Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/11/2012 1,076.00p 1,097.00p 1,076.00p 1,092.00p 424657
31/10/2012 1,086.00p 1,092.00p 1,080.00p 1,080.00p 444408
30/10/2012 1,086.00p 1,092.00p 1,080.66p 1,085.00p 292017
29/10/2012 1,077.00p 1,087.00p 1,073.00p 1,081.00p 232044
26/10/2012 1,078.00p 1,091.00p 1,074.00p 1,085.00p 405789
25/10/2012 1,085.00p 1,090.00p 1,082.00p 1,086.00p 455692
24/10/2012 1,076.00p 1,090.00p 1,068.00p 1,086.00p 490076
23/10/2012 1,102.00p 1,102.00p 1,071.00p 1,074.00p 507059
22/10/2012 1,103.00p 1,116.28p 1,099.00p 1,100.00p 682043
19/10/2012 1,100.00p 1,109.00p 1,096.00p 1,105.00p 367175
18/10/2012 1,101.00p 1,107.00p 1,092.00p 1,102.00p 722360
17/10/2012 1,102.00p 1,112.00p 1,096.00p 1,107.00p 692287
16/10/2012 1,124.00p 1,126.34p 1,108.40p 1,114.00p 534591
15/10/2012 1,092.00p 1,128.00p 1,092.00p 1,120.00p 945214
12/10/2012 1,105.00p 1,120.00p 1,092.00p 1,094.00p 2869758
11/10/2012 1,092.00p 1,137.00p 1,092.00p 1,135.00p 1052278
10/10/2012 1,090.00p 1,107.00p 1,082.05p 1,097.00p 589330
09/10/2012 1,102.00p 1,112.40p 1,090.00p 1,100.00p 428488
08/10/2012 1,090.00p 1,103.00p 1,078.00p 1,100.00p 1915012
05/10/2012 1,087.00p 1,105.00p 1,078.00p 1,095.00p 700888
04/10/2012 1,079.00p 1,094.00p 1,067.00p 1,085.00p 687715
03/10/2012 1,070.00p 1,085.00p 1,070.00p 1,074.00p 384143
02/10/2012 1,064.00p 1,085.00p 1,055.00p 1,072.00p 511727
01/10/2012 1,042.00p 1,068.32p 1,040.00p 1,068.00p 735232
28/09/2012 1,051.00p 1,060.00p 1,038.00p 1,041.00p 528087
27/09/2012 1,041.00p 1,054.00p 1,034.00p 1,045.00p 314018
26/09/2012 1,047.00p 1,054.25p 1,030.00p 1,030.00p 451972
25/09/2012 1,059.00p 1,070.00p 1,058.00p 1,061.00p 510430
24/09/2012 1,074.00p 1,083.00p 1,048.00p 1,055.00p 593244
21/09/2012 1,085.00p 1,095.00p 1,080.00p 1,085.00p 685342
20/09/2012 1,066.00p 1,075.00p 1,060.00p 1,075.00p 194030
19/09/2012 1,074.00p 1,079.00p 1,068.00p 1,073.00p 321318
18/09/2012 1,095.00p 1,095.00p 1,071.00p 1,076.00p 409567
17/09/2012 1,114.00p 1,120.00p 1,100.00p 1,104.00p 251454
14/09/2012 1,093.00p 1,124.00p 1,090.00p 1,115.00p 474722
13/09/2012 1,067.00p 1,077.00p 1,065.00p 1,070.00p 213338
12/09/2012 1,080.00p 1,080.00p 1,058.00p 1,072.00p 410768
11/09/2012 1,087.00p 1,094.24p 1,061.00p 1,077.00p 344899
10/09/2012 1,088.00p 1,100.00p 1,082.40p 1,090.00p 314825
07/09/2012 1,080.00p 1,099.00p 1,078.97p 1,089.00p 533858
06/09/2012 1,034.00p 1,081.00p 1,034.00p 1,076.00p 1651043
05/09/2012 1,018.00p 1,034.00p 1,018.00p 1,030.00p 354512
04/09/2012 1,031.00p 1,031.00p 1,015.00p 1,020.00p 606391
03/09/2012 1,025.00p 1,030.10p 1,022.00p 1,030.00p 352636
31/08/2012 1,012.00p 1,031.00p 1,012.00p 1,026.00p 894424
30/08/2012 1,019.00p 1,023.00p 1,009.00p 1,013.00p 570023
29/08/2012 1,022.00p 1,032.00p 1,009.69p 1,027.00p 636408
