25, 2023 49.00 50.80 48.40 50.80 48.53 35,205
Sep 22, 2023 49.00 51.40 48.60 48.60 46.42 5,942
Sep 21, 2023 49.00 50.50 48.85 49.00 46.81 42,205
Sep 20, 2023 49.00 51.80 48.80 49.60 47.38 45,052
Sep 19, 2023 49.00 51.80 48.40 49.80 47.57 118,962
Sep 18, 2023 48.40 50.00 48.40 49.30 47.09 155,932
Sep 15, 2023 50.00 50.20 48.60 48.60 46.42 102,402
Sep 14, 2023 49.00 49.70 48.60 49.00 46.81 33,568
Sep 13, 2023 49.00 50.00 49.00 49.00 46.81 26,661
Sep 12, 2023 49.20 49.90 49.00 49.00 46.81 53,594
Sep 11, 2023 49.60 50.00 49.00 49.20 47.00 35,036
Sep 8, 2023 49.20 49.50 49.20 49.20 47.00 3,067
Sep 7, 2023 49.20 49.80 49.20 49.20 47.00 18,848
Sep 6, 2023 50.00 50.20 49.60 49.70 47.47 42,491
Sep 5, 2023 50.40 50.40 48.10 49.90 47.67 53,327
Sep 4, 2023 50.00 51.00 48.00 49.40 47.19 25,852
Sep 1, 2023 50.40 51.16 50.00 50.00 47.76 74,299
Aug 31, 2023 51.00 52.00 50.95 51.20 48.91 18,190
Aug 30, 2023 50.60 51.00 49.61 50.60 48.33 32,146
Aug 29, 2023 50.60 50.60 49.56 50.50 48.24 9,997
Aug 25, 2023 50.00 50.00 48.40 50.50 48.24 9,315
Aug 24, 2023 49.12 50.00 49.00 49.50 47.28 8,227
Aug 23, 2023 49.00 49.84 48.40 48.70 46.52 46,552
Aug 22, 2023 52.20 52.20 45.87 49.00 46.81 359,141
Aug 21, 2023 49.50 50.60 49.14 49.50 47.28 67,064
Aug 18, 2023 50.00 50.60 49.00 49.75 47.52 21,151
Aug 17, 2023 50.40 51.00 50.40 50.70 48.43 17,235
Aug 16, 2023 49.40 52.80 49.40 51.70 49.39 2,097
Aug 15, 2023 49.86 51.50 49.80 50.60 48.33 2,416
Aug 14, 2023 49.80 52.80 49.20 50.60 48.33 15,582
Aug 11, 2023 49.40 51.80 49.40 50.60 48.33 50,075
Aug 10, 2023 52.00 52.00 49.00 50.60 48.33 53,775
Aug 9, 2023 49.40 51.80 49.40 51.80 49.48 6,547
Aug 8, 2023 49.00 51.60 49.00 49.60 47.38 109,242
Aug 7, 2023 50.20 51.80 49.60 49.80 47.57 17,543
Aug 4, 2023 51.00 52.00 49.60 51.00 48.72 13,076
Aug 3, 2023 50.00 51.00 49.63 49.70 47.47 64,803
Aug 2, 2023 52.00 53.00 50.17 50.60 48.33 304,964
Aug 1, 2023 52.00 54.00 51.00 51.00 48.72 35,718
Jul 31, 2023 54.00 54.00 52.00 52.00 49.67 40,162
Jul 28, 2023 52.00 54.80 51.60 54.00 51.58 40,011
Jul 27, 2023 56.80 56.96 52.20 52.20 49.86 225,238
Jul 26, 2023 51.80 57.80 50.09 56.40 53.87 376,434
Jul 25, 2023 50.00 51.40 46.95 51.40 49.10 248,953
Jul 24, 2023 50.00 51.20 49.60 50.20 47.95 37,154
Jul 21, 2023 50.00 50.40 50.00 50.00 47.76 29,761
Jul 20, 2023 50.40 51.80 50.00 50.40 48.14 77,013
Jul 19, 2023 50.00 50.80 50.00 50.20 47.95 40,982
Jul 18, 2023 49.60 51.80 49.20 50.00 47.76 100,245
Jul 17, 2023 50.00 52.80 49.45 50.00 47.76 80,603
Jul 14, 2023 51.20 54.00 49.51 50.20 47.95 104,847
Jul 13, 2023 49.80 53.60 49.60 50.00 47.76 519,305
Jul 12, 2023 50.00 51.60 49.00 50.20 47.95 52,365
