Topps Tiles PLC (TPT)

TPT
🏛️ Vereinigtes Königreich →
34.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 65.20 67.40 63.00 65.00 0.1M
2021-12-30 65.40 67.80 64.60 67.60 0.0M
2021-12-29 65.42 67.80 64.20 64.60 0.1M
2021-12-24 64.49 67.40 64.20 65.00 0.0M
2021-12-23 65.50 67.60 63.52 64.20 0.4M
2021-12-22 68.80 69.38 65.50 67.60 0.7M
2021-12-21 68.39 68.60 66.00 66.00 0.2M
2021-12-20 68.74 68.94 66.64 66.80 0.2M
2021-12-17 66.65 68.49 66.20 67.80 0.2M
2021-12-16 68.37 68.37 65.20 67.80 0.1M
2021-12-15 65.12 68.60 64.58 68.00 0.1M
2021-12-14 64.80 68.60 64.60 66.00 0.3M
2021-12-13 67.41 69.80 65.20 67.00 0.3M
2021-12-10 67.00 69.40 67.00 67.00 0.4M
2021-12-09 67.00 67.40 65.80 67.40 0.1M
2021-12-08 66.65 66.65 65.20 66.40 0.1M
2021-12-07 66.40 66.40 64.09 65.80 0.6M
2021-12-06 64.72 65.00 63.20 65.00 0.1M
2021-12-03 64.59 65.00 63.27 64.80 0.0M
2021-12-02 62.79 64.06 61.80 63.40 0.2M
2021-12-01 60.20 64.58 60.20 63.50 0.4M
2021-11-30 60.28 64.17 58.00 60.60 0.3M
2021-11-29 61.45 62.80 60.60 62.60 0.2M
2021-11-26 60.00 63.00 58.00 63.00 0.5M
2021-11-25 60.36 63.00 60.00 62.80 0.3M
2021-11-24 62.08 62.08 60.00 60.00 0.1M
2021-11-23 61.74 64.80 60.40 61.00 0.3M
2021-11-22 61.40 64.11 61.40 63.00 0.1M
2021-11-19 63.40 64.00 61.20 61.60 0.0M
2021-11-18 61.20 63.22 61.20 62.00 0.0M
2021-11-17 62.05 63.40 60.20 63.40 0.2M
2021-11-16 61.50 63.21 61.30 62.60 0.3M
2021-11-15 61.16 62.80 60.20 61.50 0.0M
2021-11-12 63.00 63.40 60.40 63.40 0.4M
2021-11-11 62.67 63.00 60.20 62.20 0.2M
2021-11-10 63.00 64.80 60.61 61.80 0.0M
2021-11-09 60.66 63.92 59.98 61.90 0.6M
2021-11-08 62.27 64.80 59.40 59.40 0.2M
2021-11-05 62.63 65.80 60.60 61.20 0.1M
2021-11-04 64.80 64.80 61.00 63.00 0.1M
2021-11-03 67.00 67.00 63.00 64.20 0.0M
2021-11-02 65.32 65.40 63.00 64.00 0.8M
2021-11-01 65.60 72.00 63.00 64.00 0.2M
2021-10-29 64.47 64.60 63.00 63.00 0.0M
2021-10-28 63.94 65.20 63.20 65.00 0.2M
2021-10-27 64.71 65.00 61.60 65.00 0.3M
2021-10-26 64.78 65.00 63.00 63.00 0.0M
2021-10-25 64.16 65.80 62.40 65.00 0.1M
2021-10-22 64.03 68.00 64.00 65.30 0.2M
2021-10-21 64.71 67.80 63.40 67.00 0.2M
2021-10-20 65.75 65.80 61.71 64.00 0.0M
2021-10-19 65.02 66.05 64.10 66.00 0.0M
2021-10-18 65.02 66.05 65.02 66.00 0.0M
2021-10-15 66.63 69.80 65.00 65.00 0.0M
2021-10-14 64.00 65.80 63.20 65.00 0.1M
2021-10-13 62.20 65.60 62.20 64.60 0.0M
2021-10-12 64.32 66.80 63.00 63.00 0.0M
2021-10-11 65.30 65.80 64.00 64.00 0.1M
2021-10-08 62.05 67.00 62.05 65.00 0.1M
2021-10-07 64.70 64.80 63.60 63.60 0.1M
2021-10-06 65.00 65.60 62.00 64.00 1.0M