28/08/2012 1,047.00p 1,050.00p 1,027.00p 1,032.00p 940629
24/08/2012 1,037.00p 1,048.00p 1,030.00p 1,047.00p 289850
23/08/2012 1,050.00p 1,054.00p 1,035.03p 1,037.00p 294902
22/08/2012 1,054.00p 1,054.00p 1,040.00p 1,042.00p 261240
21/08/2012 1,047.00p 1,064.00p 1,047.00p 1,061.00p 297663
20/08/2012 1,051.00p 1,062.00p 1,045.00p 1,052.00p 574316
17/08/2012 1,040.00p 1,051.00p 1,031.00p 1,050.00p 431061
16/08/2012 1,063.00p 1,070.00p 1,053.00p 1,060.00p 488775
15/08/2012 1,093.00p 1,096.00p 1,065.00p 1,065.00p 1062860
14/08/2012 1,082.00p 1,097.00p 1,068.00p 1,094.00p 410610
13/08/2012 1,070.00p 1,084.00p 1,067.00p 1,081.00p 428273
10/08/2012 1,068.00p 1,075.00p 1,063.00p 1,074.00p 371533
09/08/2012 1,077.00p 1,080.00p 1,069.00p 1,074.00p 312623
08/08/2012 1,068.00p 1,075.00p 1,063.00p 1,074.00p 251997
07/08/2012 1,067.00p 1,071.11p 1,046.00p 1,071.00p 337708
06/08/2012 1,042.00p 1,070.00p 1,042.00p 1,066.00p 289128
03/08/2012 1,010.00p 1,048.00p 1,010.00p 1,043.00p 267179
02/08/2012 1,024.00p 1,032.00p 1,005.00p 1,005.00p 202340
01/08/2012 1,007.00p 1,025.00p 1,004.00p 1,022.00p 395507
31/07/2012 1,020.00p 1,020.00p 1,004.00p 1,009.00p 305386
30/07/2012 995.00p 1,022.00p 995.00p 1,020.00p 316526
27/07/2012 1,004.00p 1,016.00p 993.00p 1,012.00p 510657
26/07/2012 990.00p 997.00p 976.00p 992.50p 479369
25/07/2012 972.50p 980.50p 967.50p 978.00p 566925
24/07/2012 984.50p 990.50p 969.00p 970.50p 262736
23/07/2012 987.50p 1,004.00p 971.50p 977.50p 777666
20/07/2012 1,020.00p 1,036.00p 1,009.00p 1,009.00p 794708
19/07/2012 1,009.00p 1,024.00p 1,004.50p 1,022.00p 319742
18/07/2012 997.00p 1,006.00p 987.67p 1,003.00p 290776
17/07/2012 993.00p 1,006.00p 982.00p 994.50p 423893
16/07/2012 1,002.00p 1,008.00p 992.00p 997.50p 356334
13/07/2012 988.50p 1,002.00p 984.50p 997.00p 317328
12/07/2012 981.00p 991.50p 972.00p 984.00p 489694
11/07/2012 997.00p 997.00p 980.00p 987.00p 728225
10/07/2012 988.50p 1,012.00p 983.00p 1,005.00p 432145
09/07/2012 997.00p 998.00p 987.50p 991.50p 492337
06/07/2012 1,004.00p 1,026.00p 999.00p 1,002.00p 1265508
05/07/2012 1,026.00p 1,041.00p 1,021.00p 1,027.00p 369560
04/07/2012 1,020.00p 1,034.00p 1,013.00p 1,027.00p 378379
03/07/2012 1,026.00p 1,026.00p 1,012.00p 1,020.00p 524431
02/07/2012 977.00p 1,029.00p 976.00p 1,021.00p 948805
29/06/2012 940.00p 976.00p 935.00p 970.50p 486716
28/06/2012 942.50p 943.50p 911.00p 918.00p 427437
27/06/2012 922.50p 938.50p 910.75p 938.50p 330726
26/06/2012 916.00p 925.50p 911.00p 920.00p 692046
25/06/2012 929.00p 936.00p 914.00p 916.00p 432595
22/06/2012 942.00p 944.50p 933.50p 936.00p 318275
21/06/2012 954.00p 970.00p 949.50p 953.00p 451758
20/06/2012 948.50p 968.00p 938.50p 967.00p 475017
19/06/2012 936.50p 957.50p 929.00p 957.00p 277586
18/06/2012 949.00p 949.50p 925.50p 939.00p 251552
