Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Travis Perkins

Date Open High Low Close* Volume
04/06/2015 2,208.00p 2,213.00p 2,181.00p 2,194.00p 450190
03/06/2015 2,214.00p 2,228.00p 2,208.00p 2,219.00p 390143
02/06/2015 2,225.00p 2,235.00p 2,187.00p 2,211.00p 636669
01/06/2015 2,218.00p 2,244.00p 2,208.00p 2,209.00p 712820
29/05/2015 2,235.00p 2,257.00p 2,213.00p 2,217.00p 714635
28/05/2015 2,216.00p 2,239.00p 2,216.00p 2,238.00p 476031
27/05/2015 2,196.00p 2,242.00p 2,196.00p 2,226.00p 639332
26/05/2015 2,215.00p 2,217.00p 2,190.00p 2,192.00p 668310
22/05/2015 2,198.00p 2,213.00p 2,190.00p 2,208.00p 645543
21/05/2015 2,155.00p 2,176.44p 2,150.00p 2,176.00p 541968
20/05/2015 2,177.00p 2,181.00p 2,161.00p 2,165.00p 499948
19/05/2015 2,175.00p 2,188.00p 2,165.64p 2,173.00p 591060
18/05/2015 2,153.00p 2,173.00p 2,148.00p 2,169.00p 364072
15/05/2015 2,167.00p 2,179.00p 2,148.00p 2,154.00p 731452
14/05/2015 2,144.00p 2,165.00p 2,124.00p 2,162.00p 430103
13/05/2015 2,108.00p 2,186.15p 2,105.00p 2,149.00p 920088
12/05/2015 2,120.00p 2,132.00p 2,086.00p 2,106.00p 570607
11/05/2015 2,139.00p 2,154.00p 2,119.00p 2,130.00p 494155
08/05/2015 2,117.00p 2,171.00p 2,114.20p 2,140.00p 974587
07/05/2015 2,041.00p 2,071.00p 2,025.00p 2,064.00p 626177
06/05/2015 2,040.00p 2,054.00p 2,034.00p 2,052.00p 600826
05/05/2015 2,063.00p 2,069.00p 2,047.00p 2,047.00p 759479
01/05/2015 2,070.00p 2,084.36p 2,044.00p 2,055.00p 399949
30/04/2015 2,051.00p 2,079.00p 2,045.00p 2,078.00p 1163245
29/04/2015 2,066.00p 2,082.00p 2,054.00p 2,076.00p 1019538
28/04/2015 2,083.00p 2,094.00p 2,041.00p 2,060.00p 474218
27/04/2015 2,066.00p 2,090.22p 2,049.00p 2,083.00p 467397
24/04/2015 2,050.00p 2,069.00p 2,050.00p 2,060.00p 374933
23/04/2015 2,075.00p 2,089.00p 2,041.00p 2,052.00p 671334
22/04/2015 2,060.00p 2,086.00p 2,044.00p 2,074.00p 1144524
21/04/2015 1,994.00p 2,033.00p 1,991.32p 2,019.00p 839036
20/04/2015 1,976.00p 1,996.56p 1,976.00p 1,986.00p 795009
17/04/2015 1,973.00p 1,997.00p 1,963.00p 1,976.00p 743697
16/04/2015 2,003.00p 2,003.00p 1,973.00p 1,980.00p 494225
15/04/2015 1,990.00p 2,002.00p 1,985.00p 1,996.00p 458323
14/04/2015 1,993.00p 2,010.00p 1,986.00p 1,992.00p 293899
13/04/2015 2,002.00p 2,012.00p 1,995.00p 2,003.00p 297637
10/04/2015 2,002.00p 2,013.00p 1,991.00p 2,009.00p 547165
09/04/2015 1,995.00p 2,004.00p 1,982.98p 2,004.00p 445646
08/04/2015 1,995.00p 1,995.00p 1,970.00p 1,985.00p 362632
07/04/2015 1,970.00p 1,994.00p 1,965.00p 1,989.00p 414587
02/04/2015 1,950.00p 1,966.00p 1,936.00p 1,964.00p 400301
01/04/2015 1,941.00p 1,965.78p 1,936.00p 1,958.00p 738815
31/03/2015 1,947.00p 1,988.00p 1,939.00p 1,950.00p 1123913
30/03/2015 1,941.00p 1,956.00p 1,921.34p 1,940.00p 696068
27/03/2015 1,950.00p 1,963.00p 1,923.00p 1,927.00p 621430
26/03/2015 1,944.00p 1,958.00p 1,937.00p 1,948.00p 1687396
25/03/2015 1,970.00p 1,978.00p 1,954.00p 1,958.00p 910066
24/03/2015 1,989.00p 2,000.02p 1,983.00p 1,993.00p 522144
