Italia markets open in 3 hours 48 minutes

Travis Perkins plc (TPK.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
770,60-3,20 (-0,41%)
Alla chiusura: 04:35PM GMT
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 2024755,80781,20755,60770,60770,60225.747
19 feb 2024760,60775,20746,60773,80773,80333.013
16 feb 2024770,20772,19757,20760,40760,40253.706
15 feb 2024762,20771,40760,20761,80761,80320.107
14 feb 2024758,40764,60754,00755,20755,20453.809
13 feb 2024761,60782,54749,40755,80755,80320.958
12 feb 2024776,40792,60775,40777,60777,60270.725
09 feb 2024771,00784,40768,80773,80773,80246.716
08 feb 2024770,00783,20761,52776,00776,00402.006
07 feb 2024750,80774,80750,80769,80769,80377.301
06 feb 2024750,20771,00750,20769,40769,401.019.640
05 feb 2024796,00796,00754,80759,40759,401.012.677
02 feb 2024794,60794,60774,40777,20777,20401.413
01 feb 2024807,00807,00775,00776,20776,20301.040
31 gen 2024796,00796,00785,20790,00790,00388.166
30 gen 2024800,00804,60788,40791,40791,40320.838
29 gen 2024804,00815,20791,00799,00799,00290.551
26 gen 2024798,80807,00786,40804,40804,40232.502
25 gen 2024787,80797,60784,64796,40796,40273.335
24 gen 2024793,60809,00792,20792,20792,20341.406
23 gen 2024790,80801,00788,80791,60791,60468.368
22 gen 2024773,00799,00771,80790,60790,60680.007
19 gen 2024783,00788,00771,20771,20771,20384.796
18 gen 2024758,20790,00755,00781,40781,40733.732
17 gen 2024734,20742,00724,20739,80739,80532.217
16 gen 2024769,20780,20745,00745,00745,001.086.092
15 gen 2024776,80795,00770,20774,00774,00556.378
12 gen 2024802,00802,00784,00784,20784,20509.451
11 gen 2024805,20809,20783,00783,00783,00886.209
10 gen 2024780,40800,80780,40800,00800,00774.011
09 gen 2024820,20820,20786,46791,40791,40442.323
08 gen 2024815,00815,00788,20804,60804,60314.106
05 gen 2024800,00808,00788,40796,00796,00240.877
04 gen 2024800,00813,20800,00805,80805,80367.146
03 gen 2024802,20823,20802,20804,80804,80431.228
02 gen 2024821,20836,00812,60821,20821,20364.809
29 dic 2023838,80856,80828,60828,60828,60264.970
28 dic 2023860,00860,00840,20848,40848,40340.820
27 dic 2023848,20859,80837,20851,20851,20834.453
22 dic 2023828,80854,80828,80848,20848,2069.347
21 dic 2023842,20852,60841,80848,00848,00152.470
20 dic 2023844,80853,80836,80849,00849,00251.027
19 dic 2023821,20841,60821,20838,40838,40190.585
18 dic 2023829,20838,80817,40830,00830,00191.958
15 dic 2023849,00849,00829,00830,60830,60940.020
14 dic 2023806,40843,80798,20834,20834,20691.526
13 dic 2023806,60806,60788,40790,40790,40396.353
12 dic 2023800,00803,20786,60789,20789,20276.323
11 dic 2023789,20797,80778,60795,00795,00385.420
08 dic 2023767,60793,80767,60789,20789,20296.860
07 dic 2023797,00797,00771,80786,60786,60479.147
06 dic 2023756,40782,00756,40778,20778,20287.960
05 dic 2023780,60780,60761,00770,20770,20382.287
04 dic 2023759,20782,80759,20763,80763,80353.683
01 dic 2023764,60779,60761,00772,60772,60467.525
30 nov 2023754,40771,80753,20757,00757,00782.672
29 nov 2023755,00778,20755,00770,80770,80223.782
28 nov 2023758,00773,40758,00770,20770,20212.529
27 nov 2023756,60775,00756,60774,20774,20265.349
24 nov 2023750,40762,00750,40762,00762,00155.496
23 nov 2023755,00764,00752,40760,00760,00168.266
22 nov 2023764,40770,40757,20763,00763,00550.262
21 nov 2023772,60779,80762,40763,60763,60234.766
20 nov 2023781,40785,00772,38774,60774,60398.405
17 nov 2023779,40786,40758,80781,00781,002.225.482
16 nov 2023787,20791,80776,70777,00777,00354.368
15 nov 2023808,60818,20784,20788,80788,80623.174
14 nov 2023750,00785,20737,84783,80783,80640.184
13 nov 2023744,00745,60731,80744,60744,60479.656
10 nov 2023760,00760,00730,40738,60738,60300.117
09 nov 2023741,20751,80736,00747,00747,00853.195
08 nov 2023733,80743,80730,20736,80736,80492.304
07 nov 2023738,60752,00738,60749,20749,20593.397
06 nov 2023775,60782,00746,60747,40747,40339.047
03 nov 2023779,00786,80763,80776,60776,60275.646
02 nov 2023750,40771,80749,20760,60760,60364.159
01 nov 2023740,40747,80731,00744,20744,20279.330
31 ott 2023737,40753,60727,00739,60739,60416.586
30 ott 2023743,40757,40733,80733,80733,80297.788
27 ott 2023708,00736,20708,00736,20736,20622.787
26 ott 2023731,00736,20712,40715,80715,801.875.331
25 ott 2023709,00725,00709,00720,00720,001.671.861
24 ott 2023748,00748,00722,20726,60726,60288.526
23 ott 2023732,20739,40721,60733,40733,40382.846
20 ott 2023741,20741,20715,80727,80727,80643.555
19 ott 2023721,40732,40709,40725,00725,00444.882
18 ott 2023760,00763,20727,20731,40731,40980.972
17 ott 2023746,40759,20745,00754,40754,40664.321
16 ott 2023740,00749,60723,40747,40747,40460.883
13 ott 2023746,60760,80738,60738,60738,60613.357
12 ott 2023742,00764,20742,00754,00754,00515.778
11 ott 2023695,40775,40684,80756,00756,002.477.936
10 ott 2023803,60811,40797,60805,60805,60262.171
09 ott 2023811,20811,20784,40789,00789,00321.617
06 ott 2023790,00802,20787,80802,20802,20497.275
05 ott 2023824,60825,20794,00794,80794,80372.127
05 ott 202312.5 Dividendo
04 ott 2023787,80817,20787,80809,80797,30482.177
03 ott 2023839,60839,60802,20805,80793,36283.256
02 ott 2023845,80852,80819,20819,80807,151.155.525
*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...