2021-10-05 66.98 66.98 60.49 62.60 0.2M
2021-10-04 68.00 69.60 64.00 64.40 0.1M
2021-10-01 68.00 69.80 65.60 65.60 0.0M
2021-09-30 69.00 69.60 67.76 68.60 0.0M
2021-09-29 69.00 69.80 66.00 66.00 0.1M
2021-09-28 69.00 73.00 67.00 68.20 0.1M
2021-09-27 70.41 71.85 68.40 68.60 0.1M
2021-09-24 70.20 71.75 70.20 70.60 0.0M
2021-09-23 70.45 73.00 70.45 71.00 0.0M
2021-09-22 73.18 73.60 69.15 73.60 0.0M
2021-09-21 72.00 74.40 71.21 72.40 0.1M
2021-09-20 71.40 72.00 69.00 71.00 0.2M
2021-09-17 69.81 71.20 65.80 70.60 0.6M
2021-09-16 68.68 71.20 68.40 68.40 0.1M
2021-09-15 70.58 73.60 68.40 68.40 0.1M
2021-09-14 69.20 70.75 69.00 69.00 0.1M
2021-09-13 70.30 74.20 69.21 69.40 0.1M
2021-09-10 70.70 73.80 62.72 68.80 0.4M
2021-09-09 71.50 74.40 71.20 71.20 0.0M
2021-09-08 71.00 74.60 70.80 70.80 0.1M
2021-09-07 71.00 77.20 71.00 71.00 0.0M
2021-09-06 72.64 76.20 71.00 71.00 0.1M
2021-09-03 74.43 79.20 72.00 72.00 0.1M
2021-09-02 73.00 73.00 72.80 73.00 0.0M
2021-09-01 74.40 74.40 73.00 73.00 0.0M
2021-08-31 72.00 79.20 72.00 73.80 0.1M
2021-08-27 75.60 81.00 74.60 74.60 0.1M
2021-08-26 74.62 75.00 72.84 74.60 0.1M
2021-08-25 73.40 75.60 73.40 75.60 0.0M
2021-08-24 73.43 75.60 73.00 73.20 0.1M
2021-08-23 74.00 75.60 73.20 73.40 0.1M
2021-08-20 73.40 74.00 73.20 73.60 0.0M
2021-08-19 70.28 74.00 70.28 73.40 0.0M
2021-08-18 72.67 74.00 72.61 73.00 0.0M
2021-08-17 73.00 73.54 72.80 72.80 0.1M
2021-08-16 71.85 74.00 71.60 73.40 0.0M
2021-08-13 71.80 72.00 71.00 71.40 0.0M
2021-08-12 71.00 72.00 71.00 72.00 0.1M
2021-08-11 71.80 71.80 70.40 70.80 0.1M
2021-08-10 70.00 71.80 70.00 70.40 0.0M
2021-08-09 70.96 73.80 69.40 69.80 0.2M
2021-08-06 70.20 73.40 69.00 69.40 0.1M
2021-08-05 70.38 71.90 69.40 69.40 0.0M
2021-08-04 70.04 71.00 69.00 69.40 0.1M
2021-08-03 71.80 73.80 70.00 72.60 0.0M
2021-08-02 69.40 73.80 68.60 71.40 0.1M
2021-07-30 74.00 74.00 68.00 68.40 0.1M
2021-07-29 67.11 71.40 66.60 68.00 1.8M
2021-07-28 67.80 67.80 66.20 66.40 0.0M
2021-07-27 65.72 67.80 65.20 67.00 0.0M
2021-07-26 66.97 67.80 65.00 67.20 0.1M
2021-07-23 69.15 69.80 68.00 68.00 0.6M
2021-07-22 70.00 70.00 69.00 69.00 0.0M
2021-07-21 70.00 70.00 69.40 69.40 0.0M
2021-07-20 69.00 70.80 69.00 69.80 0.1M
2021-07-19 72.60 74.60 63.91 70.00 0.1M
2021-07-16 75.40 75.40 70.20 73.00 0.0M
2021-07-15 72.57 74.00 70.00 71.60 0.1M
2021-07-14 72.43 74.60 70.12 72.00 0.0M
2021-07-13 74.80 74.80 72.60 72.60 0.0M
2021-07-12 74.40 74.40 72.00 72.40 0.8M
2021-07-09 73.37 74.80 72.40 72.40 0.0M
2021-07-08 72.45 73.00 72.00 72.50 0.0M
2021-07-07 72.11 72.70 71.20 72.00 0.4M