23/03/2015 1,985.00p 1,993.00p 1,979.00p 1,989.00p 493891
20/03/2015 2,006.00p 2,006.00p 1,979.00p 1,984.00p 610287
19/03/2015 1,995.00p 2,006.00p 1,985.00p 1,996.00p 602523
18/03/2015 1,949.00p 1,991.00p 1,949.00p 1,984.00p 709248
17/03/2015 1,942.00p 1,961.00p 1,935.00p 1,950.00p 608851
16/03/2015 1,942.00p 1,951.00p 1,930.00p 1,945.00p 918525
13/03/2015 1,945.00p 1,953.00p 1,927.00p 1,940.00p 819247
12/03/2015 1,960.00p 1,978.00p 1,946.00p 1,967.00p 2194768
11/03/2015 1,955.00p 1,969.64p 1,939.00p 1,956.00p 526387
10/03/2015 1,970.00p 1,995.01p 1,944.00p 1,946.00p 595042
09/03/2015 1,997.00p 2,008.00p 1,965.36p 1,969.00p 515052
06/03/2015 2,000.00p 2,018.00p 2,000.00p 2,010.00p 764812
05/03/2015 1,978.00p 2,009.00p 1,972.00p 2,001.00p 552406
04/03/2015 1,937.00p 1,977.00p 1,920.00p 1,975.00p 790344
03/03/2015 2,020.00p 2,029.00p 1,942.00p 1,944.00p 1017575
02/03/2015 2,007.00p 2,043.00p 2,005.00p 2,025.00p 754143
27/02/2015 2,011.00p 2,024.00p 2,007.00p 2,016.00p 518592
26/02/2015 2,000.00p 2,021.00p 1,977.00p 2,019.00p 644851
25/02/2015 1,996.00p 2,007.00p 1,992.00p 2,005.00p 338330
24/02/2015 2,032.00p 2,038.00p 1,981.00p 1,998.00p 1309134
23/02/2015 2,020.00p 2,045.00p 2,003.16p 2,032.00p 436048
20/02/2015 2,011.00p 2,019.00p 2,004.00p 2,016.00p 534547
19/02/2015 1,996.00p 2,021.00p 1,990.00p 2,012.00p 440279
18/02/2015 1,979.00p 2,005.00p 1,979.00p 2,003.00p 561286
17/02/2015 1,963.00p 1,985.00p 1,948.30p 1,984.00p 541628
16/02/2015 1,977.00p 1,986.00p 1,967.00p 1,978.00p 308326
13/02/2015 1,991.00p 2,005.00p 1,975.00p 1,980.00p 592521
12/02/2015 1,970.00p 2,001.60p 1,970.00p 1,991.00p 719292
11/02/2015 1,960.00p 1,982.00p 1,960.00p 1,981.00p 446716
10/02/2015 1,942.00p 1,970.00p 1,942.00p 1,967.00p 968527
09/02/2015 1,957.00p 1,959.74p 1,933.00p 1,940.00p 394263
06/02/2015 1,947.00p 1,976.00p 1,941.00p 1,964.00p 476345
05/02/2015 1,941.00p 1,956.00p 1,933.20p 1,954.00p 364698
04/02/2015 1,967.00p 1,970.28p 1,936.00p 1,949.00p 742838
03/02/2015 1,917.00p 1,976.00p 1,917.00p 1,972.00p 796045
02/02/2015 1,925.00p 1,936.00p 1,906.00p 1,915.00p 525769
30/01/2015 1,936.00p 1,955.00p 1,917.00p 1,922.00p 690333
29/01/2015 1,927.00p 1,936.00p 1,914.00p 1,933.00p 516113
28/01/2015 1,916.00p 1,933.00p 1,895.00p 1,933.00p 505280
27/01/2015 1,939.00p 1,943.00p 1,905.00p 1,908.00p 441930
26/01/2015 1,932.00p 1,957.00p 1,921.00p 1,935.00p 469600
23/01/2015 1,915.00p 1,933.00p 1,910.00p 1,933.00p 546413
22/01/2015 1,877.00p 1,909.00p 1,870.08p 1,907.00p 785691
21/01/2015 1,854.00p 1,872.00p 1,843.00p 1,872.00p 566151
20/01/2015 1,862.00p 1,874.00p 1,850.23p 1,855.00p 636394
19/01/2015 1,808.00p 1,853.36p 1,808.00p 1,852.00p 1147528
16/01/2015 1,766.00p 1,787.00p 1,752.00p 1,784.00p 714967
15/01/2015 1,784.00p 1,801.00p 1,751.00p 1,781.00p 768800
14/01/2015 1,801.00p 1,805.00p 1,757.00p 1,774.00p 682690
13/01/2015 1,794.00p 1,831.00p 1,793.00p 1,821.00p 690334
12/01/2015 1,785.00p 1,808.00p 1,780.00p 1,797.00p 723490
