Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
15/12/2010 994.50p 1,002.00p 981.00p 996.00p 2013931
14/12/2010 977.50p 1,011.00p 977.50p 997.50p 1609876
13/12/2010 957.50p 975.50p 957.50p 972.00p 612749
10/12/2010 964.00p 967.99p 949.00p 958.00p 1141067
09/12/2010 961.00p 976.00p 951.00p 964.50p 896202
08/12/2010 946.50p 964.00p 946.00p 951.00p 842838
07/12/2010 908.50p 956.00p 908.50p 950.50p 1640466
06/12/2010 890.50p 913.00p 890.50p 906.50p 755364
03/12/2010 884.00p 901.50p 875.23p 893.50p 1077132
02/12/2010 830.50p 886.00p 825.00p 884.00p 2470270
01/12/2010 814.00p 823.50p 808.50p 819.00p 639301
30/11/2010 835.00p 835.00p 801.50p 808.00p 1297769
29/11/2010 841.00p 850.00p 817.00p 823.00p 577608
26/11/2010 840.50p 848.00p 833.50p 842.50p 520296
25/11/2010 841.50p 851.50p 840.50p 846.50p 617736
24/11/2010 848.50p 848.50p 827.00p 843.00p 632299
23/11/2010 850.00p 851.00p 837.00p 840.00p 594593
22/11/2010 855.00p 861.00p 846.50p 852.00p 625785
19/11/2010 854.50p 854.50p 841.00p 852.50p 517724
18/11/2010 839.50p 855.00p 830.00p 852.50p 913144
17/11/2010 833.50p 838.00p 823.00p 830.00p 795468
16/11/2010 860.50p 865.00p 839.00p 839.50p 578008
15/11/2010 856.50p 865.50p 856.50p 862.00p 483637
12/11/2010 859.00p 866.00p 850.00p 861.50p 592044
11/11/2010 885.50p 885.50p 861.50p 863.50p 811616
10/11/2010 890.50p 892.00p 879.00p 882.50p 1835464
09/11/2010 864.00p 902.00p 864.00p 890.00p 970588
08/11/2010 864.00p 882.50p 859.00p 880.50p 992910
05/11/2010 869.50p 869.50p 854.00p 869.00p 1198658
04/11/2010 845.50p 866.50p 836.50p 863.50p 1841672
03/11/2010 840.50p 846.50p 831.00p 833.00p 1462747
02/11/2010 833.50p 849.50p 833.50p 843.00p 1048787
01/11/2010 830.50p 843.50p 830.50p 840.00p 571472
29/10/2010 830.00p 837.50p 823.50p 828.50p 707420
28/10/2010 844.00p 844.00p 834.00p 836.50p 1104255
27/10/2010 859.00p 875.00p 834.00p 835.50p 1293827
26/10/2010 845.50p 871.50p 845.50p 867.50p 1455465
25/10/2010 843.00p 854.00p 834.50p 850.50p 1400704
22/10/2010 829.00p 845.80p 824.50p 833.50p 954149
21/10/2010 817.00p 831.00p 817.00p 829.00p 1032550
20/10/2010 829.50p 835.00p 820.50p 823.50p 1725531
19/10/2010 857.00p 860.00p 835.00p 837.00p 633531
18/10/2010 852.00p 865.18p 846.50p 853.50p 756928
15/10/2010 863.00p 869.50p 852.00p 860.50p 897178
14/10/2010 872.00p 881.00p 859.50p 864.00p 1097677
13/10/2010 850.50p 880.50p 845.50p 875.50p 2063276
12/10/2010 852.00p 853.50p 841.50p 845.00p 1382528
11/10/2010 860.00p 867.36p 847.00p 854.50p 2081513
08/10/2010 875.50p 882.00p 857.00p 864.00p 1721571
07/10/2010 895.00p 895.00p 868.00p 873.00p 1989697
06/10/2010 859.50p 895.00p 857.50p 893.50p 1303162
05/10/2010 837.00p 857.50p 832.00p 854.00p 908640
04/10/2010 838.50p 847.50p 833.00p 840.00p 1108880
01/10/2010 851.50p 855.00p 829.50p 837.00p 1011331
30/09/2010 837.00p 854.00p 830.59p 843.50p 498430
29/09/2010 845.50p 861.50p 840.00p 845.50p 827457
28/09/2010 834.00p 852.50p 826.50p 847.00p 782558
27/09/2010 851.00p 862.50p 839.50p 840.00p 525777
24/09/2010 820.50p 862.00p 815.50p 854.00p 734881
23/09/2010 834.50p 836.50p 816.99p 823.50p 485245
22/09/2010 846.50p 846.50p 820.50p 833.00p 538882
21/09/2010 826.00p 846.00p 818.50p 843.00p 1179860
20/09/2010 820.50p 827.00p 818.50p 824.00p 1446944
17/09/2010 827.50p 836.00p 820.00p 820.50p 1071725
16/09/2010 831.00p 836.50p 819.50p 825.00p 1646138
15/09/2010 824.50p 829.50p 808.50p 828.00p 587383
14/09/2010 832.00p 842.50p 809.50p 820.50p 768640
13/09/2010 825.50p 845.50p 813.40p 829.50p 762622
10/09/2010 813.50p 819.00p 808.00p 814.50p 799657
09/09/2010 795.00p 822.50p 793.00p 813.50p 1207107
08/09/2010 800.00p 805.50p 783.50p 802.00p 597330
07/09/2010 800.00p 801.50p 789.81p 799.00p 640219
06/09/2010 806.50p 809.00p 800.50p 802.50p 822507
03/09/2010 798.00p 808.50p 757.28p 804.50p 860706
02/09/2010 793.50p 807.00p 790.00p 798.50p 985977
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

*Close Price adjusted for both dividends and splits