Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/04/2014 1,854.00p 1,874.00p 1,834.00p 1,837.00p 494229
04/04/2014 1,893.00p 1,897.00p 1,871.00p 1,874.00p 1142865
03/04/2014 1,899.00p 1,903.30p 1,882.00p 1,893.00p 872829
02/04/2014 1,898.00p 1,920.00p 1,894.05p 1,903.00p 611025
01/04/2014 1,891.00p 1,899.85p 1,881.00p 1,895.00p 678430
31/03/2014 1,885.00p 1,895.00p 1,879.00p 1,885.00p 676920
28/03/2014 1,889.00p 1,895.00p 1,869.00p 1,876.00p 399087
27/03/2014 1,888.00p 1,898.00p 1,882.00p 1,883.00p 555488
26/03/2014 1,872.00p 1,906.37p 1,862.00p 1,895.00p 733616
25/03/2014 1,840.00p 1,875.00p 1,838.00p 1,862.00p 925191
24/03/2014 1,815.00p 1,829.00p 1,793.00p 1,802.00p 1151399
21/03/2014 1,852.00p 1,852.00p 1,812.00p 1,821.00p 3134213
20/03/2014 1,858.00p 1,874.00p 1,845.00p 1,852.00p 839380
19/03/2014 1,899.00p 1,900.00p 1,866.00p 1,874.00p 539756
18/03/2014 1,871.00p 1,907.00p 1,854.00p 1,897.00p 622059
17/03/2014 1,865.00p 1,884.00p 1,851.00p 1,878.00p 553569
14/03/2014 1,825.00p 1,856.00p 1,819.00p 1,851.00p 726573
13/03/2014 1,872.00p 1,882.00p 1,839.00p 1,839.00p 890017
12/03/2014 1,880.00p 1,882.00p 1,855.00p 1,861.00p 804398
11/03/2014 1,878.00p 1,886.00p 1,866.00p 1,882.00p 454581
10/03/2014 1,886.00p 1,902.68p 1,863.00p 1,875.00p 609747
07/03/2014 1,925.00p 1,925.00p 1,882.00p 1,882.00p 673761
06/03/2014 1,949.00p 1,960.00p 1,916.00p 1,916.00p 567947
05/03/2014 1,957.00p 1,957.70p 1,935.16p 1,945.00p 529148
04/03/2014 1,924.00p 1,966.00p 1,904.00p 1,961.00p 853465
03/03/2014 1,925.00p 1,955.00p 1,894.00p 1,904.00p 617541
28/02/2014 1,961.00p 1,972.00p 1,948.08p 1,955.00p 749596
27/02/2014 1,898.00p 1,963.00p 1,881.00p 1,959.00p 889748
26/02/2014 1,965.00p 1,972.84p 1,906.00p 1,926.00p 1339364
25/02/2014 1,985.00p 1,993.56p 1,953.00p 1,963.00p 1464780
24/02/2014 1,977.00p 2,000.72p 1,976.00p 1,982.00p 948982
21/02/2014 1,970.00p 1,988.00p 1,966.00p 1,980.00p 1002767
20/02/2014 1,926.00p 1,970.00p 1,916.00p 1,966.00p 734743
19/02/2014 1,945.00p 1,948.00p 1,925.00p 1,933.00p 719145
18/02/2014 1,917.00p 1,947.00p 1,897.00p 1,945.00p 651777
17/02/2014 1,878.00p 1,918.00p 1,877.80p 1,903.00p 622438
14/02/2014 1,872.00p 1,885.00p 1,866.90p 1,883.00p 459457
13/02/2014 1,873.00p 1,878.00p 1,855.00p 1,874.00p 578424
12/02/2014 1,885.00p 1,885.00p 1,865.00p 1,869.00p 772930
11/02/2014 1,852.00p 1,881.00p 1,842.00p 1,881.00p 971879
10/02/2014 1,846.00p 1,854.00p 1,837.00p 1,847.00p 605808
07/02/2014 1,824.00p 1,846.00p 1,814.00p 1,846.00p 641899
06/02/2014 1,781.00p 1,839.00p 1,771.00p 1,825.00p 682839
05/02/2014 1,773.00p 1,802.00p 1,765.93p 1,774.00p 757480
04/02/2014 1,750.00p 1,788.70p 1,739.00p 1,773.00p 975470
03/02/2014 1,744.00p 1,782.00p 1,739.00p 1,760.00p 797351
31/01/2014 1,736.00p 1,759.00p 1,714.00p 1,739.00p 781361
30/01/2014 1,749.00p 1,757.00p 1,731.00p 1,742.00p 632663
29/01/2014 1,764.00p 1,793.00p 1,732.00p 1,757.00p 899735
28/01/2014 1,724.00p 1,765.00p 1,719.00p 1,755.00p 719686
27/01/2014 1,753.00p 1,754.34p 1,707.72p 1,719.00p 665193
24/01/2014 1,779.00p 1,788.40p 1,747.00p 1,751.00p 909920
23/01/2014 1,815.00p 1,827.00p 1,774.00p 1,782.00p 796642
22/01/2014 1,856.00p 1,867.00p 1,817.00p 1,820.00p 468537
21/01/2014 1,862.00p 1,874.00p 1,852.00p 1,858.00p 443747
