Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/02/2011 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
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

*Close Price adjusted for both dividends and splits