Skip to main content

Travis Perkins Plc (OP: TPRKY )

10.12 -0.22 (-2.13%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.430 8.578 8.400 8.470 35,682 +0.26(+3.17%)
Sep 29, 2022 8.130 8.390 7.870 8.210 12,151 -0.11(-1.32%)
Sep 28, 2022 8.000 8.422 8.000 8.320 22,495 +0.46(+5.85%)
Sep 27, 2022 8.130 8.130 7.770 7.860 16,401 -0.44(-5.30%)
Sep 26, 2022 8.533 8.533 8.210 8.300 29,602 -0.68(-7.57%)
Sep 23, 2022 8.988 9.060 8.701 8.980 14,962 -0.32(-3.44%)
Sep 22, 2022 9.310 9.453 8.980 9.300 12,294 -0.01(-0.11%)
Sep 21, 2022 9.400 9.740 9.300 9.310 18,834 +0.07(+0.76%)
Sep 20, 2022 9.170 9.530 9.150 9.240 16,353 -0.20(-2.12%)
Sep 19, 2022 8.980 9.680 8.980 9.440 17,300 +0.06(+0.64%)
Sep 16, 2022 9.430 9.670 9.290 9.380 10,094 -0.21(-2.19%)
Sep 15, 2022 9.450 9.610 9.250 9.590 55,458 -0.03(-0.31%)
Sep 14, 2022 9.580 9.685 9.450 9.620 10,743 -0.09(-0.93%)
Sep 13, 2022 9.998 9.998 9.710 9.710 20,159 -0.56(-5.45%)
Sep 12, 2022 10.32 10.54 10.27 10.27 21,004 +0.42(+4.26%)
Sep 09, 2022 9.810 9.876 9.670 9.850 18,527 +0.35(+3.68%)
Sep 08, 2022 9.510 9.600 9.440 9.500 18,175 -0.13(-1.35%)
Sep 07, 2022 9.490 9.698 9.490 9.630 11,736 -0.03(-0.31%)
Sep 06, 2022 9.850 9.850 9.625 9.660 28,326 +0.46(+4.94%)
Sep 02, 2022 9.340 9.620 9.200 9.205 20,834 -0.18(-1.87%)
Sep 01, 2022 9.398 9.420 9.240 9.380 22,375 -0.49(-4.96%)
Aug 31, 2022 9.925 9.975 9.850 9.870 23,419 -0.07(-0.70%)
Aug 30, 2022 10.13 10.13 9.930 9.940 22,567 +0.16(+1.64%)
Aug 29, 2022 10.13 10.13 9.640 9.780 29,469 -0.05(-0.51%)
Aug 26, 2022 10.21 10.21 9.790 9.830 36,957 -0.30(-2.96%)
Aug 25, 2022 10.01 10.28 10.01 10.13 8,618 +0.03(+0.30%)
Aug 24, 2022 10.19 10.23 10.07 10.10 11,775 -0.20(-1.94%)
Aug 23, 2022 10.26 10.49 10.15 10.30 6,628 +0.22(+2.18%)
Aug 22, 2022 10.27 10.31 10.05 10.08 29,654 -0.52(-4.91%)
Aug 19, 2022 10.70 10.93 10.60 10.60 4,414 -0.36(-3.28%)
Aug 18, 2022 11.01 11.23 10.89 10.96 19,808 +0.01(+0.09%)
Aug 17, 2022 11.03 11.11 10.92 10.95 13,849 -0.43(-3.78%)
Aug 16, 2022 11.27 11.72 11.27 11.38 7,634 +0.03(+0.29%)
Aug 15, 2022 11.37 11.62 11.26 11.35 16,500 -0.02(-0.20%)
Aug 12, 2022 11.39 11.51 11.35 11.37 21,934 -0.03(-0.26%)
Aug 11, 2022 11.61 11.78 11.40 11.40 14,789 -0.37(-3.14%)
Aug 10, 2022 11.70 11.86 11.62 11.77 19,171 +0.59(+5.28%)
Aug 09, 2022 11.47 11.47 11.18 11.18 27,672 -0.18(-1.58%)
Aug 08, 2022 11.50 11.82 11.34 11.36 11,995 -0.01(-0.09%)
Aug 05, 2022 11.26 11.45 11.01 11.37 13,377 +0.01(+0.12%)
Aug 04, 2022 11.31 11.40 11.24 11.36 6,051 -0.03(-0.28%)
Aug 03, 2022 11.44 11.44 11.10 11.39 16,122 -0.03(-0.28%)
Aug 02, 2022 11.41 11.57 11.37 11.42 19,644 -1.21(-9.58%)
Aug 01, 2022 12.72 13.09 12.50 12.63 33,888 -0.18(-1.41%)
Jul 29, 2022 12.64 13.23 12.47 12.81 16,085 +0.35(+2.82%)
Jul 28, 2022 12.28 12.51 12.05 12.46 20,589 +0.13(+1.05%)
Jul 27, 2022 11.81 12.33 11.67 12.33 8,611 +0.61(+5.20%)
Jul 26, 2022 11.62 12.08 11.57 11.72 6,853 -0.75(-6.01%)
Jul 25, 2022 12.53 12.63 11.97 12.47 28,187 +0.09(+0.73%)
Jul 22, 2022 12.68 12.73 12.24 12.38 10,255 +0.02(+0.16%)
Jul 21, 2022 12.09 12.61 12.05 12.36 8,617 +0.55(+4.66%)
Jul 20, 2022 11.34 12.00 11.34 11.81 19,645 -0.01(-0.08%)
Jul 19, 2022 11.81 12.22 11.55 11.82 15,654 +0.22(+1.94%)
Jul 18, 2022 11.77 11.83 11.45 11.60 36,613 -0.01(-0.13%)
Jul 15, 2022 11.21 11.63 11.21 11.61 113,204 +0.46(+4.17%)
Jul 14, 2022 11.07 11.18 10.89 11.14 7,223 -0.43(-3.67%)
Jul 13, 2022 11.28 11.63 11.22 11.57 15,166 +0.17(+1.49%)
Jul 12, 2022 11.45 11.62 11.33 11.40 10,969 +0.02(+0.18%)
Jul 11, 2022 11.46 11.79 11.38 11.38 13,690 -0.38(-3.23%)
Jul 08, 2022 11.73 12.01 11.70 11.76 10,963 +0.06(+0.51%)
Jul 07, 2022 11.74 11.85 11.61 11.70 8,496 +0.19(+1.65%)
Jul 06, 2022 11.48 11.63 11.31 11.51 7,246 -0.17(-1.46%)
Jul 05, 2022 11.18 11.68 10.80 11.68 33,969 -0.15(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.