Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/09/2010 768.00p 796.00p 767.00p 794.00p 1132672
31/08/2010 750.00p 763.50p 746.00p 762.00p 765527
27/08/2010 751.00p 756.50p 743.00p 755.50p 645691
26/08/2010 756.50p 759.00p 744.00p 751.00p 744782
25/08/2010 763.00p 770.00p 745.00p 747.00p 656000
24/08/2010 772.00p 772.00p 753.50p 763.00p 1008555
23/08/2010 767.50p 803.00p 764.00p 783.50p 690471
20/08/2010 788.00p 788.00p 764.00p 766.50p 1575678
19/08/2010 807.00p 811.60p 784.00p 785.00p 659965
18/08/2010 810.00p 810.00p 797.33p 799.50p 677376
17/08/2010 807.50p 811.50p 801.50p 811.00p 513196
16/08/2010 806.50p 807.50p 791.50p 802.00p 486914
13/08/2010 810.00p 817.50p 792.00p 804.50p 1010468
12/08/2010 823.50p 827.50p 793.50p 807.50p 1282280
11/08/2010 835.50p 844.00p 815.50p 820.50p 906377
10/08/2010 860.00p 860.00p 840.50p 844.00p 496251
09/08/2010 872.50p 875.50p 861.00p 863.50p 487115
06/08/2010 875.00p 880.50p 857.00p 861.00p 823546
05/08/2010 874.00p 884.00p 863.50p 870.00p 940420
04/08/2010 869.50p 875.00p 858.50p 869.00p 773434
03/08/2010 875.00p 877.50p 863.00p 873.50p 1198280
02/08/2010 853.00p 878.50p 850.50p 873.50p 938720
30/07/2010 853.00p 860.50p 828.50p 843.50p 771716
29/07/2010 848.00p 882.00p 844.50p 859.00p 2090644
28/07/2010 828.50p 835.50p 822.50p 830.00p 878039
27/07/2010 844.00p 847.00p 824.50p 830.00p 1234148
26/07/2010 826.50p 843.00p 826.50p 836.50p 1333161
23/07/2010 807.00p 827.00p 801.00p 825.50p 706685
22/07/2010 791.00p 812.00p 774.00p 811.00p 1007549
21/07/2010 776.00p 801.00p 764.50p 790.00p 639820
20/07/2010 779.00p 789.42p 758.50p 766.00p 1297200
19/07/2010 794.50p 806.50p 776.50p 779.50p 935403
16/07/2010 813.50p 820.50p 795.00p 799.50p 612777
15/07/2010 818.00p 824.00p 803.00p 809.00p 797603
14/07/2010 829.00p 829.00p 809.50p 815.00p 834058
13/07/2010 801.50p 826.50p 795.00p 823.50p 954853
12/07/2010 790.00p 802.00p 786.00p 799.00p 997341
09/07/2010 785.50p 795.00p 781.50p 792.50p 1009447
08/07/2010 779.50p 797.50p 779.00p 783.00p 960011
07/07/2010 766.50p 772.50p 756.50p 771.00p 827829
06/07/2010 762.00p 777.00p 759.50p 777.00p 986675
05/07/2010 753.00p 762.00p 747.50p 753.00p 1018242
02/07/2010 726.50p 761.50p 721.00p 754.50p 1976288
01/07/2010 726.50p 726.50p 698.50p 709.00p 1310425
30/06/2010 743.50p 746.00p 729.50p 733.00p 785784
29/06/2010 771.50p 771.50p 743.00p 743.00p 545070
28/06/2010 786.50p 797.00p 775.50p 779.00p 793604
25/06/2010 804.00p 807.00p 780.00p 785.50p 614304
24/06/2010 813.50p 821.50p 797.50p 806.00p 1408588
23/06/2010 788.00p 809.50p 787.50p 805.50p 1170752
22/06/2010 787.00p 800.00p 773.50p 797.00p 1501437
21/06/2010 800.00p 815.00p 793.50p 795.50p 1397545
18/06/2010 760.50p 790.50p 758.50p 788.00p 1778085
17/06/2010 767.00p 770.00p 753.50p 757.50p 649132
16/06/2010 768.00p 770.00p 757.00p 764.50p 1020693
15/06/2010 766.50p 782.00p 766.50p 770.00p 1005369
14/06/2010 770.00p 778.00p 767.50p 777.00p 688811
11/06/2010 776.00p 780.00p 759.00p 761.00p 1167330
10/06/2010 759.00p 778.00p 748.50p 771.00p 1231136
09/06/2010 755.50p 767.00p 747.00p 759.00p 878460
08/06/2010 759.00p 765.00p 734.50p 746.50p 1424722
07/06/2010 776.00p 776.00p 757.00p 758.00p 1488886
04/06/2010 790.00p 806.00p 772.00p 782.00p 1788570
03/06/2010 784.50p 794.00p 782.00p 788.50p 1410510
02/06/2010 788.50p 793.50p 772.00p 777.00p 1806445
01/06/2010 778.00p 802.50p 772.07p 798.50p 2143063
