Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2011 728.00p 731.00p 708.50p 722.00p 1138383
03/10/2011 739.50p 743.50p 728.50p 740.00p 525540
30/09/2011 748.50p 760.00p 737.50p 760.00p 890252
29/09/2011 738.00p 759.00p 733.25p 752.50p 352665
28/09/2011 751.50p 753.50p 733.00p 740.00p 352428
27/09/2011 732.00p 753.00p 727.50p 753.00p 922876
26/09/2011 700.00p 723.00p 692.00p 715.50p 1476824
23/09/2011 733.50p 739.50p 708.50p 715.00p 783024
22/09/2011 744.00p 746.00p 722.50p 725.00p 753613
21/09/2011 775.50p 784.00p 759.00p 763.00p 490257
20/09/2011 740.00p 778.00p 738.72p 775.50p 510238
19/09/2011 754.50p 761.00p 750.00p 750.00p 656613
16/09/2011 774.00p 778.00p 753.50p 771.50p 840403
15/09/2011 736.50p 774.00p 736.50p 764.00p 751571
14/09/2011 720.50p 736.50p 718.00p 727.50p 618855
13/09/2011 734.00p 734.00p 715.00p 724.50p 814365
12/09/2011 729.50p 729.50p 706.50p 722.00p 416292
09/09/2011 777.00p 783.00p 744.50p 746.50p 414682
08/09/2011 782.50p 792.50p 765.00p 776.00p 525561
07/09/2011 767.00p 785.50p 760.00p 781.50p 641559
06/09/2011 762.00p 773.00p 737.50p 748.00p 774098
05/09/2011 791.00p 791.00p 755.89p 763.50p 594613
02/09/2011 823.00p 827.30p 801.50p 805.00p 742614
01/09/2011 835.00p 847.00p 823.50p 831.50p 790325
31/08/2011 800.50p 832.50p 800.00p 825.50p 712301
30/08/2011 778.00p 796.50p 778.00p 792.50p 536836
26/08/2011 762.00p 765.50p 741.50p 759.50p 446736
25/08/2011 783.00p 783.00p 756.50p 762.50p 817039
24/08/2011 753.50p 782.50p 743.00p 771.00p 764009
23/08/2011 752.00p 767.50p 743.50p 750.00p 947435
22/08/2011 722.00p 756.00p 718.00p 745.50p 759306
19/08/2011 733.00p 738.50p 675.00p 723.50p 1358898
18/08/2011 794.50p 802.00p 737.00p 743.00p 1200080
17/08/2011 804.50p 811.50p 789.50p 802.00p 512440
16/08/2011 810.00p 810.00p 790.17p 808.50p 1195998
15/08/2011 842.50p 846.50p 800.50p 811.00p 662314
12/08/2011 797.00p 838.50p 785.00p 831.50p 826156
11/08/2011 791.50p 800.50p 744.50p 791.00p 1371542
10/08/2011 791.00p 811.50p 759.50p 763.50p 1781233
09/08/2011 728.00p 785.00p 713.50p 774.00p 1677297
08/08/2011 751.50p 785.50p 723.00p 727.50p 2068180
05/08/2011 742.50p 787.00p 730.50p 770.00p 1493989
04/08/2011 823.00p 825.00p 754.11p 770.50p 1965418
03/08/2011 812.00p 831.50p 798.50p 808.00p 1003530
02/08/2011 830.00p 843.00p 821.50p 827.00p 1100028
01/08/2011 902.00p 902.00p 837.00p 837.00p 1061385
29/07/2011 919.50p 919.50p 869.50p 883.50p 1802000
28/07/2011 919.50p 939.61p 913.00p 927.50p 876662
27/07/2011 950.50p 960.00p 928.50p 936.50p 902177
26/07/2011 979.50p 980.50p 950.00p 960.50p 388009
25/07/2011 960.00p 980.00p 957.00p 970.50p 523862
22/07/2011 970.00p 984.50p 966.00p 971.50p 543857
21/07/2011 960.50p 969.00p 941.00p 960.50p 627765
20/07/2011 933.50p 959.48p 933.50p 953.00p 644735
19/07/2011 922.50p 932.50p 918.50p 931.00p 449693
18/07/2011 921.00p 942.00p 914.50p 919.00p 705886
15/07/2011 935.00p 959.00p 927.50p 944.50p 474888
14/07/2011 943.00p 953.00p 938.50p 944.00p 656002
13/07/2011 929.00p 955.00p 929.00p 952.00p 633753
12/07/2011 925.50p 940.00p 906.00p 935.50p 718243
11/07/2011 960.50p 965.56p 935.50p 940.50p 599349
08/07/2011 1,012.00p 1,012.00p 958.00p 964.50p 1269281
07/07/2011 1,016.00p 1,016.00p 992.50p 1,008.00p 420762
06/07/2011 1,020.00p 1,025.00p 1,005.00p 1,010.00p 672895
05/07/2011 1,012.00p 1,028.00p 1,011.00p 1,018.00p 460343
04/07/2011 1,002.00p 1,022.00p 1,000.06p 1,011.00p 385171
01/07/2011 991.50p 1,001.00p 986.00p 999.50p 524939
30/06/2011 993.50p 994.00p 976.50p 989.50p 697290
29/06/2011 970.00p 992.00p 970.00p 989.50p 605112
28/06/2011 970.00p 979.50p 954.00p 965.00p 707562
27/06/2011 966.00p 985.50p 956.50p 964.00p 752918
24/06/2011 972.50p 987.50p 965.50p 970.50p 1258225
23/06/2011 990.00p 996.00p 951.00p 952.50p 2682165
22/06/2011 1,008.00p 1,015.00p 993.50p 994.00p 880395
21/06/2011 1,001.00p 1,020.00p 999.50p 1,011.00p 1009067
20/06/2011 1,000.00p 1,014.00p 990.00p 995.50p 1296441
17/06/2011 1,007.00p 1,030.00p 993.00p 1,022.00p 1643592
16/06/2011 1,025.00p 1,031.00p 1,002.00p 1,011.00p 980170
15/06/2011 1,044.00p 1,051.00p 1,032.00p 1,032.00p 479180
14/06/2011 1,027.00p 1,050.00p 1,027.00p 1,044.00p 732289
13/06/2011 1,039.00p 1,046.00p 1,017.00p 1,023.00p 567345
10/06/2011 1,056.00p 1,074.00p 1,035.00p 1,040.00p 1178558
09/06/2011 1,039.00p 1,070.00p 1,028.00p 1,059.00p 1089993
08/06/2011 1,050.00p 1,050.00p 1,033.00p 1,040.00p 713356
07/06/2011 1,064.00p 1,076.00p 1,046.00p 1,056.00p 677018
06/06/2011 1,055.00p 1,069.00p 1,050.00p 1,066.00p 396782
03/06/2011 1,056.00p 1,069.00p 1,045.00p 1,062.00p 753853
02/06/2011 1,060.00p 1,063.00p 1,042.00p 1,052.00p 768503
01/06/2011 1,077.00p 1,083.00p 1,062.00p 1,067.00p 464402
31/05/2011 1,084.00p 1,094.00p 1,070.00p 1,075.00p 913716
27/05/2011 1,057.00p 1,081.00p 1,057.00p 1,077.00p 726167
26/05/2011 1,039.00p 1,077.00p 1,039.00p 1,053.00p 1571279
25/05/2011 1,034.00p 1,037.00p 1,024.00p 1,031.00p 763465
24/05/2011 1,010.00p 1,050.00p 1,010.00p 1,028.00p 1005659
23/05/2011 1,022.00p 1,022.00p 992.50p 1,001.00p 668378
20/05/2011 1,045.00p 1,057.00p 1,023.39p 1,032.00p 494313
19/05/2011 1,032.00p 1,064.00p 1,028.00p 1,048.00p 960808
18/05/2011 1,030.00p 1,033.00p 1,016.00p 1,021.00p 592675
17/05/2011 1,031.00p 1,050.00p 1,015.00p 1,021.00p 661364
16/05/2011 1,036.00p 1,054.00p 1,022.00p 1,037.00p 553995
13/05/2011 1,064.00p 1,068.00p 1,041.00p 1,046.00p 527521
12/05/2011 1,067.00p 1,072.00p 1,050.00p 1,061.00p 521764
11/05/2011 1,083.00p 1,093.00p 1,071.00p 1,074.00p 624869
10/05/2011 1,073.00p 1,096.00p 1,069.00p 1,080.00p 1116016
09/05/2011 1,071.00p 1,095.00p 1,071.00p 1,075.00p 760120
06/05/2011 1,070.00p 1,094.00p 1,045.00p 1,088.00p 993683
05/05/2011 1,093.00p 1,093.00p 1,068.00p 1,072.00p 949864
04/05/2011 1,067.00p 1,095.00p 1,052.00p 1,090.00p 885188
03/05/2011 1,082.00p 1,084.00p 1,060.00p 1,072.00p 521108
28/04/2011 1,087.00p 1,096.00p 1,073.00p 1,075.00p 420887
27/04/2011 1,071.00p 1,092.00p 1,069.00p 1,082.00p 784408
26/04/2011 1,072.00p 1,081.00p 1,055.00p 1,069.00p 1156439
21/04/2011 1,038.00p 1,064.00p 1,032.76p 1,058.00p 430990
20/04/2011 1,020.00p 1,043.00p 1,020.00p 1,033.00p 424949
19/04/2011 1,020.00p 1,028.00p 1,005.00p 1,013.00p 328997
18/04/2011 1,030.00p 1,042.00p 1,006.00p 1,011.00p 340348
15/04/2011 1,032.00p 1,048.00p 1,024.00p 1,040.00p 559587
14/04/2011 1,017.00p 1,036.00p 1,001.00p 1,033.00p 573478
13/04/2011 1,013.00p 1,022.00p 1,004.00p 1,019.00p 764786
12/04/2011 1,024.00p 1,024.00p 1,001.00p 1,006.00p 690137
11/04/2011 1,048.00p 1,048.00p 1,023.00p 1,025.00p 645096
08/04/2011 1,043.00p 1,047.00p 1,033.00p 1,045.00p 300239
07/04/2011 1,059.00p 1,059.00p 1,022.61p 1,038.00p 628467
06/04/2011 1,049.00p 1,062.00p 1,041.00p 1,058.00p 377831
05/04/2011 1,046.00p 1,051.00p 1,038.00p 1,045.00p 459141
04/04/2011 1,031.00p 1,046.00p 1,025.00p 1,045.00p 303503
01/04/2011 1,028.00p 1,034.00p 1,008.00p 1,031.00p 875676
31/03/2011 1,040.00p 1,041.00p 1,010.00p 1,016.00p 705544
30/03/2011 1,045.00p 1,045.00p 1,034.00p 1,039.00p 329427
29/03/2011 1,037.00p 1,050.00p 1,012.00p 1,031.00p 616565
28/03/2011 1,029.00p 1,041.00p 1,020.00p 1,034.00p 623624
25/03/2011 1,015.00p 1,044.00p 1,015.00p 1,031.00p 1143819
24/03/2011 975.00p 1,014.00p 974.50p 1,010.00p 636496
23/03/2011 966.00p 984.00p 963.00p 978.50p 563526
22/03/2011 995.50p 995.50p 961.50p 966.50p 648766
21/03/2011 979.00p 996.50p 970.50p 995.00p 454080
18/03/2011 981.00p 988.50p 964.50p 966.00p 905986
17/03/2011 938.00p 984.50p 938.00p 974.00p 1040011
16/03/2011 964.50p 985.00p 932.00p 933.50p 1144266
15/03/2011 944.00p 967.00p 928.00p 962.50p 1627853
14/03/2011 965.50p 978.50p 960.00p 963.00p 569408
11/03/2011 980.00p 985.00p 967.00p 970.00p 1228936
10/03/2011 1,002.00p 1,008.00p 981.50p 985.50p 543369
09/03/2011 999.50p 1,020.00p 999.00p 1,015.00p 680178
08/03/2011 1,004.00p 1,007.00p 984.50p 1,000.00p 544564
07/03/2011 1,025.00p 1,025.00p 994.00p 999.00p 761163
04/03/2011 1,020.00p 1,048.00p 1,020.00p 1,028.00p 849263
03/03/2011 1,003.00p 1,026.69p 998.95p 1,020.00p 977809
02/03/2011 986.00p 1,004.00p 960.00p 996.00p 2056525
01/03/2011 1,000.00p 1,030.00p 991.50p 998.50p 1218110
28/02/2011 997.50p 1,012.00p 987.00p 995.00p 857092
25/02/2011 1,002.00p 1,005.00p 986.50p 996.00p 669972
24/02/2011 1,010.00p 1,042.56p 980.00p 984.00p 1304183
