TPT.L - Topps Tiles Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201967.6868.6067.0268.6068.6015,643
Nov 19, 201970.0070.0066.0967.0067.0088,588
Nov 18, 201968.4070.9467.8069.7069.7029,573
Nov 15, 201969.0069.0068.4768.2068.208,729
Nov 14, 201970.2070.2068.2070.0070.0018,046
Nov 13, 201969.0070.4069.0069.8069.8043,734
Nov 12, 201972.8072.8067.6070.0070.00159,210
Nov 11, 201971.2074.0071.0074.0074.00107,825
Nov 08, 201975.0075.0071.7473.6073.6084,336
Nov 07, 201972.2073.8672.0074.0074.0035,621
Nov 06, 201973.4074.5072.5073.4073.4033,188
Nov 05, 201972.8073.4071.5672.2072.2088,752
Nov 04, 201972.6074.6072.2073.2073.2050,084
Nov 01, 201976.0076.0071.8275.0075.0038,954
Oct 31, 201976.0076.0073.0075.3075.301,073,754
Oct 30, 201975.0076.0075.0075.0075.00306,780
Oct 29, 201976.0076.0074.8076.0076.00193,256
Oct 28, 201972.0076.0072.0075.7075.70492,361
Oct 25, 201971.2073.0071.2073.0073.0025,205
Oct 24, 201972.0073.0070.6073.0073.0044,373
Oct 23, 201972.6072.6071.0072.0072.00123,739
Oct 22, 201969.2073.0069.0073.0073.00356,278
Oct 21, 201970.0071.4069.0070.6070.6074,522
Oct 18, 201971.8071.8069.4071.8071.8014,631
Oct 17, 201970.0071.1269.2870.0070.00142,311
Oct 16, 201970.0070.0069.0069.4069.4020,519
Oct 15, 201969.0070.5969.0069.0069.0061,715
Oct 14, 201969.0070.2065.2069.0069.00674,332
Oct 11, 201969.6070.2068.6068.6068.603,129,491
Oct 10, 201970.0070.0070.0070.0070.00184,483
Oct 09, 201967.0067.7067.0068.0068.00194,608
Oct 08, 201969.0070.6066.2069.8069.80234,177
Oct 07, 201966.0068.2065.0067.0067.0053,685
Oct 04, 201965.8068.6064.0866.2066.20208,542
Oct 03, 201965.0066.0064.6066.0066.0027,909
Oct 02, 201965.8065.8061.0065.0065.00217,412
Oct 01, 201968.8068.8867.7069.0069.00237,691
Sep 30, 201966.0068.8066.0068.0068.0084,644
Sep 27, 201968.2070.0065.4066.6066.60885,322
Sep 26, 201967.6069.4067.6068.3068.3016
Sep 25, 201968.4068.6168.0068.0068.008,678
Sep 24, 201970.0070.0068.0068.0068.0015,399
Sep 23, 201968.0070.0067.6470.0070.0013,621
Sep 20, 201967.6070.0067.6070.0070.0041,001
Sep 19, 201966.2068.5865.6068.0068.0063,263
Sep 18, 201968.0069.8068.0068.0068.0057,186
Sep 17, 201967.2070.0067.0068.8068.8067,485
Sep 16, 201969.8070.0067.4068.0068.0025,254
Sep 13, 201968.0070.0067.5168.0068.0021,827
Sep 12, 201967.9270.0067.9268.4068.40338,975
Sep 11, 201968.2070.8066.2069.2069.2024,640
Sep 10, 201965.8069.0065.8068.0068.0030,310
Sep 09, 201967.6068.8066.8068.0068.0016,579
Sep 06, 201967.0069.0064.8069.0069.0060,021
Sep 05, 201966.2067.0063.2067.0067.0022,664
Sep 04, 201966.8067.0064.8066.0066.0030,447
Sep 03, 201966.8067.0065.2065.2065.2017,183
Sep 02, 201967.0067.0063.4064.2064.2015,037
Aug 30, 201966.4067.0064.8065.2065.20117,395
Aug 29, 201966.2067.0063.6067.0067.0030,122
Aug 28, 201965.4066.2063.3065.0065.0042,710
Aug 27, 201966.8066.8063.0063.2063.2014,454
Aug 23, 201966.8067.0063.2065.0065.0043,647
Aug 22, 201966.8067.0065.0067.0067.0051,683
Aug 21, 201967.0067.0064.4067.0067.0039,547
Aug 20, 201966.8066.8063.0066.0066.0027,092
Aug 19, 201967.0067.0063.7267.0067.009,119
Aug 16, 201966.0067.0062.9463.2063.2055,375
Aug 15, 201966.0066.0063.0066.0066.00108,082
Aug 14, 201965.8066.0062.6066.0066.0063,690
Aug 13, 201961.0064.1861.0063.0063.0067,910
Aug 12, 201962.0064.8060.2061.0061.0060,276
Aug 09, 201964.6065.4061.2061.2061.209,549
Aug 08, 201963.8063.8060.3361.0061.0014,938
Aug 07, 201965.8066.0060.2060.8060.80112,608
Aug 06, 201964.0064.6963.4064.0064.0013,433
Aug 05, 201967.2067.2060.3662.0062.00312,243
Aug 02, 201970.0070.0065.6067.8067.8065,707
Aug 01, 201966.0068.0466.0067.0067.006,963
Jul 31, 201969.2069.2266.4069.2069.2073,872
Jul 30, 201967.4068.2066.8067.8067.80105,584
Jul 29, 201969.8070.0066.2067.4067.4053,697
Jul 26, 201968.4068.4066.0066.8066.8065,910
Jul 25, 201968.8069.6067.8068.4068.40299,042
Jul 24, 201968.6068.6067.0067.4067.4033,324
Jul 23, 201969.8070.0068.6068.8068.8025,422
Jul 22, 201970.0071.0070.0070.4070.4022,544
Jul 19, 201969.8070.0069.4069.4069.40277,428
Jul 18, 201971.2072.0071.2071.4071.40113,807
Jul 17, 201971.0072.0070.6071.0071.00128,202
Jul 16, 201971.8072.0071.2071.6071.6028,130
Jul 15, 201971.4071.6070.8071.0071.0080,428
Jul 12, 201968.0071.4067.0071.0071.0012,631,022
Jul 11, 201967.0067.4067.0067.4067.4089,424
Jul 10, 201967.0067.0066.6066.6066.6048,753
Jul 09, 201967.2067.4066.8067.0067.001,010,636
Jul 08, 201966.6067.4066.4067.4067.404,075,989
Jul 05, 201968.0068.6066.4067.1067.1053,842
Jul 04, 201968.8070.6068.2069.0069.00468,789
Jul 03, 201968.0069.0068.0068.6068.60131,553
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...