2021-07-06 72.80 74.60 72.00 72.00 0.6M
2021-07-05 71.85 74.80 71.85 72.80 0.3M
2021-07-02 73.60 73.60 71.00 71.00 0.0M
2021-07-01 71.85 75.20 71.20 72.00 0.8M
2021-06-30 75.40 75.40 70.60 71.40 1.0M
2021-06-29 73.09 73.09 71.20 71.90 0.0M
2021-06-28 71.85 72.80 71.00 71.00 0.1M
2021-06-25 70.20 73.20 70.00 73.20 0.0M
2021-06-24 72.20 72.20 70.00 70.00 0.0M
2021-06-23 72.40 72.60 70.00 71.00 0.0M
2021-06-22 72.60 72.60 71.80 72.40 0.5M
2021-06-21 73.00 75.40 71.80 71.80 0.0M
2021-06-18 73.23 73.80 72.60 72.60 0.0M
2021-06-17 71.37 73.80 70.30 73.00 0.1M
2021-06-16 73.80 75.60 71.00 74.00 0.1M
2021-06-15 75.16 75.16 73.40 73.60 0.0M
2021-06-14 74.59 75.10 73.20 73.80 0.0M
2021-06-11 73.80 75.00 73.50 74.20 0.2M
2021-06-10 74.16 74.60 71.82 73.00 1.0M
2021-06-09 74.43 75.00 74.20 74.50 0.0M
2021-06-08 74.60 75.00 74.00 74.40 0.1M
2021-06-07 74.00 75.00 74.00 74.60 0.0M
2021-06-04 74.00 75.00 73.60 74.20 0.1M
2021-06-03 74.61 75.00 73.60 74.00 0.2M
2021-06-02 74.32 75.00 74.20 74.20 0.0M
2021-06-01 75.00 75.00 73.25 74.40 0.0M
2021-05-28 73.40 74.80 73.13 74.60 0.4M
2021-05-27 73.60 75.40 73.60 75.00 0.1M
2021-05-26 73.70 75.40 73.40 75.40 0.1M
2021-05-25 75.36 75.36 73.40 74.70 0.2M
2021-05-24 75.33 75.33 74.00 74.60 0.1M
2021-05-21 74.80 75.40 74.20 74.90 0.1M
2021-05-20 73.83 75.00 73.60 74.40 0.1M
2021-05-19 72.80 75.00 71.90 74.80 0.3M
2021-05-18 72.00 76.40 72.00 72.80 0.5M
2021-05-17 70.82 72.80 66.60 70.30 0.2M
2021-05-14 69.29 71.20 66.40 69.40 0.0M
2021-05-13 70.98 70.98 69.00 69.00 0.0M
2021-05-12 69.21 71.40 69.00 71.40 0.1M
2021-05-11 71.14 71.40 69.00 70.20 0.0M
2021-05-10 71.60 71.60 68.00 69.90 0.0M
2021-05-07 71.60 71.60 67.40 70.60 0.1M
2021-05-06 68.41 70.20 67.40 70.00 0.1M
2021-05-05 68.71 70.39 67.00 69.80 0.2M
2021-05-04 69.93 72.60 67.00 68.30 0.1M
2021-04-30 71.17 71.17 68.40 70.00 0.1M
2021-04-29 70.00 71.20 69.92 71.20 0.0M
2021-04-28 68.82 71.00 68.40 70.20 0.0M
2021-04-27 71.00 71.20 68.20 70.30 0.0M
2021-04-26 71.29 73.00 66.00 69.00 0.1M
2021-04-23 65.20 71.20 65.20 69.10 0.1M
2021-04-22 65.20 71.00 65.20 69.10 0.0M
2021-04-21 71.00 71.00 65.60 68.40 0.0M
2021-04-20 69.72 70.78 67.70 69.00 0.1M
2021-04-19 71.18 72.00 69.40 70.10 0.1M
2021-04-16 71.40 71.40 69.00 71.40 0.0M
2021-04-15 69.40 71.60 69.40 70.40 0.0M
2021-04-14 71.38 71.60 69.60 71.20 0.0M
2021-04-13 71.14 71.40 69.00 71.40 0.1M
2021-04-12 71.50 72.00 69.00 72.00 0.1M
2021-04-09 72.00 73.00 69.71 71.60 0.3M
2021-04-08 71.60 72.00 69.00 72.00 0.1M
2021-04-07 67.20 72.00 67.20 68.60 0.1M
2021-04-06 71.80 71.80 65.43 70.40 0.2M
