Italia markets closed

Travis Perkins plc (TPK.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
912,00-30,20 (-3,21%)
Alla chiusura: 05:07PM BST
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 2022935,00948,35905,00912,00912,00619.182
16 ago 2022940,20946,60927,40942,20942,20343.733
15 ago 2022953,80953,80932,80940,20940,20233.386
12 ago 2022946,20947,40937,00942,80942,80317.601
11 ago 2022957,80972,40940,40946,80946,80344.131
10 ago 2022924,40963,80916,40962,00962,00799.843
09 ago 2022956,60956,60928,40928,40928,402.354.557
08 ago 2022947,20954,40931,20954,20954,20543.727
05 ago 2022942,40961,20919,80940,00940,00721.938
04 ago 2022916,00945,40916,00941,00941,00984.166
03 ago 2022935,40947,40928,20935,00935,001.526.898
02 ago 2022984,00994,80914,20934,20934,201.568.659
01 ago 20221.039,501.062,001.030,001.030,001.030,00942.126
29 lug 20221.017,501.057,501.017,501.053,001.053,00700.811
28 lug 2022992,601.015,00992,601.012,001.012,00485.061
27 lug 2022979,60994,20976,40984,20984,20449.472
26 lug 20221.010,001.010,00953,40971,60971,60965.647
25 lug 20221.037,001.048,501.031,501.033,501.033,50897.692
22 lug 20221.017,501.060,001.017,501.050,001.050,00914.406
21 lug 2022981,801.032,50981,801.032,501.032,50993.995
20 lug 2022980,00993,60978,00991,40991,40599.100
19 lug 2022978,80995,00955,40986,40986,40375.769
18 lug 2022960,20989,45960,20971,40971,40293.645
15 lug 2022943,00971,00939,80969,00969,00369.929
14 lug 2022976,00976,00938,40938,40938,40499.916
13 lug 2022972,40980,40943,40959,20959,20588.020
12 lug 2022962,60966,20930,60965,60965,601.030.457
11 lug 2022965,40974,60957,20966,20966,20469.428
08 lug 2022945,60986,80936,60983,20983,20628.774
07 lug 2022943,60979,40943,60972,60972,60955.968
06 lug 2022937,00968,60937,00959,80959,80506.002
05 lug 2022958,80969,00918,20941,40941,401.030.709
04 lug 2022962,80974,80955,60955,60955,60481.685
01 lug 2022953,20987,60941,92958,20958,20758.508
30 giu 2022977,20981,20942,00967,60967,60998.765
29 giu 2022978,80993,00970,80988,40988,40645.487
28 giu 20221.009,001.033,001.006,501.008,501.008,501.334.227
27 giu 20221.010,501.028,501.006,001.015,001.015,00493.221
24 giu 2022933,401.007,50933,401.001,001.001,001.177.743
23 giu 2022990,401.002,00946,60956,60956,601.235.339
22 giu 2022976,00996,80957,60989,20989,20852.209
21 giu 2022990,201.005,42976,20976,20976,20987.818
20 giu 20221.016,001.021,50969,80986,40986,40938.438
17 giu 20221.002,001.023,00999,401.017,501.017,501.911.841
16 giu 20221.051,501.051,50994,20998,60998,601.753.546
15 giu 20221.044,001.075,501.043,001.054,001.054,001.061.748
14 giu 20221.057,501.064,001.030,001.036,001.036,001.492.913
13 giu 20221.117,001.118,851.048,501.048,501.048,501.378.176
10 giu 20221.160,001.168,501.125,501.125,501.125,50990.312
09 giu 20221.200,501.204,501.184,001.190,001.190,00656.576
08 giu 20221.190,001.217,001.190,001.210,001.210,00795.391
07 giu 20221.206,501.221,501.194,001.205,001.205,00494.990
06 giu 20221.215,501.235,001.214,001.223,501.223,50771.252
01 giu 20221.208,501.219,001.198,001.199,001.199,00483.241
31 mag 20221.207,001.215,501.196,501.206,001.206,001.831.178
30 mag 20221.216,001.240,001.208,001.217,001.217,00387.255
27 mag 20221.215,501.225,001.200,001.213,001.213,002.427.390
26 mag 20221.170,001.219,001.167,001.218,501.218,50834.277
25 mag 20221.163,001.170,681.142,501.169,501.169,50316.389
24 mag 20221.146,501.162,501.141,001.147,501.147,50423.988
23 mag 20221.151,001.167,501.151,001.166,501.166,50342.121
20 mag 20221.149,001.167,501.144,001.145,001.145,00460.418
19 mag 20221.146,001.150,001.105,001.142,501.142,50596.497
18 mag 20221.173,001.184,501.158,001.158,001.158,00697.921
17 mag 20221.167,001.183,001.159,001.172,501.172,50448.647
16 mag 20221.168,501.168,501.142,001.158,001.158,00624.416
13 mag 20221.160,501.161,001.138,691.157,501.157,50881.597
12 mag 20221.114,001.150,001.114,001.147,001.147,00661.033
11 mag 20221.161,001.161,001.128,001.139,001.139,00905.704
10 mag 20221.146,501.147,501.128,001.137,001.137,001.262.097
09 mag 20221.129,501.131,501.104,001.127,501.127,501.009.696
06 mag 20221.150,001.150,001.115,001.134,501.134,501.005.790
05 mag 20221.185,001.190,501.150,001.153,001.153,006.643.134
04 mag 20221.220,501.224,001.163,501.163,501.163,501.159.560
03 mag 20221.218,001.245,001.206,501.218,501.218,501.087.416
29 apr 20221.259,501.268,501.228,501.228,501.228,501.660.276
28 apr 20221.283,501.291,001.258,001.267,001.267,00877.824
27 apr 20221.260,001.267,501.246,501.249,501.249,50830.632
26 apr 20221.266,501.302,501.264,001.264,001.264,00741.155
25 apr 20221.298,501.304,001.278,001.287,001.287,00809.837
22 apr 20221.305,001.323,501.299,001.310,501.310,50835.631
21 apr 20221.278,001.342,001.278,001.320,001.320,00920.750
20 apr 20221.274,001.300,501.268,501.300,001.300,003.209.322
19 apr 20221.267,501.283,501.254,001.283,501.283,50899.457
14 apr 20221.260,001.262,001.243,001.260,501.260,50528.393
13 apr 20221.260,001.261,501.240,501.256,501.256,50813.872
12 apr 20221.226,501.280,001.226,501.268,001.268,00572.179
11 apr 20221.250,001.266,501.243,001.252,501.252,50712.948
08 apr 20221.242,501.252,001.233,001.249,001.249,00898.671
07 apr 20221.223,001.257,501.213,501.225,001.225,00764.702
06 apr 20221.258,501.270,001.211,001.219,001.219,001.159.924
05 apr 20221.265,501.282,501.260,001.263,501.263,501.821.331
04 apr 20221.250,501.289,001.249,971.275,501.275,50832.470
01 apr 20221.243,001.267,501.239,001.255,501.255,50838.061
31 mar 20221.266,001.282,001.237,001.237,001.237,00850.287
31 mar 202226 Dividendo
30 mar 20221.317,001.325,001.278,501.289,001.263,00918.203
29 mar 20221.290,001.328,501.287,001.321,501.294,84742.254
28 mar 20221.266,001.296,501.266,001.284,001.258,10681.683
25 mar 20221.266,001.292,501.266,001.276,001.250,26866.995
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...