Travis Perkins Plc (OP: TPRKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.16	15.45	15.10	15.11	24,008	-0.16(-1.05%)
May 27, 2022	15.46	15.59	15.02	15.27	19,498	+0.05(+0.33%)
May 26, 2022	15.02	15.61	15.02	15.22	10,874	+0.64(+4.39%)
May 25, 2022	14.24	14.75	14.24	14.58	16,084	+0.46(+3.26%)
May 24, 2022	14.36	14.79	14.12	14.12	8,891	-0.44(-3.02%)
May 23, 2022	14.35	15.03	14.35	14.56	44,423	+0.11(+0.76%)
May 20, 2022	14.48	14.85	13.65	14.45	17,427	+0.27(+1.90%)
May 19, 2022	14.24	14.93	13.82	14.18	11,437	+0.20(+1.43%)
May 18, 2022	14.39	15.03	13.89	13.98	12,559	-0.62(-4.25%)
May 17, 2022	14.58	15.35	14.07	14.60	18,139	+0.40(+2.82%)
May 16, 2022	14.07	14.66	13.73	14.20	11,221	+0.08(+0.57%)
May 13, 2022	13.93	14.41	13.92	14.12	18,881	+0.25(+1.84%)
May 12, 2022	14.06	14.18	13.75	13.87	15,686	+0.38(+2.86%)
May 11, 2022	14.21	14.30	13.48	13.48	17,619	-0.44(-3.15%)
May 10, 2022	14.02	14.29	13.74	13.92	14,684	+0.05(+0.37%)
May 09, 2022	13.87	14.17	13.42	13.87	20,278	-0.32(-2.24%)
May 06, 2022	14.00	14.41	13.87	14.19	9,152	+0.15(+1.03%)
May 05, 2022	14.59	14.60	14.00	14.04	10,347	-1.25(-8.18%)
May 04, 2022	14.80	15.29	14.59	15.29	9,483	-0.01(-0.03%)
May 03, 2022	15.27	15.41	14.89	15.29	22,387	+0.14(+0.96%)
May 02, 2022	15.23	15.77	14.97	15.15	15,030	-0.07(-0.46%)
Apr 29, 2022	15.49	15.90	15.22	15.22	20,972	-0.65(-4.10%)
Apr 28, 2022	15.95	16.12	15.48	15.87	11,762	+0.27(+1.73%)
Apr 27, 2022	15.77	15.94	15.57	15.60	9,250	-0.16(-1.02%)
Apr 26, 2022	16.14	16.45	15.68	15.76	9,055	-1.08(-6.41%)
Apr 25, 2022	16.28	16.84	16.10	16.84	13,278	-0.04(-0.21%)
Apr 22, 2022	16.88	17.06	16.64	16.88	10,409	-0.04(-0.21%)
Apr 21, 2022	17.73	17.73	16.91	16.91	13,383	-0.19(-1.11%)
Apr 20, 2022	17.13	17.19	16.85	17.10	10,330	+0.22(+1.30%)
Apr 19, 2022	16.34	17.48	16.34	16.88	212,661	+1.21(+7.72%)
Apr 18, 2022	17.40	17.40	15.67	15.67	8,478	-0.79(-4.80%)
Apr 14, 2022	16.36	16.80	16.30	16.46	18,352	-0.14(-0.84%)
Apr 13, 2022	16.18	16.60	16.14	16.60	11,117	+0.34(+2.08%)
Apr 12, 2022	16.52	17.16	16.23	16.26	10,770	+0.34(+2.14%)
Apr 11, 2022	16.44	16.95	15.92	15.92	32,868	-0.21(-1.30%)
Apr 08, 2022	16.15	16.28	16.11	16.13	12,132	+0.03(+0.19%)
Apr 07, 2022	16.07	16.20	15.98	16.10	11,506	+0.26(+1.64%)
Apr 06, 2022	15.81	16.09	15.81	15.84	6,291	-0.69(-4.17%)
Apr 05, 2022	16.78	16.89	16.32	16.53	7,515	-0.11(-0.66%)
Apr 04, 2022	16.61	16.75	16.56	16.64	19,997	+0.04(+0.24%)
Apr 01, 2022	16.55	16.60	16.38	16.60	12,144	+0.45(+2.79%)
Mar 31, 2022	16.43	16.76	16.03	16.15	9,727	-0.73(-4.32%)
Mar 30, 2022	17.01	17.05	16.88	16.88	55,445	-0.32(-1.89%)
Mar 29, 2022	17.38	17.64	17.12	17.20	24,252	-0.07(-0.38%)
Mar 28, 2022	16.89	17.27	16.66	17.27	19,012	+0.47(+2.80%)
Mar 25, 2022	16.93	16.98	16.64	16.80	6,570	-0.01(-0.06%)
Mar 24, 2022	17.03	17.55	16.81	16.81	4,084	-0.18(-1.06%)
Mar 23, 2022	17.58	17.89	16.99	16.99	8,516	-0.74(-4.17%)
Mar 22, 2022	17.80	18.19	17.66	17.73	17,650	+0.34(+1.96%)
Mar 21, 2022	17.52	17.59	17.38	17.39	11,387	-0.51(-2.85%)
Mar 18, 2022	17.41	18.01	17.41	17.90	6,924	+0.05(+0.28%)
Mar 17, 2022	17.40	17.85	17.37	17.85	6,688	+0.01(+0.06%)
Mar 16, 2022	17.32	17.84	17.32	17.84	22,855	+1.09(+6.54%)
Mar 15, 2022	16.91	17.00	16.66	16.75	74,310	-0.18(-1.09%)
Mar 14, 2022	17.03	17.34	16.77	16.93	18,074	+0.75(+4.64%)
Mar 11, 2022	16.18	17.29	16.10	16.18	5,049	-0.21(-1.28%)
Mar 10, 2022	16.68	16.71	16.22	16.39	15,740	-0.51(-3.02%)
Mar 09, 2022	16.80	17.29	16.39	16.90	41,856	+0.75(+4.64%)
Mar 08, 2022	16.47	16.97	15.90	16.15	9,889	-0.45(-2.71%)
Mar 07, 2022	17.46	17.46	16.60	16.60	13,391	-1.23(-6.92%)
Mar 04, 2022	17.49	18.15	17.49	17.84	3,856	-0.95(-5.03%)
Mar 03, 2022	18.97	19.11	18.49	18.78	9,142	-0.04(-0.21%)
Mar 02, 2022	18.89	19.39	18.65	18.82	7,734	+0.32(+1.72%)