20/01/2014 1,858.00p 1,873.00p 1,850.00p 1,864.00p 225345
17/01/2014 1,853.00p 1,878.00p 1,848.00p 1,855.00p 655744
16/01/2014 1,880.00p 1,888.00p 1,848.00p 1,853.00p 417695
15/01/2014 1,877.00p 1,894.00p 1,871.00p 1,886.00p 507153
14/01/2014 1,859.00p 1,880.00p 1,852.00p 1,871.00p 579223
13/01/2014 1,884.00p 1,893.00p 1,877.00p 1,880.00p 452772
10/01/2014 1,876.00p 1,900.91p 1,870.00p 1,884.00p 623082
09/01/2014 1,870.00p 1,895.00p 1,855.00p 1,860.00p 569070
08/01/2014 1,887.00p 1,893.70p 1,858.00p 1,868.00p 640851
07/01/2014 1,896.00p 1,903.00p 1,874.00p 1,883.00p 430201
06/01/2014 1,882.00p 1,912.00p 1,878.00p 1,896.00p 470487
03/01/2014 1,866.00p 1,898.00p 1,858.00p 1,890.00p 487375
02/01/2014 1,881.00p 1,886.00p 1,845.70p 1,873.00p 615395
31/12/2013 1,847.00p 1,888.00p 1,847.00p 1,872.00p 167738
30/12/2013 1,838.00p 1,855.00p 1,825.00p 1,848.00p 417821
27/12/2013 1,828.00p 1,833.00p 1,807.28p 1,832.00p 230414
24/12/2013 1,803.00p 1,827.00p 1,803.00p 1,814.00p 58610
23/12/2013 1,802.00p 1,815.00p 1,794.72p 1,813.00p 220121
20/12/2013 1,779.00p 1,806.68p 1,764.00p 1,805.00p 1137971
19/12/2013 1,771.00p 1,779.00p 1,749.00p 1,772.00p 558211
18/12/2013 1,770.00p 1,771.00p 1,732.00p 1,749.00p 757976
17/12/2013 1,722.00p 1,747.00p 1,720.00p 1,732.00p 548556
16/12/2013 1,690.00p 1,728.00p 1,684.00p 1,728.00p 583676
13/12/2013 1,708.00p 1,718.00p 1,695.00p 1,699.00p 438282
12/12/2013 1,728.00p 1,741.00p 1,701.00p 1,701.00p 688040
11/12/2013 1,741.00p 1,767.00p 1,738.12p 1,741.00p 804563
10/12/2013 1,735.00p 1,763.00p 1,731.00p 1,745.00p 1484918
09/12/2013 1,726.00p 1,747.00p 1,717.94p 1,741.00p 403992
06/12/2013 1,702.00p 1,736.00p 1,702.00p 1,726.00p 700609
05/12/2013 1,697.00p 1,711.00p 1,687.00p 1,707.00p 526567
04/12/2013 1,728.00p 1,743.68p 1,704.00p 1,704.00p 777486
03/12/2013 1,788.00p 1,788.00p 1,720.00p 1,723.00p 838686
02/12/2013 1,797.00p 1,800.00p 1,780.00p 1,781.00p 517323
29/11/2013 1,783.00p 1,804.00p 1,775.80p 1,796.00p 496347
28/11/2013 1,825.00p 1,846.00p 1,776.00p 1,783.00p 853622
27/11/2013 1,805.00p 1,840.35p 1,805.00p 1,832.00p 400020
26/11/2013 1,800.00p 1,822.00p 1,785.00p 1,820.00p 560592
25/11/2013 1,804.00p 1,823.00p 1,795.00p 1,804.00p 365983
22/11/2013 1,771.00p 1,813.00p 1,769.00p 1,796.00p 1053951
21/11/2013 1,738.00p 1,776.00p 1,729.00p 1,771.00p 1448774
20/11/2013 1,721.00p 1,755.00p 1,716.12p 1,748.00p 775612
19/11/2013 1,707.00p 1,727.00p 1,699.00p 1,725.00p 424230
18/11/2013 1,709.00p 1,719.00p 1,697.00p 1,718.00p 398193
15/11/2013 1,726.00p 1,739.00p 1,718.00p 1,719.00p 320123
14/11/2013 1,723.00p 1,746.00p 1,707.00p 1,729.00p 740376
13/11/2013 1,733.00p 1,740.68p 1,699.28p 1,707.00p 718627
12/11/2013 1,748.00p 1,748.00p 1,733.00p 1,735.00p 391014
11/11/2013 1,760.00p 1,760.48p 1,734.00p 1,745.00p 692152
08/11/2013 1,753.00p 1,756.00p 1,730.00p 1,744.00p 754924
07/11/2013 1,791.00p 1,795.00p 1,744.48p 1,759.00p 1424971
06/11/2013 1,808.00p 1,824.00p 1,791.00p 1,804.00p 900767
05/11/2013 1,868.00p 1,868.00p 1,818.00p 1,822.00p 657809
04/11/2013 1,842.00p 1,875.00p 1,840.00p 1,858.00p 560951
01/11/2013 1,855.00p 1,864.00p 1,834.00p 1,840.00p 592585
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

*Close Price adjusted for both dividends and splits