Italia markets closed

Travis Perkins plc (TPK.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
1.174,50+19,50 (+1,69%)
Alla chiusura: 4:35PM BST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 20201.182,501.182,501.144,001.174,501.174,50336.044
06 ago 20201.160,501.181,001.147,001.155,001.155,00805.711
05 ago 20201.189,501.189,501.153,001.185,001.185,00636.776
04 ago 20201.184,001.188,001.147,501.156,001.156,00626.095
03 ago 20201.129,501.167,001.100,001.163,501.163,50762.666
31 lug 20201.148,001.155,051.102,501.108,501.108,502.140.173
30 lug 20201.200,001.200,001.134,001.154,501.154,50635.273
29 lug 20201.219,001.219,001.170,501.185,501.185,50548.846
28 lug 20201.225,001.265,001.183,001.190,001.190,001.035.356
27 lug 20201.173,501.211,001.155,001.203,001.203,00842.765
24 lug 20201.161,501.190,501.161,501.173,501.173,50916.389
23 lug 20201.211,001.211,001.180,001.185,001.185,00678.999
22 lug 20201.165,001.208,001.165,001.205,501.205,501.469.004
21 lug 20201.190,001.197,501.167,501.176,001.176,00572.915
20 lug 2020------
17 lug 20201.149,001.166,501.124,501.142,501.142,50429.846
16 lug 20201.155,001.169,501.137,501.161,001.161,00574.840
15 lug 20201.160,501.178,001.146,501.162,501.162,50679.019
14 lug 20201.147,501.147,501.114,001.133,001.133,00629.031
13 lug 20201.123,501.177,001.123,501.160,501.160,50711.582
10 lug 20201.093,001.160,001.093,001.140,001.140,00651.157
09 lug 20201.152,001.165,501.117,501.120,001.120,001.726.542
08 lug 20201.139,501.153,001.124,001.125,001.125,00700.908
07 lug 20201.146,501.178,001.132,001.147,501.147,501.266.676
06 lug 20201.150,001.178,501.135,001.140,001.140,001.084.507
03 lug 20201.137,001.148,351.122,501.123,001.123,00344.995
02 lug 20201.122,001.153,001.116,001.141,001.141,00867.676
01 lug 20201.130,001.143,001.107,501.110,001.110,00729.217
30 giu 20201.140,001.162,001.113,001.125,501.125,501.152.157
29 giu 20201.095,001.149,501.092,501.137,001.137,00889.437
26 giu 20201.101,001.136,001.095,001.103,501.103,50416.103
25 giu 20201.084,501.116,501.058,501.102,001.102,00624.550
24 giu 20201.150,001.166,001.103,001.103,001.103,00668.368
23 giu 20201.195,501.195,501.160,001.163,501.163,50526.786
22 giu 20201.153,501.173,501.137,621.160,501.160,50585.245
19 giu 20201.165,001.176,001.139,001.146,501.146,501.309.098
18 giu 20201.134,001.168,501.121,501.142,501.142,50723.727
17 giu 20201.120,001.196,501.120,001.152,001.152,001.039.125
16 giu 20201.111,501.162,081.103,001.131,501.131,50900.218
15 giu 20201.052,901.195,291.042,671.072,501.072,501.884.461
12 giu 20201.058,001.270,001.041,431.079,501.079,501.473.801
11 giu 20201.109,501.109,501.062,501.070,001.070,001.266.061
10 giu 20201.154,501.208,761.137,001.140,001.140,00703.174
09 giu 20201.270,001.270,001.171,001.171,001.171,001.224.052
08 giu 20201.191,001.269,001.186,001.255,501.255,50968.576
05 giu 20201.199,501.222,821.182,501.198,501.198,501.044.660
04 giu 20201.177,001.213,881.158,311.175,501.175,50972.444
03 giu 20201.168,001.201,501.158,171.166,501.166,50996.080
02 giu 20201.143,001.162,851.123,501.157,501.157,50982.456
01 giu 20201.112,501.156,501.105,501.139,001.139,00628.579
29 mag 20201.120,001.131,001.091,501.095,501.095,501.193.623
28 mag 20201.169,001.175,001.120,501.133,501.133,50789.352
27 mag 20201.134,501.181,001.127,001.141,501.141,501.915.324
26 mag 20201.088,001.139,311.079,001.120,501.120,50906.281
22 mag 20201.043,001.081,501.013,001.051,001.051,00464.373
21 mag 20201.014,501.072,501.013,001.046,001.046,001.045.690
20 mag 20201.053,001.073,021.023,001.036,001.036,00922.940
19 mag 20201.088,001.099,001.046,501.067,501.067,501.117.018
18 mag 20201.059,001.078,571.037,001.066,501.066,50520.266
15 mag 20201.030,001.060,501.015,001.038,501.038,50688.337
14 mag 20201.024,501.049,33979,351.016,001.016,001.307.883
13 mag 20201.045,001.060,501.015,581.050,001.050,00559.426
12 mag 20201.113,501.127,501.048,001.058,501.058,50763.841
11 mag 20201.098,501.122,501.089,621.091,001.091,00973.057
07 mag 20201.063,001.089,501.056,501.089,501.089,501.054.392
06 mag 20201.052,001.069,521.032,501.060,001.060,002.177.937
05 mag 20201.033,001.087,001.033,001.067,501.067,50796.445
04 mag 20201.048,001.048,001.003,681.030,001.030,001.902.707
01 mag 20201.035,001.063,001.017,501.054,001.054,00640.370
30 apr 20201.090,001.108,001.034,501.039,501.039,501.759.169
29 apr 20201.040,501.091,951.040,501.065,001.065,001.917.482
28 apr 20201.025,001.080,001.024,751.066,001.066,001.903.695
27 apr 20201.066,501.078,501.004,631.020,001.020,002.496.484
24 apr 2020942,601.049,64932,801.043,501.043,501.900.220
23 apr 2020911,40973,40902,80960,80960,801.122.205
22 apr 2020861,40909,00861,40897,80897,801.508.618
21 apr 2020872,20884,80857,40867,00867,00943.997
20 apr 2020930,40939,60890,20891,20891,201.660.925
17 apr 2020920,00959,00913,60927,60927,601.121.947
16 apr 2020903,20939,88881,20887,00887,001.421.657
15 apr 2020954,80954,80900,80913,20913,201.087.843
14 apr 2020979,201.005,35959,80970,60970,601.081.729
09 apr 2020935,401.008,50934,72979,20979,201.418.446
08 apr 2020877,20932,40837,27932,40932,402.702.215
07 apr 2020827,60945,45827,60910,00910,002.121.437
06 apr 2020739,80784,80738,20780,20780,201.387.093
03 apr 2020776,40790,60713,40720,00720,001.114.853
02 apr 2020805,20818,20781,80781,80781,801.036.362
02 apr 202033 Dividendo
01 apr 2020860,20875,00806,40807,00774,001.446.339
31 mar 2020874,00976,79838,20882,60846,511.058.477
30 mar 2020922,40976,79836,00864,80829,441.117.619
27 mar 2020971,00976,79915,94943,00904,441.336.586
26 mar 2020886,60995,60871,60995,60954,891.019.762
25 mar 2020870,00909,80860,00908,60871,451.113.323
24 mar 2020795,20856,00790,20850,20815,431.337.682
23 mar 2020727,60814,20696,60807,60774,581.630.318
20 mar 2020718,20794,40718,20779,60747,721.967.135
19 mar 2020650,80713,20606,20695,20666,773.138.121
18 mar 2020762,20762,20573,80650,00623,422.479.131
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità