Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/10/2013 1,865.00p 1,875.00p 1,836.00p 1,856.00p 770493
30/10/2013 1,808.00p 1,857.00p 1,801.44p 1,848.00p 829517
29/10/2013 1,788.00p 1,816.00p 1,783.00p 1,812.00p 714696
28/10/2013 1,802.00p 1,810.00p 1,777.00p 1,790.00p 433073
25/10/2013 1,802.00p 1,815.00p 1,793.00p 1,804.00p 427879
24/10/2013 1,807.00p 1,815.00p 1,794.00p 1,815.00p 378255
23/10/2013 1,775.00p 1,816.36p 1,775.00p 1,805.00p 706217
22/10/2013 1,792.00p 1,799.00p 1,778.00p 1,782.00p 455608
21/10/2013 1,800.00p 1,811.00p 1,790.60p 1,794.00p 695625
18/10/2013 1,770.00p 1,801.00p 1,749.00p 1,791.00p 1073633
17/10/2013 1,750.00p 1,778.00p 1,713.00p 1,749.00p 1550049
16/10/2013 1,768.00p 1,788.00p 1,752.00p 1,778.00p 1036105
15/10/2013 1,775.00p 1,783.00p 1,765.00p 1,772.00p 624290
14/10/2013 1,709.00p 1,765.00p 1,678.00p 1,763.00p 1131422
11/10/2013 1,638.00p 1,684.00p 1,625.00p 1,678.00p 841431
10/10/2013 1,597.00p 1,625.00p 1,591.00p 1,625.00p 679728
09/10/2013 1,570.00p 1,601.00p 1,556.57p 1,586.00p 694914
08/10/2013 1,636.00p 1,650.00p 1,577.00p 1,578.00p 905507
07/10/2013 1,678.00p 1,679.00p 1,636.00p 1,640.00p 608475
04/10/2013 1,674.00p 1,686.00p 1,657.00p 1,685.00p 522904
03/10/2013 1,658.00p 1,675.00p 1,657.00p 1,672.00p 444012
02/10/2013 1,677.00p 1,680.00p 1,659.00p 1,665.00p 392523
01/10/2013 1,653.00p 1,688.00p 1,647.00p 1,685.00p 901100
30/09/2013 1,626.00p 1,650.00p 1,608.00p 1,650.00p 612384
27/09/2013 1,682.00p 1,685.00p 1,644.00p 1,648.00p 660090
26/09/2013 1,664.00p 1,666.00p 1,648.00p 1,650.00p 376901
25/09/2013 1,652.00p 1,669.00p 1,624.00p 1,661.00p 986936
24/09/2013 1,603.00p 1,632.00p 1,601.00p 1,623.00p 380374
23/09/2013 1,611.00p 1,624.00p 1,603.00p 1,607.00p 332972
20/09/2013 1,623.00p 1,637.00p 1,613.00p 1,615.00p 570514
19/09/2013 1,628.00p 1,641.00p 1,625.00p 1,630.00p 663367
18/09/2013 1,626.00p 1,626.00p 1,585.00p 1,601.00p 408518
17/09/2013 1,628.00p 1,637.75p 1,620.00p 1,620.00p 499628
16/09/2013 1,631.00p 1,638.00p 1,624.00p 1,626.00p 342027
13/09/2013 1,610.00p 1,621.00p 1,608.00p 1,611.00p 314050
12/09/2013 1,630.00p 1,630.00p 1,605.00p 1,612.00p 351506
11/09/2013 1,635.00p 1,646.00p 1,618.00p 1,623.00p 460991
10/09/2013 1,615.00p 1,639.00p 1,606.00p 1,635.00p 631716
09/09/2013 1,605.00p 1,614.00p 1,601.00p 1,606.00p 491133
06/09/2013 1,600.00p 1,610.00p 1,575.00p 1,602.00p 588627
05/09/2013 1,592.00p 1,616.00p 1,591.00p 1,605.00p 595458
04/09/2013 1,596.00p 1,596.00p 1,558.00p 1,587.00p 678060
03/09/2013 1,600.00p 1,611.00p 1,582.00p 1,596.00p 331323
02/09/2013 1,587.00p 1,610.00p 1,575.00p 1,602.00p 337808
30/08/2013 1,600.00p 1,601.00p 1,572.00p 1,575.00p 534893
29/08/2013 1,600.00p 1,613.00p 1,559.00p 1,598.00p 740914
28/08/2013 1,570.00p 1,575.00p 1,538.00p 1,559.00p 664873
27/08/2013 1,614.00p 1,617.00p 1,571.00p 1,573.00p 758631
23/08/2013 1,585.00p 1,621.00p 1,580.00p 1,613.00p 885147
22/08/2013 1,570.00p 1,608.95p 1,570.00p 1,589.00p 535968
