• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    2,023.68 Up 3.68(0.18%) Aug 28, 12:06PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 28, 20152,017.002,048.002,009.002,048.001,014,2002,033.25
    Aug 27, 20152,014.002,029.001,993.002,020.00642,2002,005.45
    Aug 26, 20151,992.002,010.001,971.001,973.00581,9001,958.79
    Aug 25, 20151,953.002,029.001,942.002,016.001,488,5002,001.48
    Aug 24, 20151,975.001,979.001,896.001,927.001,108,3001,913.12
    Aug 21, 20152,025.002,051.002,017.002,018.00634,1002,003.47
    Aug 20, 20152,047.002,055.002,027.002,039.00669,3002,024.32
    Aug 19, 20152,096.002,096.002,059.002,059.00550,9002,044.17
    Aug 18, 20152,114.002,126.002,099.852,102.00568,2002,086.86
    Aug 17, 20152,130.002,130.002,107.002,119.00658,0002,103.74
    Aug 14, 20152,097.002,119.002,097.002,119.00607,7002,103.74
    Aug 13, 20152,133.002,141.002,089.662,099.00836,8002,083.88
    Aug 12, 20152,121.002,129.002,103.002,111.00886,1002,095.80
    Aug 11, 20152,120.002,135.002,103.002,132.00732,7002,116.65
    Aug 10, 20152,136.002,138.562,094.002,122.00848,5002,106.72
    Aug 7, 20152,142.002,144.342,107.002,125.00622,0002,109.70
    Aug 6, 20152,154.002,170.002,127.342,168.00893,9002,152.39
    Aug 5, 20152,198.002,202.002,148.002,160.001,271,6002,144.44
    Aug 4, 20152,220.002,220.002,168.002,217.001,435,1002,201.03
    Aug 3, 20152,236.002,261.002,227.002,260.00637,5002,243.72
    Jul 31, 20152,204.002,251.002,199.002,247.00834,6002,230.82
    Jul 30, 20152,198.002,211.002,175.002,194.00496,2002,178.20
    Jul 29, 20152,191.002,196.002,173.002,195.00558,4002,179.19
    Jul 28, 20152,186.002,206.002,177.002,185.00493,5002,169.26
    Jul 27, 20152,209.002,222.002,173.002,178.00533,7002,162.31
    Jul 24, 20152,245.002,253.112,119.002,220.00508,2002,204.01
    Jul 23, 20152,263.002,270.002,251.002,256.00604,4002,239.75
    Jul 22, 20152,225.002,252.002,216.002,248.001,092,9002,231.81
    Jul 21, 20152,258.002,262.002,233.002,242.00698,5002,225.85
    Jul 20, 20152,237.002,257.002,237.002,254.00414,6002,237.77
    Jul 17, 20152,240.002,247.002,228.002,247.00607,1002,230.82
    Jul 16, 20152,233.002,244.002,223.002,234.00590,1002,217.91
    Jul 15, 20152,173.002,230.002,167.002,224.00823,7002,207.98
    Jul 14, 20152,161.002,168.002,136.002,164.00493,2002,148.42
    Jul 13, 20152,140.002,162.002,138.782,162.00556,5002,146.43
    Jul 10, 20152,117.002,126.002,109.002,120.00676,2002,104.73
    Jul 9, 20152,065.002,106.002,061.002,095.00719,5002,079.91
    Jul 8, 20152,091.002,096.002,054.582,060.00698,1002,045.16
    Jul 7, 20152,121.002,121.002,079.002,080.00418,0002,065.02
    Jul 6, 20152,118.002,131.002,108.002,110.00404,6002,094.80
    Jul 3, 20152,141.002,152.142,129.002,132.00300,6002,116.65
    Jul 2, 20152,158.002,166.002,144.002,145.00355,3002,129.55
    Jul 1, 20152,130.002,153.002,123.002,146.00478,4002,130.54
    Jun 30, 20152,119.002,129.002,102.002,110.00607,4002,094.80
    Jun 29, 20152,112.002,156.002,096.002,130.00656,8002,114.66
    Jun 26, 20152,175.002,180.002,163.002,171.00445,2002,155.36
    Jun 25, 20152,177.002,208.002,173.002,187.00503,5002,171.25
    Jun 24, 20152,210.002,210.002,174.002,184.00859,8002,168.27
    Jun 23, 20152,214.002,225.002,204.812,205.00489,4002,189.12
    Jun 22, 20152,175.002,208.002,162.902,208.00484,7002,192.10
    Jun 19, 20152,150.002,169.002,145.822,149.001,164,8002,133.52
    Jun 18, 20152,125.002,143.002,113.002,143.00363,0002,127.57
    Jun 17, 20152,135.002,154.002,127.002,127.00456,8002,111.68
    Jun 16, 20152,132.002,139.002,114.002,130.00623,9002,114.66
    Jun 15, 20152,150.002,158.002,134.002,135.00522,7002,119.62
    Jun 12, 20152,185.002,188.002,162.002,168.00400,2002,152.39
    Jun 11, 20152,183.002,218.002,183.002,191.00794,6002,175.22
    Jun 10, 20152,144.002,192.002,134.002,186.00516,7002,170.26
    Jun 9, 20152,156.002,172.002,141.002,145.00440,8002,129.55
    Jun 8, 20152,147.002,165.002,140.002,152.00378,5002,136.50
    Jun 5, 20152,185.002,185.242,145.002,153.00449,5002,137.49
    Jun 4, 20152,208.002,213.002,181.002,194.00450,1002,178.20
    Jun 3, 20152,214.002,228.002,208.002,219.00390,1002,203.02
    Jun 2, 20152,225.002,235.002,187.002,211.00636,6002,195.08
    Jun 1, 20152,218.002,244.002,208.002,209.00712,8002,193.09
    May 29, 20152,235.002,257.002,213.002,217.00714,6002,201.03
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.