Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2013 1,462.00p 1,467.00p 1,450.00p 1,464.00p 931597
23/04/2013 1,437.00p 1,463.00p 1,430.00p 1,463.00p 723183
22/04/2013 1,446.00p 1,454.00p 1,431.00p 1,436.00p 372140
19/04/2013 1,422.00p 1,441.00p 1,413.00p 1,441.00p 431262
18/04/2013 1,422.00p 1,438.00p 1,415.00p 1,429.00p 522368
17/04/2013 1,430.00p 1,438.00p 1,390.00p 1,420.00p 777804
16/04/2013 1,430.00p 1,446.00p 1,418.00p 1,421.00p 756368
15/04/2013 1,446.00p 1,452.00p 1,414.00p 1,440.00p 521540
12/04/2013 1,463.00p 1,466.00p 1,424.00p 1,449.00p 957132
11/04/2013 1,438.00p 1,487.00p 1,433.00p 1,463.00p 1149342
10/04/2013 1,405.00p 1,444.00p 1,397.00p 1,440.00p 865668
09/04/2013 1,379.00p 1,410.00p 1,378.00p 1,397.00p 728471
08/04/2013 1,383.00p 1,390.00p 1,370.00p 1,380.00p 584710
05/04/2013 1,396.00p 1,404.00p 1,365.00p 1,374.00p 609161
04/04/2013 1,458.00p 1,461.00p 1,393.00p 1,393.00p 957649
03/04/2013 1,457.00p 1,465.00p 1,449.00p 1,456.00p 599568
02/04/2013 1,447.00p 1,466.00p 1,447.00p 1,465.00p 724122
28/03/2013 1,416.00p 1,462.00p 1,416.00p 1,454.00p 613322
27/03/2013 1,432.00p 1,440.00p 1,414.00p 1,419.00p 600357
26/03/2013 1,426.00p 1,439.00p 1,408.00p 1,437.00p 1666405
25/03/2013 1,455.00p 1,463.00p 1,423.00p 1,423.00p 716705
22/03/2013 1,440.00p 1,461.00p 1,420.00p 1,440.00p 947365
21/03/2013 1,402.00p 1,447.05p 1,401.05p 1,443.00p 817607
20/03/2013 1,389.00p 1,412.00p 1,365.56p 1,409.00p 892987
19/03/2013 1,364.00p 1,387.00p 1,357.00p 1,381.00p 621761
18/03/2013 1,341.00p 1,371.00p 1,334.00p 1,369.00p 620402
15/03/2013 1,336.00p 1,360.26p 1,326.00p 1,359.00p 2487871
14/03/2013 1,332.00p 1,340.00p 1,327.00p 1,329.00p 741339
13/03/2013 1,338.00p 1,342.00p 1,321.00p 1,328.00p 668740
12/03/2013 1,333.00p 1,344.00p 1,323.96p 1,339.00p 362853
11/03/2013 1,333.00p 1,336.00p 1,314.00p 1,332.00p 377637
08/03/2013 1,334.00p 1,348.00p 1,326.00p 1,335.00p 565951
07/03/2013 1,322.00p 1,328.00p 1,315.00p 1,322.00p 443734
06/03/2013 1,320.00p 1,328.00p 1,311.00p 1,321.00p 379792
05/03/2013 1,300.00p 1,318.00p 1,290.00p 1,316.00p 431770
04/03/2013 1,298.00p 1,298.38p 1,276.00p 1,292.00p 520208
01/03/2013 1,270.00p 1,310.00p 1,270.00p 1,302.00p 582140
28/02/2013 1,268.00p 1,277.00p 1,263.00p 1,274.00p 457168
27/02/2013 1,251.00p 1,265.13p 1,245.00p 1,265.00p 382678
26/02/2013 1,242.00p 1,264.00p 1,228.00p 1,248.00p 619849
25/02/2013 1,255.00p 1,275.00p 1,254.00p 1,264.00p 437648
22/02/2013 1,258.00p 1,268.00p 1,251.00p 1,260.00p 553389
21/02/2013 1,270.00p 1,271.00p 1,249.00p 1,251.00p 658520
20/02/2013 1,295.00p 1,308.00p 1,255.00p 1,271.00p 1777930
19/02/2013 1,294.00p 1,311.00p 1,283.00p 1,308.00p 580825
18/02/2013 1,292.00p 1,302.00p 1,282.00p 1,288.00p 542544
15/02/2013 1,284.00p 1,299.00p 1,275.00p 1,294.00p 1306413
14/02/2013 1,293.00p 1,298.77p 1,277.00p 1,283.00p 378730
13/02/2013 1,279.00p 1,310.00p 1,275.00p 1,297.00p 596689
