Topps Tiles PLC

TPT
🏛️ 英国 →
34.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 47.28 47.28 43.00 45.00 0.8M
2022-12-29 47.50 51.80 47.00 47.60 0.4M
2022-12-28 51.10 51.10 47.50 48.05 0.2M
2022-12-23 47.74 49.90 47.74 48.50 0.0M
2022-12-22 50.85 52.00 47.50 47.50 0.5M
2022-12-21 53.00 54.00 52.00 52.60 0.7M
2022-12-20 49.40 54.80 49.40 52.40 1.2M
2022-12-19 50.00 52.00 48.20 50.00 0.4M
2022-12-16 51.43 53.80 48.10 49.10 1.5M
2022-12-15 49.20 51.60 49.00 49.00 0.2M
2022-12-14 48.71 50.80 48.10 48.10 0.1M
2022-12-13 48.95 52.00 47.00 48.00 0.9M
2022-12-12 47.00 49.25 47.00 48.30 0.3M
2022-12-09 46.10 48.40 46.10 47.00 0.5M
2022-12-08 46.10 48.70 46.00 46.50 0.4M
2022-12-07 49.99 49.99 45.80 46.00 0.8M
2022-12-06 53.46 54.00 49.00 49.80 0.6M
2022-12-05 46.05 51.60 46.05 51.60 0.6M
2022-12-02 45.00 49.00 43.34 46.40 0.5M
2022-12-01 44.50 45.22 42.00 42.40 0.6M
2022-11-30 40.93 45.04 40.80 44.80 2.8M
2022-11-29 41.00 44.60 40.18 40.60 1.3M
2022-11-28 40.70 40.70 39.50 40.00 0.1M
2022-11-25 39.90 40.00 39.00 40.00 0.6M
2022-11-24 38.94 40.00 38.10 39.20 0.0M
2022-11-23 39.90 40.00 38.86 39.50 0.2M
2022-11-22 40.60 42.00 38.10 39.60 0.1M
2022-11-21 39.95 40.00 38.00 39.20 0.0M
2022-11-18 39.95 40.00 39.00 39.00 0.1M
2022-11-17 39.94 40.00 39.05 40.00 0.0M
2022-11-16 39.95 40.00 38.84 40.00 0.2M
2022-11-15 40.60 40.60 39.50 40.00 0.1M
2022-11-14 39.91 40.00 38.10 40.00 0.2M
2022-11-11 39.80 40.00 39.08 39.50 0.2M
2022-11-10 39.55 40.00 38.70 40.00 0.0M
2022-11-09 39.30 40.00 38.60 38.60 0.0M
2022-11-08 39.00 39.90 38.10 38.10 0.0M
2022-11-07 39.20 39.50 38.60 38.60 0.0M
2022-11-04 39.63 40.00 39.30 39.30 0.0M
2022-11-03 39.80 40.00 39.00 39.00 0.2M
2022-11-02 39.40 40.00 39.30 39.50 0.1M
2022-11-01 39.50 40.00 38.10 39.00 0.2M
2022-10-31 38.10 39.58 38.00 38.30 0.1M
2022-10-28 38.50 39.20 37.60 38.80 0.3M
2022-10-27 39.07 39.07 38.61 38.75 0.1M
2022-10-26 39.84 40.00 38.00 39.25 0.1M
2022-10-25 39.95 40.00 39.10 39.00 0.0M
2022-10-24 39.98 40.00 39.24 39.50 0.1M
2022-10-21 39.95 40.00 39.30 40.00 0.1M
2022-10-20 39.90 40.10 39.33 40.00 0.1M
2022-10-19 41.11 41.89 38.83 39.00 0.2M
2022-10-18 41.60 42.20 41.00 41.00 0.3M
2022-10-17 41.95 42.00 39.95 41.30 0.1M
2022-10-14 41.50 42.10 41.27 42.10 0.5M
2022-10-13 39.10 41.00 39.10 40.50 0.1M
2022-10-12 39.30 42.00 38.20 39.00 0.1M
2022-10-11 41.50 41.50 39.00 39.00 0.0M
2022-10-10 42.50 42.50 41.39 41.80 0.0M
2022-10-07 43.00 43.00 40.00 41.45 0.2M
2022-10-06 43.00 44.80 42.06 42.75 0.3M
2022-10-05 42.08 45.90 41.10 43.40 0.5M