21/08/2013 1,573.00p 1,582.00p 1,569.00p 1,575.00p 365645
20/08/2013 1,569.00p 1,577.00p 1,545.00p 1,569.00p 365235
19/08/2013 1,581.00p 1,589.00p 1,567.00p 1,577.00p 500387
16/08/2013 1,556.00p 1,588.00p 1,552.00p 1,578.00p 1497078
15/08/2013 1,632.00p 1,633.00p 1,547.00p 1,553.00p 1024142
14/08/2013 1,621.00p 1,639.00p 1,621.00p 1,628.00p 307153
13/08/2013 1,639.00p 1,644.00p 1,612.00p 1,622.00p 508857
12/08/2013 1,668.00p 1,677.00p 1,631.00p 1,636.00p 553395
09/08/2013 1,675.00p 1,675.00p 1,661.00p 1,668.00p 605329
08/08/2013 1,668.00p 1,682.00p 1,663.00p 1,668.00p 483627
07/08/2013 1,685.00p 1,690.00p 1,644.00p 1,659.00p 795106
06/08/2013 1,700.00p 1,710.00p 1,675.00p 1,681.00p 877592
05/08/2013 1,709.00p 1,719.00p 1,692.00p 1,700.00p 844264
02/08/2013 1,716.00p 1,721.00p 1,701.00p 1,711.00p 465804
01/08/2013 1,707.00p 1,718.00p 1,700.00p 1,713.00p 805290
31/07/2013 1,692.00p 1,709.00p 1,682.00p 1,702.00p 666599
30/07/2013 1,700.00p 1,709.00p 1,698.00p 1,700.00p 586167
29/07/2013 1,698.00p 1,707.00p 1,685.00p 1,698.00p 674867
26/07/2013 1,670.00p 1,714.00p 1,670.00p 1,700.00p 861662
25/07/2013 1,701.00p 1,719.00p 1,688.00p 1,701.00p 791550
24/07/2013 1,681.00p 1,729.29p 1,667.00p 1,710.00p 939201
23/07/2013 1,690.00p 1,695.00p 1,672.00p 1,675.00p 405675
22/07/2013 1,689.00p 1,702.00p 1,683.00p 1,688.00p 393748
19/07/2013 1,688.00p 1,704.00p 1,682.00p 1,694.00p 649284
18/07/2013 1,627.00p 1,699.00p 1,627.00p 1,696.00p 655621
17/07/2013 1,631.00p 1,639.00p 1,622.00p 1,633.00p 344241
16/07/2013 1,662.00p 1,669.00p 1,629.00p 1,630.00p 584067
15/07/2013 1,639.00p 1,664.58p 1,639.00p 1,656.00p 483049
12/07/2013 1,635.00p 1,652.00p 1,629.00p 1,633.00p 471109
11/07/2013 1,634.00p 1,640.37p 1,623.05p 1,636.00p 563063
10/07/2013 1,617.00p 1,628.00p 1,605.00p 1,620.00p 638004
09/07/2013 1,599.00p 1,622.00p 1,595.00p 1,622.00p 944675
08/07/2013 1,570.00p 1,594.00p 1,556.00p 1,592.00p 660987
05/07/2013 1,531.00p 1,576.00p 1,526.00p 1,556.00p 750389
04/07/2013 1,520.00p 1,531.00p 1,510.00p 1,525.00p 1157618
03/07/2013 1,493.00p 1,513.00p 1,478.00p 1,511.00p 654583
02/07/2013 1,533.00p 1,535.00p 1,494.00p 1,502.00p 1052971
01/07/2013 1,471.00p 1,533.00p 1,456.00p 1,531.00p 804165
28/06/2013 1,462.00p 1,471.00p 1,443.00p 1,456.00p 735116
27/06/2013 1,449.00p 1,473.00p 1,437.00p 1,465.00p 488762
26/06/2013 1,440.00p 1,451.00p 1,433.00p 1,446.00p 743187
25/06/2013 1,425.00p 1,445.36p 1,406.00p 1,436.00p 1029978
24/06/2013 1,460.00p 1,463.00p 1,402.00p 1,410.00p 807970
21/06/2013 1,470.00p 1,512.00p 1,463.00p 1,463.00p 6030795
20/06/2013 1,508.00p 1,534.00p 1,453.00p 1,460.00p 999269
19/06/2013 1,519.00p 1,536.00p 1,497.00p 1,534.00p 800869
18/06/2013 1,490.00p 1,521.00p 1,483.24p 1,513.00p 706977
17/06/2013 1,529.00p 1,543.54p 1,515.00p 1,517.00p 753680
14/06/2013 1,515.00p 1,531.00p 1,510.00p 1,520.00p 658069
13/06/2013 1,521.00p 1,538.00p 1,502.00p 1,510.00p 787162