09/01/2015 1,813.00p 1,817.20p 1,777.00p 1,781.00p 634272
08/01/2015 1,795.00p 1,846.00p 1,795.00p 1,813.00p 858337
07/01/2015 1,780.00p 1,800.75p 1,767.00p 1,776.00p 519834
06/01/2015 1,807.00p 1,810.00p 1,753.00p 1,767.00p 550573
05/01/2015 1,833.00p 1,869.00p 1,807.00p 1,812.00p 577426
02/01/2015 1,864.00p 1,864.00p 1,830.00p 1,837.00p 314751
31/12/2014 1,844.00p 1,857.00p 1,832.00p 1,857.00p 109454
30/12/2014 1,830.00p 1,842.00p 1,827.00p 1,842.00p 294624
29/12/2014 1,860.00p 1,866.00p 1,828.00p 1,840.00p 304132
24/12/2014 1,825.00p 1,855.04p 1,825.00p 1,850.00p 67572
23/12/2014 1,849.00p 1,867.00p 1,845.00p 1,853.00p 372168
22/12/2014 1,824.00p 1,848.00p 1,819.64p 1,847.00p 387632
19/12/2014 1,840.00p 1,856.00p 1,815.72p 1,824.00p 747453
18/12/2014 1,792.00p 1,858.00p 1,791.00p 1,833.00p 746473
17/12/2014 1,762.00p 1,784.00p 1,749.00p 1,773.00p 541954
16/12/2014 1,759.00p 1,774.00p 1,721.00p 1,774.00p 821774
15/12/2014 1,758.00p 1,788.00p 1,738.00p 1,755.00p 518634
12/12/2014 1,775.00p 1,786.00p 1,762.00p 1,762.00p 1037130
11/12/2014 1,804.00p 1,807.00p 1,779.10p 1,786.00p 516651
10/12/2014 1,791.00p 1,826.45p 1,786.00p 1,811.00p 536244
09/12/2014 1,815.00p 1,815.00p 1,780.50p 1,783.00p 558051
08/12/2014 1,838.00p 1,838.00p 1,822.00p 1,824.00p 329286
05/12/2014 1,810.00p 1,845.00p 1,807.00p 1,838.00p 1032929
04/12/2014 1,784.00p 1,798.00p 1,781.00p 1,794.00p 1314054
03/12/2014 1,792.00p 1,796.00p 1,779.00p 1,781.00p 762488
02/12/2014 1,797.00p 1,804.00p 1,790.00p 1,794.00p 503767
01/12/2014 1,800.00p 1,808.00p 1,784.00p 1,796.00p 450348
28/11/2014 1,782.00p 1,811.00p 1,773.00p 1,807.00p 695756
27/11/2014 1,750.00p 1,783.00p 1,745.00p 1,782.00p 412135
26/11/2014 1,778.00p 1,781.00p 1,756.00p 1,761.00p 391772
25/11/2014 1,758.00p 1,775.00p 1,755.15p 1,775.00p 619033
24/11/2014 1,755.00p 1,763.85p 1,750.00p 1,759.00p 223877
21/11/2014 1,749.00p 1,766.53p 1,746.00p 1,755.00p 721820
20/11/2014 1,731.00p 1,743.00p 1,731.00p 1,741.00p 262222
19/11/2014 1,744.00p 1,744.00p 1,728.00p 1,735.00p 516906
18/11/2014 1,729.00p 1,738.00p 1,724.00p 1,736.00p 454282
17/11/2014 1,719.00p 1,725.25p 1,709.00p 1,720.00p 360162
14/11/2014 1,730.00p 1,734.00p 1,718.00p 1,727.00p 483984
13/11/2014 1,696.00p 1,724.00p 1,694.00p 1,724.00p 1007486
12/11/2014 1,687.00p 1,697.55p 1,676.00p 1,692.00p 610424
11/11/2014 1,682.00p 1,695.00p 1,677.92p 1,688.00p 837589
10/11/2014 1,655.00p 1,681.00p 1,647.75p 1,679.00p 428172
07/11/2014 1,654.00p 1,684.00p 1,645.00p 1,650.00p 680626
06/11/2014 1,650.00p 1,660.00p 1,637.00p 1,648.00p 710840
05/11/2014 1,619.00p 1,656.00p 1,619.00p 1,656.00p 722139
04/11/2014 1,618.00p 1,648.00p 1,612.00p 1,614.00p 559791
03/11/2014 1,652.00p 1,658.00p 1,624.00p 1,625.00p 466356
31/10/2014 1,643.00p 1,656.00p 1,633.00p 1,652.00p 633659
30/10/2014 1,627.00p 1,638.00p 1,602.00p 1,627.00p 535544
29/10/2014 1,605.00p 1,632.00p 1,605.00p 1,624.00p 771502