2022-10-04 39.65 42.00 39.34 41.00 0.1M
2022-10-03 39.70 40.00 38.34 39.30 0.2M
2022-09-30 39.90 40.00 37.10 38.50 0.0M
2022-09-29 38.03 40.00 37.00 38.50 0.1M
2022-09-28 40.15 41.90 37.10 38.50 0.4M
2022-09-27 42.14 44.90 40.00 40.55 0.3M
2022-09-26 42.14 45.00 42.00 45.00 0.0M
2022-09-23 43.93 45.00 42.00 42.00 0.0M
2022-09-22 43.00 45.70 43.00 43.00 0.0M
2022-09-21 43.10 45.90 43.00 43.00 0.0M
2022-09-20 45.80 45.90 43.00 43.60 0.0M
2022-09-16 46.31 46.90 44.00 44.00 0.2M
2022-09-15 45.13 46.90 44.00 44.00 0.1M
2022-09-14 47.00 49.90 45.10 47.00 0.1M
2022-09-13 47.00 50.00 47.00 47.00 0.1M
2022-09-12 47.21 49.90 47.00 47.90 0.1M
2022-09-09 49.04 49.04 47.22 47.90 0.0M
2022-09-08 47.10 50.00 47.10 49.70 0.1M
2022-09-07 49.00 49.00 47.00 48.00 0.0M
2022-09-06 49.00 49.00 47.51 47.80 0.0M
2022-09-05 45.00 48.80 45.00 48.40 0.3M
2022-09-02 47.07 47.60 45.10 47.25 11.1M
2022-09-01 47.90 48.00 45.60 47.75 3.2M
2022-08-31 43.88 48.20 43.43 48.20 0.2M
2022-08-30 43.16 43.90 41.00 41.00 0.0M
2022-08-26 42.78 43.00 40.60 42.95 4.9M
2022-08-25 42.23 42.90 42.00 42.80 0.1M
2022-08-24 41.00 43.00 41.00 42.50 2.0M
2022-08-23 41.10 43.90 40.00 41.20 0.2M
2022-08-22 42.72 44.90 41.40 42.25 0.1M
2022-08-19 45.71 46.00 43.14 43.25 0.0M
2022-08-18 45.50 45.76 43.10 43.50 0.0M
2022-08-17 43.24 45.40 42.64 45.20 0.1M
2022-08-16 41.10 46.76 41.10 45.50 0.4M
2022-08-15 42.18 43.80 41.00 42.00 0.1M
2022-08-12 43.78 43.78 41.10 42.20 0.0M
2022-08-11 41.00 43.88 40.10 43.00 0.2M
2022-08-10 39.67 43.70 39.16 41.25 0.7M
2022-08-09 39.80 39.84 39.18 39.20 0.0M
2022-08-08 40.40 40.40 38.10 38.10 1.7M
2022-08-05 39.80 40.00 39.50 39.75 0.0M
2022-08-04 39.20 40.00 39.20 39.40 0.6M
2022-08-03 40.00 40.00 39.00 40.00 0.0M
2022-08-02 39.95 40.10 38.41 40.00 1.0M
2022-08-01 40.20 40.90 38.00 38.60 0.1M
2022-07-29 39.09 39.90 39.00 39.00 0.0M
2022-07-28 39.98 40.00 39.00 39.50 0.1M
2022-07-27 39.90 40.00 39.10 39.90 0.8M
2022-07-26 40.00 40.00 38.30 39.00 0.2M
2022-07-25 40.00 40.00 39.50 39.75 0.2M
2022-07-22 40.00 40.10 38.80 38.80 0.1M
2022-07-21 39.50 39.90 37.10 38.00 0.0M
2022-07-20 39.53 40.00 38.29 40.00 1.1M
2022-07-19 39.00 39.00 37.70 38.35 0.2M
2022-07-18 38.98 39.00 38.00 38.60 0.2M
2022-07-15 39.40 40.50 38.00 39.50 0.1M
2022-07-14 40.40 40.40 39.00 39.25 0.0M
2022-07-13 38.10 39.80 38.10 39.40 0.2M
2022-07-12 38.39 41.00 38.10 40.00 0.7M
2022-07-11 39.84 40.00 39.00 40.00 0.1M
2022-07-08 39.95 40.00 38.20 38.20 0.2M
2022-07-07 39.99 40.00 38.00 39.00 0.1M
2022-07-06 40.45 40.90 39.60 39.90 1.2M
