• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.79% Nasdaq Up0.16%

    More On TPK.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Travis Perkins plc (TPK.L)

    -LSE
    1,933.00 Up 26.00(1.36%) Jan 23
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 23, 20151,915.001,933.001,910.001,933.00546,4001,933.00
    Jan 22, 20151,877.001,909.001,870.081,907.00796,0001,907.00
    Jan 21, 20151,854.001,872.001,843.001,872.00566,1001,872.00
    Jan 20, 20151,862.001,874.001,850.231,855.00636,3001,855.00
    Jan 19, 20151,808.001,853.361,808.001,852.001,147,5001,852.00
    Jan 16, 20151,766.001,787.001,752.001,784.00714,9001,784.00
    Jan 15, 20151,784.001,801.001,751.001,781.00768,8001,781.00
    Jan 14, 20151,801.001,805.001,757.001,774.00682,6001,774.00
    Jan 13, 20151,794.001,831.001,793.001,821.00690,3001,821.00
    Jan 12, 20151,785.001,808.001,780.001,797.00723,4001,797.00
    Jan 9, 20151,813.001,817.201,777.001,781.00634,2001,781.00
    Jan 8, 20151,795.001,846.001,795.001,813.00858,3001,813.00
    Jan 7, 20151,780.001,800.751,767.001,776.00519,8001,776.00
    Jan 6, 20151,807.001,810.001,753.001,767.00550,5001,767.00
    Jan 5, 20151,833.001,869.001,807.001,812.00577,4001,812.00
    Jan 2, 20151,864.001,864.001,830.001,837.00314,7001,837.00
    Jan 1, 20151,857.001,857.001,857.001,857.0001,857.00
    Dec 31, 20141,844.001,857.001,832.001,857.00109,4001,857.00
    Dec 30, 20141,830.001,842.001,827.001,842.00294,6001,842.00
    Dec 29, 20141,860.001,866.001,828.001,840.00304,1001,840.00
    Dec 26, 20141,850.001,850.001,850.001,850.0001,850.00
    Dec 25, 20141,850.001,850.001,850.001,850.0001,850.00
    Dec 24, 20141,825.001,855.041,825.001,850.0067,5001,850.00
    Dec 23, 20141,849.001,867.001,845.001,853.00372,1001,853.00
    Dec 22, 20141,824.001,848.001,819.641,847.00387,6001,847.00
    Dec 19, 20141,840.001,856.001,815.721,824.00747,4001,824.00
    Dec 18, 20141,792.001,858.001,791.001,833.00746,4001,833.00
    Dec 17, 20141,762.001,784.001,749.001,773.00541,9001,773.00
    Dec 16, 20141,759.001,774.001,721.001,774.00821,7001,774.00
    Dec 15, 20141,758.001,788.001,738.001,755.00518,6001,755.00
    Dec 12, 20141,775.001,786.001,762.001,762.001,037,1001,762.00
    Dec 11, 20141,804.001,807.001,779.101,786.00516,6001,786.00
    Dec 10, 20141,791.001,826.451,786.001,811.00536,2001,811.00
    Dec 9, 20141,815.001,815.001,780.501,783.00564,3001,783.00
    Dec 8, 20141,838.001,838.001,822.001,824.00329,2001,824.00
    Dec 5, 20141,810.001,845.001,807.001,838.001,032,9001,838.00
    Dec 4, 20141,784.001,798.001,781.001,794.001,314,0001,794.00
    Dec 3, 20141,792.001,796.001,779.001,781.00762,4001,781.00
    Dec 2, 20141,797.001,804.001,790.001,794.00503,7001,794.00
    Dec 1, 20141,800.001,808.001,784.001,796.00450,3001,796.00
    Nov 28, 20141,782.001,811.001,773.001,807.00695,7001,807.00
    Nov 27, 20141,750.001,783.001,745.001,782.00412,1001,782.00
    Nov 26, 20141,778.001,781.001,756.001,761.00391,7001,761.00
    Nov 25, 20141,758.001,775.001,755.151,775.00619,0001,775.00
    Nov 24, 20141,755.001,763.851,750.001,759.00223,8001,759.00
    Nov 21, 20141,749.001,766.531,746.001,755.00721,8001,755.00
    Nov 20, 20141,731.001,743.001,731.001,741.00262,2001,741.00
    Nov 19, 20141,744.001,744.001,728.001,735.00516,9001,735.00
    Nov 18, 20141,729.001,738.001,724.001,736.00454,2001,736.00
    Nov 17, 20141,719.001,725.251,709.001,720.00360,1001,720.00
    Nov 14, 20141,730.001,734.001,718.001,727.00483,9001,727.00
    Nov 13, 20141,696.001,724.001,694.001,724.001,007,4001,724.00
    Nov 12, 20141,687.001,697.551,676.001,692.00610,4001,692.00
    Nov 11, 20141,682.001,695.001,677.921,688.00837,5001,688.00
    Nov 10, 20141,655.001,681.001,647.751,679.00428,1001,679.00
    Nov 7, 20141,654.001,684.001,645.001,650.00680,6001,650.00
    Nov 6, 20141,650.001,660.001,637.001,648.00710,8001,648.00
    Nov 5, 20141,619.001,656.001,619.001,656.00722,1001,656.00
    Nov 4, 20141,618.001,648.001,612.001,614.00559,7001,614.00
    Nov 3, 20141,652.001,658.001,624.001,625.00466,3001,625.00
    Oct 31, 20141,643.001,656.001,633.001,652.00633,6001,652.00
    Oct 30, 20141,627.001,638.001,602.001,627.00535,5001,627.00
    Oct 29, 20141,605.001,632.001,605.001,624.00771,5001,624.00
    Oct 28, 20141,590.001,607.001,588.001,600.00586,6001,600.00
    Oct 27, 20141,593.001,595.001,574.001,582.00633,7001,582.00
    Oct 24, 20141,605.001,617.001,583.001,586.00763,7001,586.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.