12/02/2013 1,262.00p 1,275.00p 1,258.00p 1,275.00p 331480
11/02/2013 1,253.00p 1,270.00p 1,253.00p 1,265.00p 263235
08/02/2013 1,252.00p 1,269.00p 1,245.00p 1,257.00p 479963
07/02/2013 1,251.00p 1,257.75p 1,242.00p 1,250.00p 549067
06/02/2013 1,244.00p 1,265.00p 1,237.00p 1,250.00p 563477
05/02/2013 1,220.00p 1,243.00p 1,220.00p 1,241.00p 446447
04/02/2013 1,228.00p 1,236.00p 1,222.00p 1,226.00p 639605
01/02/2013 1,210.00p 1,232.00p 1,209.00p 1,232.00p 468729
31/01/2013 1,193.00p 1,210.12p 1,192.00p 1,210.00p 626472
30/01/2013 1,214.00p 1,214.00p 1,188.00p 1,196.00p 578592
29/01/2013 1,214.00p 1,215.00p 1,200.00p 1,210.00p 279408
28/01/2013 1,225.00p 1,231.00p 1,204.00p 1,214.00p 417390
25/01/2013 1,222.00p 1,224.00p 1,210.00p 1,221.00p 595168
24/01/2013 1,206.00p 1,223.00p 1,197.00p 1,223.00p 510956
23/01/2013 1,214.00p 1,215.00p 1,189.00p 1,201.00p 767119
22/01/2013 1,222.00p 1,231.00p 1,210.00p 1,215.00p 644795
21/01/2013 1,234.00p 1,236.95p 1,199.00p 1,227.00p 476641
18/01/2013 1,253.00p 1,253.00p 1,229.00p 1,231.00p 908400
17/01/2013 1,217.00p 1,253.00p 1,206.00p 1,245.00p 1825676
16/01/2013 1,220.00p 1,223.00p 1,204.00p 1,218.00p 1278897
15/01/2013 1,206.00p 1,226.00p 1,205.00p 1,219.00p 1278443
14/01/2013 1,222.00p 1,235.00p 1,208.00p 1,211.00p 490856
11/01/2013 1,200.00p 1,219.00p 1,198.00p 1,218.00p 646825
10/01/2013 1,170.00p 1,206.00p 1,168.00p 1,195.00p 1402253
09/01/2013 1,126.00p 1,177.00p 1,125.00p 1,167.00p 1326180
08/01/2013 1,130.00p 1,133.00p 1,114.00p 1,118.00p 353477
07/01/2013 1,125.00p 1,137.00p 1,121.05p 1,132.00p 565713
04/01/2013 1,106.00p 1,124.00p 1,101.00p 1,124.00p 680088
03/01/2013 1,113.00p 1,115.00p 1,099.00p 1,107.00p 244902
02/01/2013 1,099.00p 1,115.00p 1,098.00p 1,101.00p 389933
31/12/2012 1,067.00p 1,094.00p 1,067.00p 1,088.00p 73040
28/12/2012 1,089.00p 1,089.00p 1,068.00p 1,073.00p 111989
27/12/2012 1,082.00p 1,095.00p 1,074.05p 1,085.00p 163211
24/12/2012 1,085.00p 1,085.00p 1,065.05p 1,077.00p 28257
21/12/2012 1,084.00p 1,089.00p 1,072.00p 1,086.00p 530056
20/12/2012 1,079.00p 1,088.00p 1,073.00p 1,085.00p 468084
19/12/2012 1,073.00p 1,090.00p 1,068.20p 1,082.00p 494963
18/12/2012 1,062.00p 1,070.11p 1,048.00p 1,070.00p 948415
17/12/2012 1,075.00p 1,077.00p 1,058.00p 1,060.00p 991236
14/12/2012 1,072.00p 1,075.00p 1,069.00p 1,073.00p 1346154
13/12/2012 1,055.00p 1,078.00p 1,050.00p 1,072.00p 770729
12/12/2012 1,100.00p 1,108.00p 1,066.00p 1,066.00p 1046378
11/12/2012 1,103.00p 1,107.00p 1,093.00p 1,093.00p 628476
10/12/2012 1,104.00p 1,107.44p 1,097.00p 1,101.00p 423994
07/12/2012 1,116.00p 1,116.00p 1,103.00p 1,110.00p 446887
06/12/2012 1,111.00p 1,124.00p 1,104.00p 1,115.00p 434620
05/12/2012 1,130.00p 1,130.00p 1,101.00p 1,106.00p 624733
04/12/2012 1,120.00p 1,125.00p 1,113.00p 1,121.00p 434391
03/12/2012 1,119.00p 1,120.00p 1,105.00p 1,108.00p 328363
30/11/2012 1,126.00p 1,126.00p 1,113.70p 1,114.00p 936650