2022-07-05 40.90 40.90 39.20 40.20 0.4M
2022-07-04 39.10 39.90 38.82 39.00 0.2M
2022-07-01 39.91 40.00 39.00 39.50 0.2M
2022-06-30 42.00 42.00 38.10 39.00 0.8M
2022-06-29 43.60 44.90 40.00 41.90 1.0M
2022-06-28 46.90 47.00 40.00 45.00 9.6M
2022-06-27 44.06 46.00 44.06 44.55 0.1M
2022-06-24 43.10 45.00 43.00 44.90 0.1M
2022-06-23 47.00 47.00 42.70 43.00 0.1M
2022-06-22 45.00 47.90 45.00 45.00 0.0M
2022-06-21 47.89 47.89 43.40 45.00 0.1M
2022-06-20 47.00 50.00 47.00 48.00 0.0M
2022-06-17 47.95 49.30 47.00 47.00 0.0M
2022-06-16 47.00 51.00 47.00 49.30 0.1M
2022-06-15 48.80 48.90 47.00 48.00 0.2M
2022-06-14 49.20 50.80 48.10 49.00 0.0M
2022-06-13 49.00 50.61 47.10 47.60 0.0M
2022-06-10 51.72 51.72 47.00 50.00 0.1M
2022-06-09 54.00 54.00 50.20 51.00 0.1M
2022-06-08 51.60 54.60 51.60 52.00 0.1M
2022-06-07 52.20 54.80 52.00 52.80 0.1M
2022-06-06 53.00 54.80 51.00 53.00 0.5M
2022-06-01 53.60 54.60 52.00 53.00 0.5M
2022-05-31 54.80 54.80 51.00 51.00 0.0M
2022-05-30 52.59 53.00 51.52 53.00 0.8M
2022-05-27 51.20 55.00 51.20 52.00 0.1M
2022-05-26 51.82 53.80 51.82 53.00 0.0M
2022-05-25 52.01 54.00 50.85 53.00 0.1M
2022-05-24 55.40 55.80 52.20 53.20 0.4M
2022-05-23 54.40 55.00 51.80 52.00 0.1M
2022-05-20 52.67 54.00 51.30 54.00 0.1M
2022-05-19 54.00 54.00 51.00 52.40 0.0M
2022-05-18 53.50 53.50 52.00 53.00 0.0M
2022-05-17 52.34 53.80 51.20 53.00 0.0M
2022-05-16 51.20 53.00 51.10 53.00 0.1M
2022-05-13 51.28 54.00 51.00 51.40 0.0M
2022-05-12 54.65 54.80 51.80 51.80 0.0M
2022-05-11 53.35 56.00 51.20 53.80 0.2M
2022-05-10 52.54 56.00 52.54 56.00 0.1M
2022-05-09 54.00 55.00 51.36 55.00 0.1M
2022-05-06 55.60 55.60 51.53 52.00 0.1M
2022-05-05 55.56 57.80 54.30 56.00 0.0M
2022-05-04 54.20 58.00 54.20 57.60 0.1M
2022-05-03 56.00 57.80 54.67 55.00 0.1M
2022-04-29 57.80 57.80 55.40 56.00 0.1M
2022-04-28 54.82 57.80 54.82 56.00 0.0M
2022-04-27 58.00 58.00 56.00 56.00 0.1M
2022-04-26 54.31 58.20 54.31 56.10 0.0M
2022-04-25 57.40 57.40 53.60 53.80 0.0M
2022-04-22 53.92 57.40 53.20 55.20 0.0M
2022-04-21 54.72 56.60 53.00 53.00 0.0M
2022-04-20 56.00 56.80 54.00 54.00 0.1M
2022-04-19 56.00 57.40 55.40 55.40 0.1M
2022-04-14 55.67 56.00 55.16 56.00 0.1M
2022-04-13 54.84 56.00 54.52 56.00 0.1M
2022-04-12 54.84 55.40 53.00 54.00 0.1M
2022-04-11 55.69 56.80 54.35 55.40 0.1M
2022-04-08 54.20 56.00 54.00 56.00 0.1M
2022-04-07 56.00 57.00 53.00 54.60 0.1M
2022-04-06 53.20 56.00 53.20 54.50 0.5M
2022-04-05 56.00 57.20 54.00 54.00 0.2M
2022-04-04 56.00 57.00 54.23 54.80 0.0M
2022-04-01 54.50 57.40 53.00 56.00 0.5M