28/05/2010 754.00p 829.00p 752.00p 790.50p 3172395
27/05/2010 736.50p 751.50p 735.00p 745.00p 1743232
26/05/2010 720.50p 744.00p 712.50p 732.50p 774457
25/05/2010 718.50p 722.50p 696.00p 709.00p 1191410
24/05/2010 739.00p 745.00p 721.50p 735.00p 921838
21/05/2010 718.50p 732.50p 707.00p 729.50p 1480368
20/05/2010 761.00p 767.00p 707.00p 719.00p 1750672
19/05/2010 802.00p 804.50p 752.50p 759.00p 1549665
18/05/2010 796.00p 812.00p 790.00p 805.50p 1346197
17/05/2010 808.00p 845.50p 785.50p 791.50p 1512998
14/05/2010 816.00p 845.00p 802.50p 815.00p 2785038
13/05/2010 780.00p 820.50p 779.50p 813.00p 1257361
12/05/2010 754.50p 783.50p 749.50p 781.00p 1809382
11/05/2010 766.50p 777.00p 749.00p 755.50p 1238581
10/05/2010 753.00p 791.50p 752.00p 782.50p 1568864
07/05/2010 774.00p 776.00p 720.00p 733.00p 1555684
06/05/2010 786.00p 819.00p 781.54p 790.00p 1257692
05/05/2010 825.00p 825.50p 787.00p 790.50p 1644926
04/05/2010 856.00p 856.00p 818.00p 819.50p 1512384
30/04/2010 858.00p 872.00p 843.92p 850.00p 733095
29/04/2010 840.00p 869.00p 828.50p 861.50p 1483387
28/04/2010 879.00p 883.50p 830.19p 838.00p 2166534
27/04/2010 909.00p 911.00p 882.00p 885.00p 1691076
26/04/2010 895.50p 915.00p 893.50p 912.00p 1259488
23/04/2010 856.00p 898.00p 856.00p 890.50p 1320204
22/04/2010 834.50p 866.50p 834.50p 856.00p 1746739
21/04/2010 816.00p 837.00p 816.00p 835.50p 1142477
20/04/2010 799.00p 823.50p 799.00p 819.00p 905362
19/04/2010 814.50p 814.50p 793.00p 794.00p 1681974
16/04/2010 828.00p 833.00p 812.50p 816.50p 938376
15/04/2010 826.50p 835.00p 822.00p 830.50p 586925
14/04/2010 821.50p 827.50p 812.00p 822.00p 604524
13/04/2010 820.00p 824.00p 810.00p 817.00p 893908
12/04/2010 821.00p 833.00p 818.00p 818.00p 966907
09/04/2010 831.50p 834.00p 817.50p 818.50p 657533
08/04/2010 828.50p 830.94p 821.00p 826.00p 874082
07/04/2010 837.50p 844.00p 832.50p 835.00p 1039429
06/04/2010 834.50p 849.00p 829.00p 835.50p 816171
01/04/2010 824.00p 834.50p 819.00p 834.50p 1130519
31/03/2010 825.50p 834.50p 814.50p 818.50p 1181787
30/03/2010 825.00p 827.50p 820.56p 825.00p 929318
29/03/2010 818.50p 823.00p 814.23p 820.00p 1243807
26/03/2010 807.00p 819.50p 803.50p 817.50p 662719
25/03/2010 804.00p 816.50p 795.00p 810.00p 1027756
24/03/2010 795.50p 812.00p 790.50p 802.00p 973739
23/03/2010 792.00p 804.00p 788.00p 795.50p 2525679
22/03/2010 780.50p 794.00p 776.50p 791.00p 733120
19/03/2010 781.50p 798.50p 781.50p 785.00p 1078994
18/03/2010 778.50p 784.00p 774.06p 777.00p 928103
17/03/2010 780.50p 785.00p 770.50p 778.50p 858021
16/03/2010 749.00p 784.00p 749.00p 775.50p 1935061
15/03/2010 755.50p 756.00p 730.50p 740.50p 752032
12/03/2010 734.00p 761.50p 729.00p 754.00p 1202311
11/03/2010 720.00p 734.50p 717.00p 730.00p 971767
10/03/2010 721.00p 728.50p 718.50p 721.50p 1148405
09/03/2010 715.50p 717.00p 695.00p 714.50p 1043766
08/03/2010 710.50p 718.00p 708.50p 714.50p 511779
05/03/2010 699.00p 714.50p 697.00p 713.00p 964233
04/03/2010 670.50p 703.50p 669.50p 695.50p 3013082
03/03/2010 666.00p 676.50p 662.50p 675.00p 726286
02/03/2010 662.50p 673.00p 647.50p 669.50p 1147911
01/03/2010 670.50p 678.00p 661.50p 664.50p 1185477
26/02/2010 681.50p 682.00p 658.50p 669.00p 1376611
25/02/2010 711.50p 712.00p 671.50p 673.00p 4603462
24/02/2010 734.50p 734.50p 692.50p 710.00p 4478342
23/02/2010 746.00p 758.00p 743.50p 750.50p 4158362
22/02/2010 744.00p 758.00p 727.50p 731.50p 1147538
