Travis Perkins Plc (OP: TVPKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 08, 2009 | 13.05 | 13.05 | 13.05 | 0 | +0.70(+5.67%) | |
| Sep 04, 2009 | 12.35 | 12.35 | 12.35 | 12.35 | 120 | -0.09(-0.72%) |
| Sep 03, 2009 | 12.44 | 12.44 | 12.44 | 12.44 | 590 | -1.01(-7.51%) |
| Aug 26, 2009 | 13.45 | 13.45 | 13.45 | 13.45 | 374 | -0.05(-0.37%) |
| Aug 21, 2009 | 13.50 | 13.50 | 13.50 | 110 | +2.32(+20.75%) | |
| Jul 27, 2009 | 11.18 | 11.18 | 11.18 | 11.18 | 2,910 | +1.13(+11.24%) |
| Jul 21, 2009 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +1.30(+14.86%) |
| Jul 07, 2009 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
| Jul 02, 2009 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.35(+4.17%) |
| Jun 26, 2009 | 8.400 | 8.400 | 8.400 | 0 | +0.15(+1.82%) | |
| Jun 17, 2009 | 8.250 | 8.250 | 8.250 | 8.250 | 120 | -0.20(-2.33%) |
| Jun 09, 2009 | 8.447 | 8.447 | 8.447 | 8.447 | 0 | -0.15(-1.78%) |
| May 29, 2009 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | -2.60(-23.21%) |
| May 21, 2009 | 8.600 | 11.20 | 11.20 | 11.20 | 0 | +0.18(+1.63%) |
| May 12, 2009 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | -0.28(-2.48%) |
| May 08, 2009 | 11.30 | 11.30 | 11.30 | 3,520 | -0.25(-2.16%) | |
| May 05, 2009 | 11.55 | 11.55 | 11.55 | 0 | +1.35(+13.24%) | |
| Apr 24, 2009 | 10.20 | 10.20 | 10.20 | 0 | +0.95(+10.27%) | |
| Apr 19, 2009 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 9.350 | 9.350 | 9.250 | 9.250 | 560 | +0.90(+10.78%) |
| Apr 15, 2009 | 8.350 | 8.350 | 8.350 | 0 | -0.34(-3.88%) | |
| Apr 14, 2009 | 8.687 | 8.687 | 8.687 | 8.687 | 1,920 | +0.99(+12.82%) |
| Apr 07, 2009 | 7.700 | 7.700 | 7.700 | 0 | -0.60(-7.23%) | |
| Apr 03, 2009 | 8.300 | 8.300 | 8.300 | 0 | +0.80(+10.67%) | |
| Apr 02, 2009 | 7.500 | 7.500 | 7.500 | 7.500 | 300 | +1.20(+19.05%) |
| Mar 25, 2009 | 6.300 | 6.300 | 6.300 | 0 | -0.25(-3.82%) | |
| Mar 24, 2009 | 6.550 | 6.550 | 6.550 | 6.550 | 580 | +0.65(+11.02%) |
| Mar 19, 2009 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.48(+8.86%) |
| Mar 18, 2009 | 5.420 | 5.420 | 5.420 | 5.420 | 200 | +0.02(+0.37%) |
| Mar 17, 2009 | 5.400 | 5.400 | 5.400 | 5.400 | 150 | +0.10(+1.89%) |
| Mar 16, 2009 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) | |
| Mar 13, 2009 | 5.300 | 5.300 | 5.300 | 5.300 | 130 | +0.30(+6.00%) |
| Mar 12, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 330 | +0.25(+5.26%) |
| Mar 11, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 200 | -0.15(-3.06%) |
| Mar 09, 2009 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
| Mar 06, 2009 | 5.000 | 5.000 | 4.900 | 4.900 | 470 | +0.00(+0.00%) |
| Mar 05, 2009 | 4.850 | 4.900 | 4.850 | 4.900 | 1,200 | +0.29(+6.29%) |
| Feb 27, 2009 | 4.610 | 4.610 | 4.610 | 0 | +0.11(+2.44%) | |
| Feb 26, 2009 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Feb 25, 2009 | 4.450 | 4.500 | 4.450 | 4.500 | 500 | +0.25(+5.88%) |
| Feb 24, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 170 | -0.15(-3.41%) |
| Feb 19, 2009 | 4.400 | 4.400 | 4.400 | 490 | +0.00(+0.00%) | |
| Feb 18, 2009 | 4.550 | 4.550 | 4.400 | 4.400 | 1,220 | -0.75(-14.56%) |
| Feb 13, 2009 | 5.150 | 5.150 | 5.150 | 810 | +0.00(+0.00%) | |
| Feb 12, 2009 | 5.150 | 5.200 | 5.150 | 5.150 | 1,070 | -0.45(-8.04%) |