28/10/2014 1,590.00p 1,607.00p 1,588.00p 1,600.00p 586676
27/10/2014 1,593.00p 1,595.00p 1,574.00p 1,582.00p 633702
24/10/2014 1,605.00p 1,617.00p 1,583.00p 1,586.00p 763775
23/10/2014 1,616.00p 1,629.00p 1,601.00p 1,613.00p 748399
22/10/2014 1,605.00p 1,627.50p 1,599.00p 1,624.00p 753590
21/10/2014 1,577.00p 1,619.00p 1,574.00p 1,601.00p 1428889
20/10/2014 1,613.00p 1,619.00p 1,574.00p 1,584.00p 1988026
17/10/2014 1,625.00p 1,629.00p 1,571.00p 1,621.00p 1675906
16/10/2014 1,615.00p 1,642.00p 1,578.00p 1,637.00p 1783886
15/10/2014 1,650.00p 1,656.00p 1,599.00p 1,610.00p 1309483
14/10/2014 1,606.00p 1,655.00p 1,604.00p 1,648.00p 1193571
13/10/2014 1,590.00p 1,631.00p 1,589.00p 1,620.00p 1053597
10/10/2014 1,595.00p 1,632.00p 1,582.25p 1,610.00p 993172
09/10/2014 1,630.00p 1,650.00p 1,597.00p 1,606.00p 2561529
08/10/2014 1,618.00p 1,631.00p 1,589.00p 1,626.00p 1021740
07/10/2014 1,653.00p 1,674.00p 1,614.00p 1,614.00p 838198
06/10/2014 1,656.00p 1,659.00p 1,632.50p 1,650.00p 818606
03/10/2014 1,621.00p 1,656.28p 1,618.00p 1,654.00p 561388
02/10/2014 1,632.00p 1,635.00p 1,615.00p 1,615.00p 551008
01/10/2014 1,657.00p 1,682.00p 1,633.00p 1,635.00p 485885
30/09/2014 1,685.00p 1,688.00p 1,649.00p 1,664.00p 929716
29/09/2014 1,665.00p 1,692.00p 1,653.00p 1,687.00p 487701
26/09/2014 1,667.00p 1,675.00p 1,631.00p 1,665.00p 619454
25/09/2014 1,697.00p 1,713.00p 1,665.00p 1,667.00p 913112
24/09/2014 1,679.00p 1,700.00p 1,675.00p 1,700.00p 504594
23/09/2014 1,722.00p 1,722.00p 1,678.00p 1,690.00p 481220
22/09/2014 1,711.00p 1,722.00p 1,704.00p 1,714.00p 491140
19/09/2014 1,715.00p 1,746.00p 1,715.00p 1,720.00p 1425480
18/09/2014 1,655.00p 1,703.00p 1,654.00p 1,697.00p 763147
17/09/2014 1,645.00p 1,667.00p 1,637.00p 1,655.00p 766531
16/09/2014 1,667.00p 1,668.00p 1,634.00p 1,640.00p 476304
15/09/2014 1,673.00p 1,682.84p 1,665.00p 1,668.00p 682301
12/09/2014 1,669.00p 1,690.00p 1,666.00p 1,684.00p 1222126
11/09/2014 1,677.00p 1,682.76p 1,665.00p 1,670.00p 410254
10/09/2014 1,696.00p 1,697.00p 1,670.00p 1,677.00p 617069
09/09/2014 1,682.00p 1,701.00p 1,681.00p 1,691.00p 423766
08/09/2014 1,704.00p 1,706.84p 1,674.27p 1,685.00p 399672
05/09/2014 1,718.00p 1,719.00p 1,703.00p 1,705.00p 456106
04/09/2014 1,718.00p 1,721.00p 1,709.00p 1,717.00p 436557
03/09/2014 1,723.00p 1,735.00p 1,717.00p 1,719.00p 480128
02/09/2014 1,750.00p 1,756.00p 1,721.00p 1,721.00p 911771
01/09/2014 1,744.00p 1,757.00p 1,738.00p 1,748.00p 276463
29/08/2014 1,759.00p 1,759.00p 1,727.00p 1,743.00p 519425
28/08/2014 1,751.00p 1,766.00p 1,740.00p 1,754.00p 517474
27/08/2014 1,749.00p 1,771.60p 1,745.00p 1,750.00p 561411
26/08/2014 1,750.00p 1,759.00p 1,742.35p 1,750.00p 1245533
22/08/2014 1,723.00p 1,745.15p 1,715.00p 1,740.00p 429541
21/08/2014 1,707.00p 1,726.00p 1,704.00p 1,720.00p 334866
20/08/2014 1,719.00p 1,725.00p 1,704.00p 1,708.00p 393337
19/08/2014 1,719.00p 1,731.00p 1,714.30p 1,720.00p 363574

*Close Price adjusted for both dividends and splits