19/02/2010 724.00p 748.00p 722.92p 745.00p 699848
18/02/2010 732.50p 748.00p 725.50p 732.00p 1752860
17/02/2010 720.50p 736.00p 718.50p 734.00p 519864
16/02/2010 706.50p 721.50p 705.00p 709.50p 870596
15/02/2010 693.50p 708.50p 692.00p 701.50p 441424
12/02/2010 721.00p 730.00p 682.50p 692.50p 1718815
11/02/2010 720.00p 729.00p 702.50p 711.50p 732934
10/02/2010 708.00p 730.50p 705.50p 718.00p 1848313
09/02/2010 715.00p 721.50p 696.50p 705.50p 895654
08/02/2010 733.50p 743.50p 706.50p 717.00p 740753
05/02/2010 749.50p 749.50p 719.00p 727.00p 783419
04/02/2010 785.00p 790.00p 748.50p 751.50p 635396
03/02/2010 781.50p 786.16p 769.00p 774.00p 650470
02/02/2010 756.00p 784.00p 753.50p 781.50p 1218308
01/02/2010 736.00p 754.51p 729.50p 753.00p 835773
29/01/2010 742.00p 748.50p 728.00p 737.00p 1695323
28/01/2010 759.50p 762.00p 736.50p 736.50p 1513734
27/01/2010 767.50p 767.50p 751.50p 751.50p 1823004
26/01/2010 770.00p 776.00p 762.00p 770.50p 656343
25/01/2010 777.00p 796.50p 774.50p 774.50p 993841
22/01/2010 789.50p 792.50p 766.50p 782.00p 1001356
21/01/2010 808.00p 821.00p 792.00p 792.00p 859242
20/01/2010 809.50p 812.50p 797.00p 800.50p 740381
19/01/2010 813.50p 816.50p 796.00p 806.00p 650275
18/01/2010 820.00p 823.00p 810.50p 814.50p 403947
15/01/2010 834.00p 835.00p 819.00p 821.50p 508523
14/01/2010 821.50p 850.00p 821.50p 827.50p 602927
13/01/2010 830.00p 835.00p 811.50p 821.00p 1103609
12/01/2010 843.00p 850.20p 819.00p 827.00p 825670
11/01/2010 853.00p 859.50p 833.00p 845.00p 988771
08/01/2010 848.50p 850.00p 836.00p 843.50p 1016079
07/01/2010 827.00p 851.00p 823.50p 849.00p 1330622
06/01/2010 850.50p 850.50p 826.50p 828.50p 910447
05/01/2010 851.00p 858.00p 831.00p 841.00p 692944
04/01/2010 841.50p 855.50p 831.50p 855.00p 1253590
31/12/2009 832.50p 852.00p 826.31p 852.00p 120647
30/12/2009 826.50p 831.00p 815.00p 819.50p 159450
29/12/2009 815.00p 835.00p 803.00p 829.00p 273096
24/12/2009 800.00p 811.50p 800.00p 802.00p 48282
23/12/2009 812.00p 812.00p 794.50p 805.00p 603349
22/12/2009 801.50p 815.00p 793.50p 802.50p 495298
21/12/2009 786.00p 810.00p 781.00p 800.00p 471261
18/12/2009 800.00p 801.00p 778.00p 781.50p 1236197
17/12/2009 815.50p 825.00p 793.00p 795.00p 2952737
16/12/2009 798.00p 824.50p 795.00p 814.50p 6039418
15/12/2009 810.00p 810.50p 797.00p 799.50p 622199
14/12/2009 804.50p 815.00p 796.92p 806.00p 1186243
11/12/2009 771.50p 806.50p 771.50p 802.00p 836285
10/12/2009 763.50p 784.50p 763.50p 771.50p 521145
09/12/2009 776.50p 781.50p 760.00p 760.50p 905866
08/12/2009 801.50p 801.50p 774.00p 780.00p 812739
07/12/2009 809.00p 809.00p 784.08p 802.50p 608790
04/12/2009 800.50p 819.50p 777.50p 807.00p 794739
03/12/2009 803.50p 818.00p 800.00p 801.50p 987587
02/12/2009 789.50p 802.50p 785.58p 791.00p 587980
01/12/2009 759.50p 794.50p 759.50p 793.50p 611182
30/11/2009 777.50p 779.50p 756.00p 758.00p 1343758
27/11/2009 750.00p 787.50p 744.00p 780.50p 676830
26/11/2009 770.50p 778.50p 759.00p 762.50p 1489191
25/11/2009 795.50p 795.50p 777.50p 779.00p 1853429
24/11/2009 787.50p 801.00p 781.00p 784.50p 1747929
23/11/2009 784.00p 800.50p 778.00p 789.00p 999650
20/11/2009 795.50p 805.00p 775.50p 779.00p 995766
19/11/2009 822.00p 824.50p 782.50p 790.00p 892232
18/11/2009 824.50p 833.00p 811.50p 828.00p 1043009
17/11/2009 840.50p 851.97p 812.50p 820.00p 854620
16/11/2009 838.00p 853.00p 831.00p 848.00p 1040778

*Close Price adjusted for both dividends and splits