15/06/2012 922.50p 942.00p 921.50p 932.50p 981374
14/06/2012 916.00p 924.50p 909.50p 918.50p 540065
13/06/2012 938.50p 940.00p 908.00p 916.50p 733307
12/06/2012 945.50p 948.00p 924.00p 930.00p 942741
11/06/2012 963.00p 972.50p 942.00p 944.00p 416677
08/06/2012 953.00p 953.00p 932.00p 943.00p 388576
07/06/2012 940.00p 958.00p 931.50p 954.00p 538517
06/06/2012 917.50p 938.00p 913.00p 937.50p 422752
01/06/2012 938.50p 938.50p 902.00p 906.50p 683443
31/05/2012 925.50p 938.00p 919.00p 928.50p 853148
30/05/2012 942.50p 945.00p 919.00p 922.00p 321286
29/05/2012 942.00p 955.80p 936.00p 950.50p 313340
28/05/2012 925.00p 946.50p 921.50p 936.00p 407026
25/05/2012 926.50p 935.00p 901.50p 911.00p 882506
24/05/2012 935.50p 945.65p 914.50p 925.00p 435053
23/05/2012 946.00p 946.00p 921.00p 925.00p 422310
22/05/2012 928.50p 949.00p 922.00p 949.00p 372320
21/05/2012 912.50p 927.50p 909.25p 921.50p 356409
18/05/2012 923.00p 932.00p 910.17p 912.50p 507361
17/05/2012 963.00p 964.00p 929.00p 932.50p 389750
16/05/2012 944.50p 968.50p 933.50p 958.00p 657885
15/05/2012 967.50p 985.00p 949.00p 950.50p 660020
14/05/2012 988.00p 988.00p 947.50p 956.00p 725240
11/05/2012 974.00p 993.50p 968.50p 992.00p 510950
10/05/2012 967.00p 980.00p 961.50p 980.00p 714618
09/05/2012 969.00p 969.00p 934.50p 957.00p 880135
08/05/2012 988.00p 995.00p 958.50p 962.00p 838682
04/05/2012 1,041.00p 1,042.00p 985.00p 986.00p 660890
03/05/2012 1,040.00p 1,052.00p 1,037.00p 1,043.00p 263279
02/05/2012 1,038.00p 1,058.00p 1,034.00p 1,041.00p 412150
01/05/2012 1,045.00p 1,061.00p 1,041.25p 1,055.00p 149423
30/04/2012 1,051.00p 1,064.00p 1,037.00p 1,050.00p 612070
27/04/2012 1,035.00p 1,054.00p 1,032.00p 1,043.00p 432326
26/04/2012 1,047.00p 1,052.00p 1,029.00p 1,042.00p 402040
25/04/2012 1,029.00p 1,042.00p 1,018.00p 1,041.00p 378888
24/04/2012 1,022.00p 1,031.00p 1,015.00p 1,023.00p 324372
23/04/2012 1,051.00p 1,067.00p 1,005.50p 1,018.00p 700643
20/04/2012 1,060.00p 1,069.00p 1,052.00p 1,059.00p 320524
19/04/2012 1,062.00p 1,079.00p 1,057.00p 1,063.00p 306669
18/04/2012 1,066.00p 1,071.00p 1,051.00p 1,056.00p 493334
17/04/2012 1,045.00p 1,067.00p 1,042.00p 1,063.00p 446021
16/04/2012 1,052.00p 1,065.00p 1,043.00p 1,049.00p 494607
13/04/2012 1,070.00p 1,079.00p 1,053.00p 1,056.00p 411926
12/04/2012 1,033.00p 1,071.00p 1,033.00p 1,068.00p 537875
11/04/2012 1,021.00p 1,043.00p 1,021.00p 1,033.00p 522593
10/04/2012 1,053.00p 1,057.00p 1,025.00p 1,025.00p 586483
05/04/2012 1,075.00p 1,088.82p 1,055.00p 1,066.00p 722800
04/04/2012 1,122.00p 1,122.00p 1,069.00p 1,070.00p 723868
03/04/2012 1,113.00p 1,129.00p 1,108.00p 1,125.00p 620080
02/04/2012 1,085.00p 1,113.58p 1,082.00p 1,113.00p 624033
30/03/2012 1,075.00p 1,087.00p 1,075.00p 1,079.00p 762873
29/03/2012 1,094.00p 1,095.00p 1,064.00p 1,072.00p 698676
