Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2010 733.50p 743.50p 706.50p 717.00p 740753
05/02/2010 749.50p 749.50p 719.00p 727.00p 783419
04/02/2010 785.00p 790.00p 748.50p 751.50p 635396
03/02/2010 781.50p 786.16p 769.00p 774.00p 650470
02/02/2010 756.00p 784.00p 753.50p 781.50p 1218308
01/02/2010 736.00p 754.51p 729.50p 753.00p 835773
29/01/2010 742.00p 748.50p 728.00p 737.00p 1695323
28/01/2010 759.50p 762.00p 736.50p 736.50p 1513734
27/01/2010 767.50p 767.50p 751.50p 751.50p 1823004
26/01/2010 770.00p 776.00p 762.00p 770.50p 656343
25/01/2010 777.00p 796.50p 774.50p 774.50p 993841
22/01/2010 789.50p 792.50p 766.50p 782.00p 1001356
21/01/2010 808.00p 821.00p 792.00p 792.00p 859242
20/01/2010 809.50p 812.50p 797.00p 800.50p 740381
19/01/2010 813.50p 816.50p 796.00p 806.00p 650275
18/01/2010 820.00p 823.00p 810.50p 814.50p 403947
15/01/2010 834.00p 835.00p 819.00p 821.50p 508523
14/01/2010 821.50p 850.00p 821.50p 827.50p 602927
13/01/2010 830.00p 835.00p 811.50p 821.00p 1103609
12/01/2010 843.00p 850.20p 819.00p 827.00p 825670
11/01/2010 853.00p 859.50p 833.00p 845.00p 988771
08/01/2010 848.50p 850.00p 836.00p 843.50p 1016079
07/01/2010 827.00p 851.00p 823.50p 849.00p 1330622
06/01/2010 850.50p 850.50p 826.50p 828.50p 910447
05/01/2010 851.00p 858.00p 831.00p 841.00p 692944
04/01/2010 841.50p 855.50p 831.50p 855.00p 1253590
31/12/2009 832.50p 852.00p 826.31p 852.00p 120647
30/12/2009 826.50p 831.00p 815.00p 819.50p 159450
29/12/2009 815.00p 835.00p 803.00p 829.00p 273096
24/12/2009 800.00p 811.50p 800.00p 802.00p 48282
23/12/2009 812.00p 812.00p 794.50p 805.00p 603349
22/12/2009 801.50p 815.00p 793.50p 802.50p 495298
21/12/2009 786.00p 810.00p 781.00p 800.00p 471261
18/12/2009 800.00p 801.00p 778.00p 781.50p 1236197
17/12/2009 815.50p 825.00p 793.00p 795.00p 2952737
16/12/2009 798.00p 824.50p 795.00p 814.50p 6039418
15/12/2009 810.00p 810.50p 797.00p 799.50p 622199
14/12/2009 804.50p 815.00p 796.92p 806.00p 1186243
11/12/2009 771.50p 806.50p 771.50p 802.00p 836285
10/12/2009 763.50p 784.50p 763.50p 771.50p 521145
09/12/2009 776.50p 781.50p 760.00p 760.50p 905866
08/12/2009 801.50p 801.50p 774.00p 780.00p 812739
07/12/2009 809.00p 809.00p 784.08p 802.50p 608790
04/12/2009 800.50p 819.50p 777.50p 807.00p 794739
03/12/2009 803.50p 818.00p 800.00p 801.50p 987587
02/12/2009 789.50p 802.50p 785.58p 791.00p 587980
01/12/2009 759.50p 794.50p 759.50p 793.50p 611182
30/11/2009 777.50p 779.50p 756.00p 758.00p 1343758
27/11/2009 750.00p 787.50p 744.00p 780.50p 676830
26/11/2009 770.50p 778.50p 759.00p 762.50p 1489191
25/11/2009 795.50p 795.50p 777.50p 779.00p 1853429
24/11/2009 787.50p 801.00p 781.00p 784.50p 1747929
23/11/2009 784.00p 800.50p 778.00p 789.00p 999650
20/11/2009 795.50p 805.00p 775.50p 779.00p 995766
19/11/2009 822.00p 824.50p 782.50p 790.00p 892232
18/11/2009 824.50p 833.00p 811.50p 828.00p 1043009
17/11/2009 840.50p 851.97p 812.50p 820.00p 854620
16/11/2009 838.00p 853.00p 831.00p 848.00p 1040778
13/11/2009 807.50p 831.50p 805.00p 829.00p 1024736
12/11/2009 780.00p 812.99p 779.50p 807.50p 1249659
11/11/2009 771.50p 785.50p 767.50p 780.50p 1084055
10/11/2009 765.00p 773.00p 750.50p 770.00p 1573267
09/11/2009 765.00p 769.50p 752.00p 760.00p 988191
06/11/2009 759.00p 768.00p 753.00p 760.50p 1529185
05/11/2009 752.50p 769.50p 750.50p 754.00p 829134
04/11/2009 755.00p 771.00p 754.00p 761.00p 1591396
03/11/2009 776.50p 776.50p 743.00p 752.50p 2338461
02/11/2009 754.00p 792.50p 742.50p 784.50p 1413600
30/10/2009 792.00p 800.00p 747.00p 755.00p 891222
29/10/2009 736.50p 792.50p 736.50p 788.00p 1456003
28/10/2009 813.50p 817.00p 742.50p 743.00p 2944859
27/10/2009 826.00p 826.00p 803.00p 810.50p 950003
26/10/2009 849.50p 851.50p 821.50p 826.50p 928437
23/10/2009 849.50p 857.50p 842.50p 849.50p 948530
22/10/2009 836.00p 849.00p 835.50p 841.00p 1684908
21/10/2009 848.50p 859.50p 819.50p 846.50p 1314601
20/10/2009 877.50p 888.00p 842.50p 848.00p 1509946
19/10/2009 863.50p 887.00p 863.50p 880.00p 1521637
16/10/2009 859.00p 877.50p 849.50p 860.00p 860268
15/10/2009 868.00p 872.00p 860.00p 862.50p 482792
14/10/2009 861.50p 868.00p 849.50p 862.00p 971244
13/10/2009 876.50p 878.00p 845.50p 850.00p 1052354
12/10/2009 850.50p 868.00p 842.50p 858.50p 852793
09/10/2009 849.50p 861.50p 825.00p 846.00p 869405
08/10/2009 844.50p 856.00p 836.50p 850.00p 1123214
07/10/2009 838.50p 841.00p 824.00p 829.50p 504773
06/10/2009 821.00p 837.50p 808.00p 834.50p 835948
05/10/2009 814.00p 827.00p 796.50p 811.00p 1007090
02/10/2009 809.00p 822.50p 796.50p 801.50p 1322720
01/10/2009 829.00p 851.50p 816.00p 818.00p 1184939
30/09/2009 815.00p 858.00p 815.00p 833.00p 3104246
29/09/2009 808.50p 808.50p 789.00p 801.50p 747766
28/09/2009 766.00p 805.00p 759.50p 800.50p 906447
25/09/2009 798.50p 802.00p 758.50p 765.00p 1545423
24/09/2009 796.50p 818.50p 782.50p 802.50p 1280692
23/09/2009 818.50p 836.50p 802.50p 804.00p 1600120
22/09/2009 821.50p 831.00p 806.00p 814.00p 462755
21/09/2009 815.00p 834.50p 803.50p 815.50p 884549

*Close Price adjusted for both dividends and splits