| Feb 10, 2009 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Feb 09, 2009 | 5.600 | 5.600 | 5.600 | 5.600 | 800 | +0.04(+0.72%) |
| Feb 06, 2009 | 5.560 | 5.560 | 5.560 | 5.560 | 610 | +0.94(+20.26%) |
| Feb 02, 2009 | 4.623 | 4.623 | 4.623 | 0 | +0.00(+0.00%) | |
| Jan 30, 2009 | 4.623 | 4.623 | 4.623 | 4.623 | 1,680 | -0.03(-0.57%) |
| Jan 29, 2009 | 4.650 | 4.650 | 4.650 | 4.650 | 180 | -0.15(-3.12%) |
| Jan 28, 2009 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | +0.25(+5.49%) |
| Jan 27, 2009 | 4.550 | 4.550 | 4.550 | 4.550 | 460 | +0.65(+16.67%) |
| Jan 26, 2009 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
| Jan 23, 2009 | 3.900 | 3.900 | 3.900 | 3.900 | 690 | -0.65(-14.29%) |
| Jan 22, 2009 | 4.550 | 4.550 | 4.550 | 4.550 | 370 | +0.03(+0.66%) |
| Jan 21, 2009 | 4.520 | 4.520 | 4.520 | 4.520 | 210 | -0.68(-13.08%) |
| Jan 20, 2009 | 4.800 | 5.200 | 4.800 | 5.200 | 840 | -0.40(-7.14%) |
| Jan 15, 2009 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Jan 14, 2009 | 5.600 | 5.600 | 5.600 | 5.600 | 620 | +0.00(+0.00%) |
| Jan 08, 2009 | 5.600 | 5.600 | 5.600 | 0 | -0.10(-1.75%) | |
| Jan 07, 2009 | 5.700 | 5.700 | 5.700 | 5.700 | 180 | +0.35(+6.54%) |
| Jan 06, 2009 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) |
| Jan 05, 2009 | 5.600 | 5.600 | 5.350 | 5.350 | 870 | +0.70(+15.05%) |
| Dec 31, 2008 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) | |
| Dec 30, 2008 | 4.650 | 4.650 | 4.650 | 4.650 | 910 | +0.00(+0.00%) |
| Dec 23, 2008 | 4.600 | 4.650 | 4.600 | 4.650 | 340 | +0.40(+9.41%) |
| Dec 22, 2008 | 4.250 | 4.250 | 4.250 | 4.250 | 150 | -0.55(-11.46%) |
| Dec 19, 2008 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
| Dec 18, 2008 | 4.636 | 4.800 | 4.636 | 4.800 | 640 | +0.12(+2.59%) |
| Dec 17, 2008 | 4.679 | 4.679 | 4.679 | 4.679 | 260 | +0.33(+7.56%) |
| Dec 16, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 310 | -0.40(-8.42%) |
| Dec 15, 2008 | 4.750 | 4.750 | 4.750 | 4.750 | 380 | +0.75(+18.75%) |
| Dec 11, 2008 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Dec 10, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 3,710 | +0.50(+14.29%) |
| Dec 08, 2008 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Dec 05, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 400 | -0.32(-8.38%) |
| Dec 03, 2008 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) |
| Dec 02, 2008 | 3.820 | 3.820 | 3.820 | 3.820 | 520 | -0.23(-5.60%) |
| Dec 01, 2008 | 4.046 | 4.046 | 4.046 | 0 | +0.00(+0.00%) | |
| Nov 28, 2008 | 4.046 | 4.046 | 4.046 | 4.046 | 32,155 | +0.80(+24.50%) |
| Nov 24, 2008 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Nov 21, 2008 | 3.250 | 3.250 | 3.250 | 3.250 | 800 | -0.25(-7.14%) |
| Nov 18, 2008 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Nov 17, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 140 | -0.75(-17.65%) |
| Nov 14, 2008 | 4.250 | 4.250 | 4.250 | 4.250 | 3,610 | -0.50(-10.53%) |
| Nov 12, 2008 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Nov 11, 2008 | 4.750 | 4.750 | 4.750 | 4.750 | 360 | -0.50(-9.52%) |
| Nov 07, 2008 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Nov 06, 2008 | 5.250 | 5.250 | 5.250 | 5.250 | 190 | +0.50(+10.53%) |
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.
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.