28/03/2012 1,086.00p 1,107.00p 1,081.00p 1,094.00p 718800
27/03/2012 1,109.00p 1,109.00p 1,079.00p 1,087.00p 473342
26/03/2012 1,079.00p 1,103.00p 1,074.00p 1,102.00p 365158
23/03/2012 1,075.00p 1,085.00p 1,052.00p 1,076.00p 388822
22/03/2012 1,075.00p 1,078.00p 1,051.00p 1,069.00p 446144
21/03/2012 1,080.00p 1,096.28p 1,073.00p 1,080.00p 618799
20/03/2012 1,093.00p 1,097.00p 1,071.00p 1,079.00p 362347
19/03/2012 1,110.00p 1,114.00p 1,100.59p 1,101.00p 497613
16/03/2012 1,088.00p 1,115.00p 1,085.03p 1,112.00p 1302417
15/03/2012 1,081.00p 1,098.00p 1,075.00p 1,087.00p 751427
14/03/2012 1,094.00p 1,096.00p 1,075.00p 1,080.00p 743323
13/03/2012 1,073.00p 1,089.00p 1,069.82p 1,082.00p 752179
12/03/2012 1,060.00p 1,071.00p 1,059.00p 1,070.00p 470795
09/03/2012 1,065.00p 1,074.00p 1,056.00p 1,066.00p 456006
08/03/2012 1,046.00p 1,065.00p 1,043.00p 1,061.00p 583005
07/03/2012 1,038.00p 1,050.00p 1,032.00p 1,036.00p 792527
06/03/2012 1,055.00p 1,055.00p 1,028.00p 1,036.00p 1193492
05/03/2012 1,082.00p 1,083.00p 1,049.00p 1,054.00p 707816
02/03/2012 1,090.00p 1,091.00p 1,075.00p 1,085.00p 430723
01/03/2012 1,073.00p 1,091.00p 1,068.87p 1,086.00p 759023
29/02/2012 1,085.00p 1,090.00p 1,072.00p 1,074.00p 1100968
28/02/2012 1,073.00p 1,090.00p 1,063.00p 1,073.00p 1079419
27/02/2012 1,068.00p 1,072.00p 1,053.00p 1,063.00p 680645
24/02/2012 1,072.00p 1,084.00p 1,065.32p 1,068.00p 794704
23/02/2012 1,052.00p 1,075.00p 1,052.00p 1,071.00p 1138644
22/02/2012 1,015.00p 1,083.00p 1,009.00p 1,059.00p 1968941
21/02/2012 1,012.00p 1,017.00p 996.50p 1,011.00p 739894
20/02/2012 985.50p 1,012.00p 984.00p 1,008.00p 1300399
17/02/2012 975.00p 981.00p 961.50p 976.50p 444390
16/02/2012 959.00p 967.50p 938.50p 967.00p 533119
15/02/2012 963.00p 972.00p 956.00p 968.00p 323608
14/02/2012 949.50p 966.00p 943.50p 956.00p 742614
13/02/2012 943.00p 957.00p 937.50p 955.00p 319185
10/02/2012 940.50p 949.50p 930.00p 937.50p 386798
09/02/2012 934.00p 946.50p 927.50p 942.50p 334980
08/02/2012 955.00p 957.00p 925.00p 931.50p 886859
07/02/2012 942.50p 955.00p 921.50p 954.00p 639240
06/02/2012 951.00p 951.00p 928.18p 939.50p 363032
03/02/2012 918.00p 948.50p 912.50p 948.50p 748436
02/02/2012 921.50p 926.50p 912.00p 923.50p 421447
01/02/2012 899.00p 926.50p 880.50p 920.00p 674229
31/01/2012 867.00p 883.50p 863.00p 877.00p 370200
30/01/2012 877.00p 884.00p 861.50p 863.50p 385010
27/01/2012 893.00p 898.00p 878.00p 883.50p 286755
26/01/2012 879.50p 907.00p 877.00p 899.00p 351524
25/01/2012 869.00p 876.50p 863.00p 874.00p 200659
24/01/2012 872.00p 874.50p 854.68p 865.00p 339706
23/01/2012 884.00p 891.50p 874.00p 880.00p 357977
20/01/2012 880.00p 892.00p 874.00p 883.50p 662413
19/01/2012 858.50p 880.00p 855.50p 876.00p 767379

*Close Price adjusted for both dividends and splits