2022-03-31 54.40 56.80 54.20 56.00 0.1M
2022-03-30 56.92 59.20 52.82 55.20 0.3M
2022-03-29 56.54 57.96 55.00 55.00 0.0M
2022-03-28 57.93 58.00 56.00 56.00 0.2M
2022-03-25 59.00 61.80 57.00 57.40 0.1M
2022-03-24 59.94 60.00 57.60 57.60 0.0M
2022-03-23 59.00 60.00 59.00 59.60 0.3M
2022-03-22 59.01 59.55 58.80 58.80 0.0M
2022-03-21 59.33 62.00 58.00 58.60 0.4M
2022-03-18 59.00 59.80 58.20 59.00 0.1M
2022-03-17 59.20 60.26 58.80 59.20 0.2M
2022-03-16 57.50 60.29 56.29 59.00 0.1M
2022-03-15 59.36 59.52 55.00 56.70 0.1M
2022-03-14 59.60 59.60 57.00 57.00 0.0M
2022-03-11 55.52 59.80 55.20 57.50 0.0M
2022-03-10 59.78 59.80 56.37 56.20 0.0M
2022-03-09 58.80 59.00 55.40 57.50 0.0M
2022-03-08 58.00 58.00 54.20 55.80 0.1M
2022-03-07 55.55 59.80 55.52 57.00 0.0M
2022-03-04 58.00 60.00 57.50 59.40 0.0M
2022-03-03 59.00 59.80 56.84 58.20 0.1M
2022-03-02 59.00 62.80 58.00 60.60 0.0M
2022-03-01 62.80 62.80 58.60 58.60 0.1M
2022-02-28 63.00 63.00 59.00 60.00 0.1M
2022-02-25 61.80 62.60 60.20 61.00 0.0M
2022-02-24 61.00 62.80 59.00 60.00 0.2M
2022-02-23 62.30 62.93 62.00 62.20 0.0M
2022-02-22 61.85 62.45 60.55 62.20 0.1M
2022-02-21 63.00 63.41 62.60 62.80 0.0M
2022-02-18 63.24 64.41 63.20 63.20 0.1M
2022-02-17 64.10 64.60 62.80 63.80 0.1M
2022-02-16 63.20 63.20 62.00 62.40 0.3M
2022-02-15 62.61 64.80 62.61 63.90 0.1M
2022-02-14 60.00 63.45 60.00 62.00 0.2M
2022-02-11 60.90 63.68 60.66 61.40 0.2M
2022-02-10 59.46 61.60 58.92 60.20 0.4M
2022-02-09 61.00 61.00 57.86 60.00 0.3M
2022-02-08 63.00 64.80 57.99 59.10 0.3M
2022-02-07 65.00 65.00 61.00 61.00 0.1M
2022-02-04 62.00 64.60 62.00 62.00 0.1M
2022-02-03 63.10 64.60 62.00 62.00 0.1M
2022-02-02 64.60 64.80 62.00 62.00 0.3M
2022-02-01 62.86 64.00 62.40 62.40 0.1M
2022-01-31 62.00 65.00 62.00 63.80 0.1M
2022-01-28 63.00 65.00 61.00 62.00 0.0M
2022-01-27 60.00 64.60 60.00 61.60 0.0M
2022-01-26 62.22 63.60 60.00 60.00 0.0M
2022-01-25 61.88 64.80 61.40 61.80 0.1M
2022-01-24 63.00 63.80 61.00 61.00 0.2M
2022-01-21 63.00 64.00 62.00 62.00 0.1M
2022-01-20 63.00 63.60 61.86 62.30 0.1M
2022-01-19 63.26 65.60 61.00 61.00 0.1M
2022-01-18 63.59 65.80 62.40 62.40 0.1M
2022-01-17 66.40 66.40 63.00 63.60 0.0M
2022-01-14 63.71 64.80 62.00 62.40 0.0M
2022-01-13 64.80 65.55 63.93 64.20 0.2M
2022-01-12 64.00 64.80 60.45 63.60 0.2M
2022-01-11 66.50 67.60 63.99 64.00 0.1M
2022-01-10 66.18 67.40 63.00 63.00 0.1M
2022-01-07 65.13 67.00 65.13 66.30 0.0M
2022-01-06 65.00 67.40 64.71 65.00 0.0M
2022-01-05 67.00 67.60 65.00 65.00 0.1M
2022-01-04 66.60 67.60 64.97 66.10 0.2M