2021-04-01 65.10 71.20 65.10 71.20 0.2M
2021-03-31 69.00 71.00 66.20 69.20 0.1M
2021-03-30 69.92 69.95 66.40 69.00 0.1M
2021-03-29 69.16 70.15 66.00 68.80 0.1M
2021-03-26 67.95 70.00 64.40 69.00 0.1M
2021-03-25 71.20 71.20 65.80 69.50 0.1M
2021-03-24 69.00 71.20 63.60 68.80 0.1M
2021-03-23 66.60 68.70 66.60 66.80 0.0M
2021-03-22 68.20 69.60 66.00 68.00 0.2M
2021-03-19 68.40 69.20 65.20 69.20 0.2M
2021-03-18 66.00 68.81 63.10 66.00 0.2M
2021-03-17 65.70 69.00 65.50 68.80 0.2M
2021-03-16 66.40 68.20 64.60 67.20 0.1M
2021-03-15 68.45 68.80 66.60 67.00 0.1M
2021-03-12 64.00 67.80 64.00 67.40 0.1M
2021-03-11 64.40 68.00 64.40 67.20 0.1M
2021-03-10 64.60 66.60 64.50 66.60 0.1M
2021-03-09 65.05 66.40 62.60 65.00 0.1M
2021-03-08 65.15 66.00 63.00 63.00 0.0M
2021-03-05 62.50 66.20 61.60 65.80 0.1M
2021-03-04 61.20 63.91 61.20 63.10 0.4M
2021-03-03 64.20 64.60 61.93 63.40 0.2M
2021-03-02 66.00 66.00 62.20 64.00 0.1M
2021-03-01 64.80 66.00 63.60 64.20 0.1M
2021-02-26 63.67 65.00 63.60 63.80 0.1M
2021-02-25 64.06 64.60 63.60 64.20 0.0M
2021-02-24 65.40 65.40 62.20 64.20 0.1M
2021-02-23 66.88 66.88 64.20 64.20 0.2M
2021-02-22 63.90 66.60 62.80 65.10 0.6M
2021-02-19 62.19 64.80 61.40 62.00 0.1M
2021-02-18 62.80 66.40 61.40 62.60 0.1M
2021-02-17 62.80 64.40 62.80 63.20 0.2M
2021-02-16 66.40 66.40 63.00 63.00 0.2M
2021-02-15 63.00 66.20 63.00 64.00 0.1M
2021-02-12 62.80 65.80 62.80 64.40 0.3M
2021-02-11 64.40 65.60 64.00 65.40 0.1M
2021-02-10 63.99 64.60 63.00 63.40 0.1M
2021-02-09 64.60 66.20 63.60 64.50 0.0M
2021-02-08 64.80 66.00 62.80 64.80 0.1M
2021-02-05 64.80 66.80 63.00 63.80 0.0M
2021-02-04 65.60 65.60 63.00 63.00 0.1M
2021-02-03 63.22 66.80 63.00 63.30 0.2M
2021-02-02 66.71 67.40 63.60 64.00 2.4M
2021-02-01 65.40 67.80 62.20 63.00 2.9M
2021-01-29 62.68 68.40 62.68 65.60 0.1M
2021-01-28 66.20 67.00 63.78 64.80 0.1M
2021-01-27 65.80 66.60 63.20 66.20 6.1M
2021-01-26 64.77 69.60 61.98 63.00 0.3M
2021-01-25 63.00 65.00 62.00 63.90 0.4M
2021-01-22 61.20 61.80 60.00 60.00 0.3M
2021-01-21 59.30 60.80 59.20 60.00 0.1M
2021-01-20 58.40 60.00 58.40 60.00 0.2M
2021-01-19 59.80 59.80 58.40 59.80 0.1M
2021-01-18 59.20 59.57 57.80 58.10 0.1M
2021-01-15 57.20 59.28 57.00 57.50 0.1M
2021-01-14 60.00 60.00 57.20 58.00 0.1M
2021-01-13 58.00 59.20 57.99 59.20 0.1M
2021-01-12 58.00 58.80 57.80 58.70 0.1M
2021-01-11 59.20 59.20 57.34 58.30 0.1M
2021-01-08 58.80 59.20 56.00 58.80 0.2M
2021-01-07 59.00 59.00 57.00 57.00 0.2M
2021-01-06 56.49 58.40 56.00 58.00 0.7M
2021-01-05 57.61 58.20 56.25 57.30 0.1M
2021-01-04 57.00 58.40 56.13 58.20 0.2M