Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
18/01/2012 857.50p 857.50p 839.50p 853.50p 374540
17/01/2012 866.00p 872.50p 855.00p 858.50p 340534
16/01/2012 851.50p 860.50p 841.50p 855.50p 298124
13/01/2012 854.50p 867.65p 841.25p 855.50p 798478
12/01/2012 834.00p 855.00p 834.00p 846.50p 385121
11/01/2012 826.00p 853.50p 821.50p 838.50p 652509
10/01/2012 805.00p 835.00p 802.50p 821.50p 617931
09/01/2012 800.50p 804.50p 791.50p 802.00p 470911
06/01/2012 794.00p 812.00p 786.00p 798.00p 467235
05/01/2012 824.50p 829.50p 790.50p 794.00p 801139
04/01/2012 834.50p 836.00p 819.00p 824.50p 398582
03/01/2012 815.00p 834.08p 802.16p 834.00p 471955
30/12/2011 801.50p 801.50p 788.00p 795.50p 109589
29/12/2011 784.00p 803.00p 779.00p 799.50p 219980
28/12/2011 794.00p 797.00p 782.50p 783.50p 323242
23/12/2011 791.00p 797.00p 785.50p 797.00p 125237
22/12/2011 783.00p 793.00p 778.50p 785.00p 252191
21/12/2011 796.50p 799.50p 776.50p 780.00p 389979
20/12/2011 769.50p 788.00p 767.00p 786.00p 577172
19/12/2011 750.00p 776.50p 749.00p 774.00p 601490
16/12/2011 768.00p 777.00p 755.00p 755.00p 681314
15/12/2011 750.50p 776.50p 750.50p 768.00p 538251
14/12/2011 788.50p 802.00p 760.00p 760.00p 578514
13/12/2011 805.00p 813.00p 783.00p 800.00p 1313547
12/12/2011 832.00p 838.50p 810.50p 814.50p 661445
09/12/2011 811.50p 837.50p 810.87p 830.00p 554147
08/12/2011 846.50p 850.00p 812.50p 816.50p 674367
07/12/2011 847.50p 857.00p 825.50p 837.00p 306887
06/12/2011 844.00p 855.00p 834.00p 838.00p 707641
05/12/2011 860.50p 866.00p 841.00p 849.50p 852201
02/12/2011 839.00p 857.50p 835.00p 849.50p 515739
01/12/2011 834.00p 850.50p 819.50p 832.50p 597746
30/11/2011 800.00p 838.50p 794.00p 831.50p 626344
29/11/2011 792.00p 818.50p 786.50p 807.50p 665378
28/11/2011 767.00p 791.50p 763.00p 791.50p 623555
25/11/2011 753.50p 766.00p 742.50p 757.00p 413407
24/11/2011 756.00p 771.00p 746.00p 756.00p 867482
23/11/2011 765.00p 772.02p 750.00p 752.50p 855556
22/11/2011 801.50p 811.50p 777.00p 777.00p 688843
21/11/2011 811.00p 813.00p 793.00p 799.50p 663896
18/11/2011 828.00p 834.00p 807.50p 820.00p 443948
17/11/2011 835.00p 840.00p 816.00p 834.50p 495897
16/11/2011 831.00p 862.00p 828.50p 843.00p 567575
15/11/2011 835.00p 844.00p 817.50p 833.00p 442759
14/11/2011 853.50p 867.50p 840.00p 840.00p 549818
11/11/2011 832.50p 860.20p 826.50p 857.00p 567243
10/11/2011 826.00p 849.50p 821.00p 826.50p 327782
09/11/2011 873.00p 873.00p 830.00p 844.00p 698823
08/11/2011 850.00p 876.00p 848.00p 858.50p 370273
07/11/2011 854.50p 860.50p 837.00p 849.00p 477471
04/11/2011 863.00p 863.00p 843.50p 853.00p 467262
03/11/2011 818.50p 858.50p 818.50p 854.50p 625856
02/11/2011 826.50p 848.00p 820.00p 835.00p 635546
01/11/2011 845.50p 845.50p 800.50p 816.50p 619491
31/10/2011 895.50p 898.50p 860.50p 860.50p 567077
28/10/2011 904.00p 909.50p 890.00p 903.00p 469716
27/10/2011 897.00p 908.50p 886.50p 903.50p 714915
26/10/2011 861.00p 887.00p 861.00p 872.50p 683280
25/10/2011 877.00p 878.00p 858.00p 864.50p 486325
24/10/2011 848.00p 881.50p 847.00p 879.50p 315483
21/10/2011 835.50p 848.00p 835.00p 846.50p 507038
20/10/2011 822.00p 839.00p 808.50p 831.00p 777659
19/10/2011 836.50p 851.00p 827.00p 836.00p 1711603
18/10/2011 822.00p 836.00p 811.50p 831.50p 324610
17/10/2011 866.50p 887.50p 826.50p 835.00p 802107
14/10/2011 851.50p 877.00p 841.00p 857.50p 377895
13/10/2011 859.00p 887.50p 845.50p 851.50p 943321
12/10/2011 818.00p 866.50p 794.00p 865.00p 1537090
11/10/2011 810.00p 827.00p 801.00p 801.00p 980111
10/10/2011 799.50p 818.00p 796.00p 816.00p 314478
07/10/2011 799.00p 804.00p 778.00p 798.00p 595061
06/10/2011 748.50p 799.00p 747.00p 796.50p 828173
05/10/2011 740.00p 754.50p 730.00p 743.50p 629291
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

*Close Price adjusted for both dividends and splits