29/11/2012 1,134.00p 1,148.00p 1,120.00p 1,120.00p 993812
28/11/2012 1,138.00p 1,143.95p 1,123.00p 1,133.00p 402105
27/11/2012 1,143.00p 1,148.00p 1,135.00p 1,144.00p 426205
26/11/2012 1,147.00p 1,150.00p 1,134.10p 1,138.00p 296853
23/11/2012 1,142.00p 1,153.00p 1,132.05p 1,149.00p 412013
22/11/2012 1,127.00p 1,141.00p 1,123.00p 1,134.00p 272628
21/11/2012 1,120.00p 1,127.00p 1,112.00p 1,125.00p 494404
20/11/2012 1,102.00p 1,122.00p 1,092.00p 1,120.00p 395867
19/11/2012 1,092.00p 1,108.00p 1,089.00p 1,106.00p 294950
16/11/2012 1,088.00p 1,091.00p 1,083.00p 1,085.00p 445121
15/11/2012 1,092.00p 1,094.00p 1,084.00p 1,088.00p 316825
14/11/2012 1,095.00p 1,102.00p 1,089.00p 1,091.00p 255819
13/11/2012 1,087.00p 1,098.00p 1,082.00p 1,096.00p 292569
12/11/2012 1,098.00p 1,102.00p 1,086.00p 1,090.00p 439024
09/11/2012 1,106.00p 1,106.00p 1,090.00p 1,096.00p 455497
08/11/2012 1,105.00p 1,110.00p 1,092.00p 1,095.00p 588392
07/11/2012 1,113.00p 1,115.00p 1,095.00p 1,097.00p 451220
06/11/2012 1,099.00p 1,110.00p 1,092.90p 1,108.00p 366902
05/11/2012 1,099.00p 1,105.00p 1,087.00p 1,100.00p 321733
02/11/2012 1,084.00p 1,104.00p 1,084.00p 1,097.00p 448342
01/11/2012 1,076.00p 1,097.00p 1,076.00p 1,092.00p 424657
31/10/2012 1,086.00p 1,092.00p 1,080.00p 1,080.00p 444408
30/10/2012 1,086.00p 1,092.00p 1,080.66p 1,085.00p 292017
29/10/2012 1,077.00p 1,087.00p 1,073.00p 1,081.00p 232044
26/10/2012 1,078.00p 1,091.00p 1,074.00p 1,085.00p 405789
25/10/2012 1,085.00p 1,090.00p 1,082.00p 1,086.00p 455692
24/10/2012 1,076.00p 1,090.00p 1,068.00p 1,086.00p 490076
23/10/2012 1,102.00p 1,102.00p 1,071.00p 1,074.00p 507059
22/10/2012 1,103.00p 1,116.28p 1,099.00p 1,100.00p 682043
19/10/2012 1,100.00p 1,109.00p 1,096.00p 1,105.00p 367175
18/10/2012 1,101.00p 1,107.00p 1,092.00p 1,102.00p 722360
17/10/2012 1,102.00p 1,112.00p 1,096.00p 1,107.00p 692287
16/10/2012 1,124.00p 1,126.34p 1,108.40p 1,114.00p 534591
15/10/2012 1,092.00p 1,128.00p 1,092.00p 1,120.00p 945214
12/10/2012 1,105.00p 1,120.00p 1,092.00p 1,094.00p 2869758
11/10/2012 1,092.00p 1,137.00p 1,092.00p 1,135.00p 1052278
10/10/2012 1,090.00p 1,107.00p 1,082.05p 1,097.00p 589330
09/10/2012 1,102.00p 1,112.40p 1,090.00p 1,100.00p 428488
08/10/2012 1,090.00p 1,103.00p 1,078.00p 1,100.00p 1915012
05/10/2012 1,087.00p 1,105.00p 1,078.00p 1,095.00p 700888
04/10/2012 1,079.00p 1,094.00p 1,067.00p 1,085.00p 687715
03/10/2012 1,070.00p 1,085.00p 1,070.00p 1,074.00p 384143
02/10/2012 1,064.00p 1,085.00p 1,055.00p 1,072.00p 511727
01/10/2012 1,042.00p 1,068.32p 1,040.00p 1,068.00p 735232
28/09/2012 1,051.00p 1,060.00p 1,038.00p 1,041.00p 528087
27/09/2012 1,041.00p 1,054.00p 1,034.00p 1,045.00p 314018
26/09/2012 1,047.00p 1,054.25p 1,030.00p 1,030.00p 451972
25/09/2012 1,059.00p 1,070.00p 1,058.00p 1,061.00p 510430
24/09/2012 1,074.00p 1,083.00p 1,048.00p 1,055.00p 593244
21/09/2012 1,085.00p 1,095.00p 1,080.00p 1,085.00p 685342
20/09/2012 1,066.00p 1,075.00p 1,060.00p 1,075.00p 194030