Jul 11, 2023 49.60 52.47 49.00 49.90 47.67 43,416
Jul 10, 2023 51.60 57.80 48.79 49.30 47.09 186,045
Jul 7, 2023 48.60 50.00 47.81 48.00 45.85 129,697
Jul 6, 2023 49.20 50.00 46.00 47.00 44.90 4,998,309
Jul 5, 2023 50.00 50.00 49.00 50.00 47.76 119,050
Jul 4, 2023 48.50 50.35 48.12 48.50 46.33 49,834
Jul 3, 2023 48.20 49.56 48.20 48.20 46.04 68,428
Jun 30, 2023 49.00 50.00 47.95 48.00 45.85 76,556
Jun 29, 2023 49.00 49.95 49.00 49.00 46.81 3,735
Jun 28, 2023 49.20 50.80 49.00 49.70 47.47 28,255
Jun 27, 2023 50.00 50.00 49.28 49.80 47.57 86,187
Jun 26, 2023 50.60 51.60 47.19 50.00 47.76 83,344
Jun 23, 2023 50.40 51.00 50.00 50.40 48.14 97,771
Jun 22, 2023 50.09 50.85 50.09 50.90 48.62 11,209
Jun 21, 2023 50.80 51.60 50.40 50.40 48.14 82,417
Jun 20, 2023 52.80 52.80 50.72 51.80 49.48 15,620
Jun 19, 2023 50.80 51.80 50.09 50.80 48.53 47,609
Jun 16, 2023 51.80 51.80 51.00 51.00 48.72 57,372
Jun 15, 2023 51.20 52.80 51.00 51.40 49.10 294,529
Jun 14, 2023 51.00 53.80 51.00 51.00 48.72 42,732
Jun 13, 2023 52.60 54.00 52.00 52.60 50.24 175,066
Jun 12, 2023 53.00 53.00 51.68 53.00 50.63 145,584
Jun 9, 2023 52.00 53.00 52.00 52.80 50.44 35,868
Jun 8, 2023 1.20 Dividend
Jun 8, 2023 52.80 52.95 52.00 52.00 49.67 40,480
Jun 7, 2023 52.80 54.36 52.80 53.60 50.05 12,129
Jun 6, 2023 52.60 55.00 52.56 53.00 49.49 47,301
Jun 5, 2023 53.40 55.00 52.60 52.60 49.12 45,245
Jun 2, 2023 54.00 54.71 53.42 53.50 49.96 122,041
Jun 1, 2023 52.40 54.80 52.14 53.60 50.05 56,429
May 31, 2023 52.80 53.16 52.00 52.00 48.56 37,790
May 30, 2023 54.00 54.80 52.00 53.50 49.96 97,210
May 26, 2023 54.00 55.00 53.00 54.00 50.43 491,498
May 25, 2023 53.00 54.80 52.85 53.80 50.24 136,177
May 24, 2023 53.00 55.00 53.00 53.00 49.49 510,654
May 23, 2023 51.80 54.00 51.00 53.00 49.49 1,144,966
May 22, 2023 50.00 51.80 49.10 50.60 47.25 86,507
May 19, 2023 49.60 51.24 49.60 51.00 47.63 47,497
May 18, 2023 50.00 50.80 49.40 49.40 46.13 24,414
May 17, 2023 50.00 51.00 49.40 50.30 46.97 135,437
May 16, 2023 50.00 51.20 49.60 51.20 47.81 40,073
May 15, 2023 50.00 50.80 49.90 50.40 47.07 179,940
May 12, 2023 50.40 50.80 48.90 49.70 46.41 57,479
May 11, 2023 50.80 51.00 48.90 49.90 46.60 41,700
May 10, 2023 49.00 50.80 48.50 48.75 45.52 66,955
May 9, 2023 48.40 51.00 48.40 49.80 46.51 25,749
May 5, 2023 50.60 50.73 48.60 49.40 46.13 198,233
May 4, 2023 51.00 51.00 49.00 51.00 47.63 29,544
May 3, 2023 48.60 50.02 48.52 49.20 45.94 32,221
May 2, 2023 49.80 50.01 48.80 49.20 45.94 74,835
Apr 28, 2023 51.00 51.00 48.00 51.00 47.63 5,983
Apr 27, 2023 48.00 49.90 48.00 48.95 45.71 10,694
Apr 26, 2023 48.14 48.85 48.04 48.45 45.24 38,676