23/02/2011 1,035.00p 1,084.00p 992.00p 1,004.00p 2040145
22/02/2011 1,010.00p 1,043.00p 992.00p 1,039.00p 1170013
21/02/2011 1,023.00p 1,034.00p 1,016.00p 1,020.00p 514884
18/02/2011 1,034.00p 1,039.00p 1,027.00p 1,039.00p 518337
17/02/2011 1,020.00p 1,040.00p 1,014.00p 1,036.00p 696561
16/02/2011 1,025.00p 1,035.00p 1,020.00p 1,020.00p 690176
15/02/2011 1,042.00p 1,046.00p 1,020.00p 1,022.00p 515030
14/02/2011 1,050.00p 1,054.00p 1,032.00p 1,041.00p 399053
11/02/2011 1,045.00p 1,051.00p 1,033.00p 1,044.00p 441584
10/02/2011 1,050.00p 1,054.00p 1,035.00p 1,049.00p 495571
09/02/2011 1,071.00p 1,074.00p 1,051.00p 1,051.00p 466898
08/02/2011 1,065.00p 1,084.00p 1,042.50p 1,074.00p 834892
07/02/2011 1,035.00p 1,063.00p 1,029.42p 1,062.00p 701496
04/02/2011 1,010.00p 1,033.00p 1,010.00p 1,033.00p 750585
03/02/2011 997.50p 1,013.00p 990.00p 1,007.00p 1250263
02/02/2011 1,025.00p 1,038.00p 1,011.00p 1,024.00p 766939
01/02/2011 1,017.00p 1,028.00p 1,009.00p 1,018.00p 520419
31/01/2011 1,002.00p 1,016.00p 991.50p 1,012.00p 697933
28/01/2011 1,025.00p 1,025.00p 1,002.00p 1,007.00p 1743549
27/01/2011 1,066.00p 1,070.00p 1,021.00p 1,024.00p 1339883
26/01/2011 1,033.00p 1,077.00p 1,032.00p 1,070.00p 1378386
25/01/2011 1,046.00p 1,047.00p 1,014.00p 1,027.00p 972146
24/01/2011 1,036.00p 1,049.00p 1,017.00p 1,045.00p 729033
21/01/2011 1,040.00p 1,047.00p 1,026.00p 1,033.00p 591617
20/01/2011 1,069.00p 1,072.00p 1,038.00p 1,038.00p 1050716
19/01/2011 1,098.00p 1,101.00p 1,071.00p 1,071.00p 574912
18/01/2011 1,091.00p 1,107.00p 1,089.00p 1,101.00p 542359
17/01/2011 1,101.00p 1,104.00p 1,083.00p 1,088.00p 1007897
14/01/2011 1,124.00p 1,139.00p 1,109.00p 1,115.00p 574054
13/01/2011 1,115.00p 1,134.00p 1,102.00p 1,127.00p 684676
12/01/2011 1,093.00p 1,116.00p 1,093.00p 1,114.00p 1124650
11/01/2011 1,049.00p 1,100.00p 1,039.00p 1,094.00p 3721969
10/01/2011 1,085.00p 1,085.12p 1,035.00p 1,037.00p 957197
07/01/2011 1,054.00p 1,092.00p 1,044.00p 1,082.00p 949200
06/01/2011 1,042.00p 1,067.00p 1,032.00p 1,056.00p 686930
05/01/2011 1,040.00p 1,048.00p 1,026.00p 1,042.00p 1011729
04/01/2011 1,055.00p 1,061.00p 1,039.00p 1,043.00p 707989
31/12/2010 1,040.00p 1,058.00p 1,034.00p 1,058.00p 303301
30/12/2010 1,051.00p 1,055.00p 1,032.00p 1,034.00p 326246
29/12/2010 1,001.00p 1,052.00p 990.66p 1,052.00p 504647
24/12/2010 1,026.00p 1,028.00p 995.50p 1,002.00p 113019
23/12/2010 1,031.00p 1,032.00p 1,025.00p 1,029.00p 213722
22/12/2010 1,020.00p 1,035.70p 1,016.00p 1,031.00p 339696
21/12/2010 1,019.00p 1,030.00p 1,010.00p 1,024.00p 595944
20/12/2010 1,019.00p 1,021.00p 1,010.00p 1,013.00p 550129
17/12/2010 1,012.00p 1,023.00p 1,010.00p 1,017.00p 868256
16/12/2010 1,006.00p 1,018.00p 1,002.00p 1,010.00p 1969864

*Close Price adjusted for both dividends and splits