19/09/2012 1,074.00p 1,079.00p 1,068.00p 1,073.00p 321318
18/09/2012 1,095.00p 1,095.00p 1,071.00p 1,076.00p 409567
17/09/2012 1,114.00p 1,120.00p 1,100.00p 1,104.00p 251454
14/09/2012 1,093.00p 1,124.00p 1,090.00p 1,115.00p 474722
13/09/2012 1,067.00p 1,077.00p 1,065.00p 1,070.00p 213338
12/09/2012 1,080.00p 1,080.00p 1,058.00p 1,072.00p 410768
11/09/2012 1,087.00p 1,094.24p 1,061.00p 1,077.00p 344899
10/09/2012 1,088.00p 1,100.00p 1,082.40p 1,090.00p 314825
07/09/2012 1,080.00p 1,099.00p 1,078.97p 1,089.00p 533858
06/09/2012 1,034.00p 1,081.00p 1,034.00p 1,076.00p 1651043
05/09/2012 1,018.00p 1,034.00p 1,018.00p 1,030.00p 354512
04/09/2012 1,031.00p 1,031.00p 1,015.00p 1,020.00p 606391
03/09/2012 1,025.00p 1,030.10p 1,022.00p 1,030.00p 352636
31/08/2012 1,012.00p 1,031.00p 1,012.00p 1,026.00p 894424
30/08/2012 1,019.00p 1,023.00p 1,009.00p 1,013.00p 570023
29/08/2012 1,022.00p 1,032.00p 1,009.69p 1,027.00p 636408
28/08/2012 1,047.00p 1,050.00p 1,027.00p 1,032.00p 940629
24/08/2012 1,037.00p 1,048.00p 1,030.00p 1,047.00p 289850
23/08/2012 1,050.00p 1,054.00p 1,035.03p 1,037.00p 294902
22/08/2012 1,054.00p 1,054.00p 1,040.00p 1,042.00p 261240
21/08/2012 1,047.00p 1,064.00p 1,047.00p 1,061.00p 297663
20/08/2012 1,051.00p 1,062.00p 1,045.00p 1,052.00p 574316
17/08/2012 1,040.00p 1,051.00p 1,031.00p 1,050.00p 431061
16/08/2012 1,063.00p 1,070.00p 1,053.00p 1,060.00p 488775
15/08/2012 1,093.00p 1,096.00p 1,065.00p 1,065.00p 1062860
14/08/2012 1,082.00p 1,097.00p 1,068.00p 1,094.00p 410610
13/08/2012 1,070.00p 1,084.00p 1,067.00p 1,081.00p 428273
10/08/2012 1,068.00p 1,075.00p 1,063.00p 1,074.00p 371533
09/08/2012 1,077.00p 1,080.00p 1,069.00p 1,074.00p 312623
08/08/2012 1,068.00p 1,075.00p 1,063.00p 1,074.00p 251997
07/08/2012 1,067.00p 1,071.11p 1,046.00p 1,071.00p 337708
06/08/2012 1,042.00p 1,070.00p 1,042.00p 1,066.00p 289128
03/08/2012 1,010.00p 1,048.00p 1,010.00p 1,043.00p 267179
02/08/2012 1,024.00p 1,032.00p 1,005.00p 1,005.00p 202340
01/08/2012 1,007.00p 1,025.00p 1,004.00p 1,022.00p 395507
31/07/2012 1,020.00p 1,020.00p 1,004.00p 1,009.00p 305386
30/07/2012 995.00p 1,022.00p 995.00p 1,020.00p 316526
27/07/2012 1,004.00p 1,016.00p 993.00p 1,012.00p 510657
26/07/2012 990.00p 997.00p 976.00p 992.50p 479369
25/07/2012 972.50p 980.50p 967.50p 978.00p 566925
24/07/2012 984.50p 990.50p 969.00p 970.50p 262736
23/07/2012 987.50p 1,004.00p 971.50p 977.50p 777666
20/07/2012 1,020.00p 1,036.00p 1,009.00p 1,009.00p 794708
19/07/2012 1,009.00p 1,024.00p 1,004.50p 1,022.00p 319742
18/07/2012 997.00p 1,006.00p 987.67p 1,003.00p 290776
17/07/2012 993.00p 1,006.00p 982.00p 994.50p 423893
16/07/2012 1,002.00p 1,008.00p 992.00p 997.50p 356334
13/07/2012 988.50p 1,002.00p 984.50p 997.00p 317328
12/07/2012 981.00p 991.50p 972.00p 984.00p 489694
11/07/2012 997.00p 997.00p 980.00p 987.00p 728225

*Close Price adjusted for both dividends and splits