Italia markets closed

Travis Perkins plc (TPK.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
950,00-7,00 (-0,73%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mar 2023959,40961,20944,40950,00950,00452.123
22 mar 2023942,20961,80942,20957,00957,00497.999
21 mar 2023953,40972,20952,40953,80953,80654.239
20 mar 2023925,60951,40922,80939,60939,60864.683
17 mar 2023951,20962,00935,20940,80940,801.511.946
16 mar 2023946,20950,80927,60950,20950,20718.273
15 mar 2023930,00948,60920,20923,80923,801.465.953
14 mar 2023940,00960,40929,44949,00949,00878.345
13 mar 2023941,00965,40927,20936,40936,401.555.636
10 mar 2023962,00964,40945,80964,40964,40543.458
09 mar 20231.000,001.000,00972,80985,40985,40426.985
08 mar 2023975,00990,80975,00980,80980,80604.121
07 mar 2023999,801.016,50995,20995,20995,20594.272
06 mar 2023987,801.010,00987,801.007,501.007,50602.441
03 mar 20231.002,001.014,50992,741.006,501.006,50493.365
02 mar 2023995,201.016,00975,00996,40996,401.140.577
01 mar 20231.010,001.023,001.006,501.014,501.014,501.525.064
28 feb 2023994,801.023,50955,001.004,001.004,001.990.640
27 feb 20231.037,501.046,001.026,541.046,001.046,001.047.106
24 feb 20231.015,001.024,00999,601.023,001.023,001.521.065
23 feb 20231.003,501.014,00999,801.003,001.003,00847.166
22 feb 2023999,001.004,50987,401.003,501.003,50700.894
21 feb 2023999,001.011,50993,55997,60997,60897.043
20 feb 20231.025,001.025,001.010,501.014,501.014,50410.820
17 feb 20231.013,501.023,001.000,001.015,501.015,50568.754
16 feb 20231.031,501.031,501.001,501.019,501.019,50673.518
15 feb 2023995,001.024,50995,001.017,501.017,50502.046
14 feb 20231.014,001.025,001.005,001.009,001.009,00611.283
13 feb 20231.023,501.023,50990,641.011,001.011,00726.772
10 feb 20231.047,501.047,50993,201.001,501.001,50784.848
09 feb 20231.011,001.036,001.011,001.024,001.024,001.030.800
08 feb 20231.050,501.066,001.020,501.020,501.020,50935.223
07 feb 20231.050,001.063,501.039,501.045,501.045,503.563.444
06 feb 20231.080,501.080,501.045,501.071,001.071,00593.583
03 feb 20231.066,501.081,001.055,001.078,501.078,50644.142
02 feb 20231.030,001.082,501.030,001.082,501.082,50697.148
01 feb 20231.013,001.036,001.013,001.030,501.030,50800.330
31 gen 20231.013,001.018,501.001,231.015,001.015,00606.617
30 gen 20231.039,001.039,001.001,001.021,001.021,00469.771
27 gen 2023991,401.020,50991,401.020,501.020,50774.489
26 gen 20231.015,001.026,001.009,001.012,501.012,50831.772
25 gen 20231.018,001.032,501.004,001.013,001.013,00564.883
24 gen 2023995,001.026,49995,001.020,001.020,001.163.694
23 gen 20231.015,501.020,501.003,401.015,001.015,00818.714
20 gen 20231.006,001.018,00994,601.006,501.006,50567.875
19 gen 20231.025,501.025,50994,00996,60996,60705.391
18 gen 20231.019,001.026,50991,401.023,001.023,001.091.647
17 gen 20231.016,001.040,501.007,501.018,001.018,001.361.839
16 gen 20231.027,001.048,001.019,001.041,001.041,00480.793
13 gen 20231.013,001.032,501.013,001.022,501.022,501.206.286
12 gen 20231.018,001.036,50996,001.033,001.033,00734.641
11 gen 2023961,201.012,50951,20994,80994,801.744.843
10 gen 2023978,40995,00978,40982,80982,80815.127
09 gen 2023999,601.006,00990,601.000,001.000,00781.636
06 gen 2023997,80999,00982,20995,60995,601.414.653
05 gen 2023965,801.000,00961,80991,60991,60546.500
04 gen 2023939,20972,00936,80968,80968,801.141.262
03 gen 2023881,40939,00881,40938,20938,20809.497
30 dic 2022906,00908,80889,40889,40889,40180.758
29 dic 2022920,00920,00889,40907,40907,40462.269
28 dic 2022920,00921,00902,60904,20904,20333.342
23 dic 2022884,00908,40884,00901,80901,80181.867
22 dic 2022907,00911,00892,80895,60895,60624.373
21 dic 2022893,80907,20889,20900,60900,602.777.510
20 dic 2022896,40896,40878,60886,20886,20554.076
19 dic 2022904,60906,00882,40892,60892,60712.891
16 dic 2022930,00930,00875,20883,20883,201.353.793
15 dic 2022927,40939,20909,00910,80910,80692.418
14 dic 2022961,00961,00935,60939,80939,80938.183
13 dic 2022940,40970,20929,40950,40950,40812.887
12 dic 2022941,80941,80921,20932,80932,80310.405
09 dic 2022930,20951,20929,60947,00947,00463.493
08 dic 2022913,80931,60896,60925,00925,00723.749
07 dic 2022960,00960,00930,20947,20947,20870.781
06 dic 2022922,40945,40922,40937,20937,20481.498
05 dic 2022948,00957,40939,00943,60943,60334.054
02 dic 2022946,60961,60931,40953,00953,00342.989
01 dic 2022940,00952,40932,40948,60948,60553.551
30 nov 2022944,00948,00920,60924,60924,60636.455
29 nov 2022932,20955,80932,20941,00941,00511.777
28 nov 2022956,20968,60939,40939,40939,40474.185
25 nov 2022986,60986,60968,20984,40984,40517.331
24 nov 2022999,80999,80971,00984,60984,60531.030
23 nov 2022982,60982,60946,20978,40978,40490.635
22 nov 2022945,60969,80939,60959,40959,40611.593
21 nov 2022964,80966,80929,80951,60951,60761.200
18 nov 2022929,60954,60919,56943,00943,00439.807
17 nov 2022925,00941,60918,80925,60925,60587.027
16 nov 2022994,00994,00930,40936,60936,60534.845
15 nov 20221.008,001.008,00964,40976,40976,40686.500
14 nov 20221.000,001.000,00958,40995,00995,001.136.208
11 nov 2022970,20982,80952,80980,80980,801.041.674
10 nov 2022878,00949,20869,80948,00948,00855.330
09 nov 2022868,60887,20868,60883,00883,00569.607
08 nov 2022841,20885,00838,60884,20884,20450.373
07 nov 2022850,80873,00845,20862,20862,20636.696
04 nov 2022840,20856,00824,20854,00854,00904.804
03 nov 2022819,20832,60816,80828,20828,201.048.837
02 nov 2022848,80848,80817,80833,40833,40864.228
01 nov 2022839,00851,00825,60835,20835,20771.018
*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...