12/06/2013 1,527.00p 1,543.00p 1,526.00p 1,538.00p 619025
11/06/2013 1,542.00p 1,542.00p 1,506.00p 1,526.00p 665515
10/06/2013 1,536.00p 1,543.00p 1,526.00p 1,534.00p 650577
07/06/2013 1,507.00p 1,536.00p 1,502.00p 1,530.00p 634509
06/06/2013 1,534.00p 1,534.00p 1,503.00p 1,504.00p 643701
05/06/2013 1,547.00p 1,558.00p 1,524.00p 1,532.00p 989782
04/06/2013 1,581.00p 1,590.00p 1,540.00p 1,550.00p 870963
03/06/2013 1,590.00p 1,611.00p 1,554.00p 1,570.00p 1037223
31/05/2013 1,573.00p 1,611.00p 1,532.00p 1,611.00p 12905372
30/05/2013 1,550.00p 1,568.00p 1,537.00p 1,567.00p 942260
29/05/2013 1,608.00p 1,608.00p 1,558.00p 1,561.00p 749169
28/05/2013 1,587.00p 1,611.00p 1,566.00p 1,606.00p 883568
24/05/2013 1,592.00p 1,600.21p 1,556.00p 1,566.00p 585693
23/05/2013 1,583.00p 1,587.00p 1,558.00p 1,582.00p 1012313
22/05/2013 1,550.00p 1,612.00p 1,546.00p 1,604.00p 930738
21/05/2013 1,543.00p 1,550.00p 1,536.00p 1,547.00p 564735
20/05/2013 1,552.00p 1,554.00p 1,532.00p 1,542.00p 599589
17/05/2013 1,545.00p 1,549.00p 1,523.00p 1,539.00p 1549715
16/05/2013 1,520.00p 1,566.00p 1,516.00p 1,543.00p 4448740
15/05/2013 1,442.00p 1,488.00p 1,438.00p 1,483.00p 1371878
14/05/2013 1,440.00p 1,456.00p 1,432.00p 1,442.00p 452894
13/05/2013 1,443.00p 1,457.00p 1,430.00p 1,456.00p 408760
10/05/2013 1,457.00p 1,468.00p 1,437.00p 1,440.00p 632594
09/05/2013 1,458.00p 1,460.00p 1,451.00p 1,459.00p 487628
08/05/2013 1,450.00p 1,460.00p 1,441.00p 1,457.00p 642121
07/05/2013 1,459.00p 1,459.00p 1,442.00p 1,448.00p 637717
03/05/2013 1,450.00p 1,462.79p 1,435.00p 1,458.00p 469815
02/05/2013 1,449.00p 1,461.00p 1,434.00p 1,443.00p 518688
01/05/2013 1,444.00p 1,456.00p 1,425.00p 1,456.00p 384964
30/04/2013 1,468.00p 1,475.00p 1,433.00p 1,434.00p 801620
29/04/2013 1,477.00p 1,494.00p 1,456.00p 1,459.00p 832102
26/04/2013 1,508.00p 1,510.00p 1,476.00p 1,483.00p 1282401
25/04/2013 1,466.00p 1,531.00p 1,464.00p 1,511.00p 1439641
24/04/2013 1,462.00p 1,467.00p 1,450.00p 1,464.00p 931597
23/04/2013 1,437.00p 1,463.00p 1,430.00p 1,463.00p 723183
22/04/2013 1,446.00p 1,454.00p 1,431.00p 1,436.00p 372140
19/04/2013 1,422.00p 1,441.00p 1,413.00p 1,441.00p 431262
18/04/2013 1,422.00p 1,438.00p 1,415.00p 1,429.00p 522368
17/04/2013 1,430.00p 1,438.00p 1,390.00p 1,420.00p 777804
16/04/2013 1,430.00p 1,446.00p 1,418.00p 1,421.00p 756368
15/04/2013 1,446.00p 1,452.00p 1,414.00p 1,440.00p 521540
12/04/2013 1,463.00p 1,466.00p 1,424.00p 1,449.00p 957132
11/04/2013 1,438.00p 1,487.00p 1,433.00p 1,463.00p 1149342
10/04/2013 1,405.00p 1,444.00p 1,397.00p 1,440.00p 865668
09/04/2013 1,379.00p 1,410.00p 1,378.00p 1,397.00p 728471
08/04/2013 1,383.00p 1,390.00p 1,370.00p 1,380.00p 584710
05/04/2013 1,396.00p 1,404.00p 1,365.00p 1,374.00p 609161
04/04/2013 1,458.00p 1,461.00p 1,393.00p 1,393.00p 957649
03/04/2013 1,457.00p 1,465.00p 1,449.00p 1,456.00p 599568
02/04/2013 1,447.00p 1,466.00p 1,447.00p 1,465.00p 724122
28/03/2013 1,416.00p 1,462.00p 1,416.00p 1,454.00p 613322
27/03/2013 1,432.00p 1,440.00p 1,414.00p 1,419.00p 600357
26/03/2013 1,426.00p 1,439.00p 1,408.00p 1,437.00p 1666405
25/03/2013 1,455.00p 1,463.00p 1,423.00p 1,423.00p 716705
22/03/2013 1,440.00p 1,461.00p 1,420.00p 1,440.00p 947365
21/03/2013 1,402.00p 1,447.05p 1,401.05p 1,443.00p 817607
20/03/2013 1,389.00p 1,412.00p 1,365.56p 1,409.00p 892987
19/03/2013 1,364.00p 1,387.00p 1,357.00p 1,381.00p 621761
18/03/2013 1,341.00p 1,371.00p 1,334.00p 1,369.00p 620402
15/03/2013 1,336.00p 1,360.26p 1,326.00p 1,359.00p 2487871
14/03/2013 1,332.00p 1,340.00p 1,327.00p 1,329.00p 741339
13/03/2013 1,338.00p 1,342.00p 1,321.00p 1,328.00p 668740
12/03/2013 1,333.00p 1,344.00p 1,323.96p 1,339.00p 362853
11/03/2013 1,333.00p 1,336.00p 1,314.00p 1,332.00p 377637
08/03/2013 1,334.00p 1,348.00p 1,326.00p 1,335.00p 565951
07/03/2013 1,322.00p 1,328.00p 1,315.00p 1,322.00p 443734
06/03/2013 1,320.00p 1,328.00p 1,311.00p 1,321.00p 379792
05/03/2013 1,300.00p 1,318.00p 1,290.00p 1,316.00p 431770
04/03/2013 1,298.00p 1,298.38p 1,276.00p 1,292.00p 520208
01/03/2013 1,270.00p 1,310.00p 1,270.00p 1,302.00p 582140
28/02/2013 1,268.00p 1,277.00p 1,263.00p 1,274.00p 457168
27/02/2013 1,251.00p 1,265.13p 1,245.00p 1,265.00p 382678
26/02/2013 1,242.00p 1,264.00p 1,228.00p 1,248.00p 619849
25/02/2013 1,255.00p 1,275.00p 1,254.00p 1,264.00p 437648
22/02/2013 1,258.00p 1,268.00p 1,251.00p 1,260.00p 553389
21/02/2013 1,270.00p 1,271.00p 1,249.00p 1,251.00p 658520
20/02/2013 1,295.00p 1,308.00p 1,255.00p 1,271.00p 1777930
19/02/2013 1,294.00p 1,311.00p 1,283.00p 1,308.00p 580825
18/02/2013 1,292.00p 1,302.00p 1,282.00p 1,288.00p 542544
15/02/2013 1,284.00p 1,299.00p 1,275.00p 1,294.00p 1306413
14/02/2013 1,293.00p 1,298.77p 1,277.00p 1,283.00p 378730
13/02/2013 1,279.00p 1,310.00p 1,275.00p 1,297.00p 596689
12/02/2013 1,262.00p 1,275.00p 1,258.00p 1,275.00p 331480
11/02/2013 1,253.00p 1,270.00p 1,253.00p 1,265.00p 263235
08/02/2013 1,252.00p 1,269.00p 1,245.00p 1,257.00p 479963
07/02/2013 1,251.00p 1,257.75p 1,242.00p 1,250.00p 549067
06/02/2013 1,244.00p 1,265.00p 1,237.00p 1,250.00p 563477
05/02/2013 1,220.00p 1,243.00p 1,220.00p 1,241.00p 446447
04/02/2013 1,228.00p 1,236.00p 1,222.00p 1,226.00p 639605
01/02/2013 1,210.00p 1,232.00p 1,209.00p 1,232.00p 468729
31/01/2013 1,193.00p 1,210.12p 1,192.00p 1,210.00p 626472
30/01/2013 1,214.00p 1,214.00p 1,188.00p 1,196.00p 578592
29/01/2013 1,214.00p 1,215.00p 1,200.00p 1,210.00p 279408
28/01/2013 1,225.00p 1,231.00p 1,204.00p 1,214.00p 417390
25/01/2013 1,222.00p 1,224.00p 1,210.00p 1,221.00p 595168
24/01/2013 1,206.00p 1,223.00p 1,197.00p 1,223.00p 510956
23/01/2013 1,214.00p 1,215.00p 1,189.00p 1,201.00p 767119
22/01/2013 1,222.00p 1,231.00p 1,210.00p 1,215.00p 644795
21/01/2013 1,234.00p 1,236.95p 1,199.00p 1,227.00p 476641
18/01/2013 1,253.00p 1,253.00p 1,229.00p 1,231.00p 908400

*Close Price adjusted for both dividends and splits