Italia markets closed

Travis Perkins plc (TPK.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
1.529,00-45,50 (-2,89%)
Alla chiusura: 04:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 20221.568,001.568,001.521,501.529,001.529,00790.759
17 gen 20221.570,501.592,001.570,001.574,501.574,50535.536
14 gen 20221.616,001.637,001.564,001.564,001.564,00925.004
13 gen 20221.630,501.635,001.608,501.623,501.623,50689.019
12 gen 20221.665,001.683,001.629,501.635,001.635,001.352.726
11 gen 20221.591,001.622,501.585,501.611,001.611,001.564.206
10 gen 20221.610,001.610,501.569,001.572,001.572,001.157.806
07 gen 20221.614,001.620,881.595,501.604,001.604,00566.538
06 gen 20221.602,501.628,501.599,131.617,501.617,50546.409
05 gen 20221.625,001.636,001.610,881.627,501.627,50396.962
04 gen 20221.590,001.640,001.585,001.629,001.629,00842.619
31 dic 20211.644,001.644,001.554,501.554,501.554,50229.134
30 dic 20211.610,001.614,501.597,501.611,501.611,50189.102
29 dic 20211.582,501.609,501.582,501.609,001.609,00338.620
24 dic 20211.587,501.588,801.553,001.568,501.568,5040.084
23 dic 20211.575,501.582,001.567,001.573,501.573,50310.519
22 dic 20211.531,001.569,001.531,001.568,001.568,00262.392
21 dic 20211.535,001.559,501.525,601.543,501.543,50373.794
20 dic 20211.484,001.512,501.478,001.512,001.512,00324.597
17 dic 20211.495,001.542,501.495,001.525,501.525,501.260.128
16 dic 20211.507,501.528,001.505,501.517,001.517,00765.010
15 dic 20211.488,001.495,001.477,001.489,001.489,00960.726
14 dic 20211.513,001.521,501.488,501.488,501.488,501.028.906
13 dic 20211.496,001.525,501.493,501.493,501.493,50678.188
10 dic 20211.529,001.542,001.517,501.517,501.517,50520.780
09 dic 20211.548,501.552,501.530,501.537,001.537,001.356.095
08 dic 20211.587,001.587,001.539,501.546,001.546,00510.774
07 dic 20211.541,001.557,501.524,501.557,501.557,50406.299
06 dic 20211.532,001.549,501.516,501.523,001.523,00471.231
03 dic 20211.504,501.527,501.504,501.517,001.517,001.462.242
02 dic 20211.473,501.501,501.468,001.492,001.492,00666.799
01 dic 20211.462,501.499,001.461,501.493,501.493,501.456.842
30 nov 20211.470,001.472,501.442,001.450,001.450,001.680.528
29 nov 20211.508,501.508,501.478,001.480,001.480,00617.577
26 nov 20211.494,501.498,791.452,501.472,501.472,50586.154
25 nov 20211.566,001.566,001.512,001.528,001.528,00417.535
24 nov 20211.521,501.550,501.518,501.520,501.520,50494.519
23 nov 20211.520,001.542,001.507,501.521,501.521,50496.221
22 nov 20211.550,001.551,001.531,441.532,001.532,00580.327
19 nov 20211.566,001.570,501.529,501.537,501.537,501.377.384
18 nov 20211.540,001.573,001.540,001.563,001.563,00399.458
17 nov 20211.550,501.567,001.536,501.550,001.550,00965.063
16 nov 20211.523,001.558,001.523,001.552,001.552,00393.321
15 nov 20211.580,001.580,001.541,001.556,001.556,00440.966
12 nov 20211.550,001.585,501.550,001.565,001.565,00405.273
11 nov 20211.539,501.586,501.539,501.571,001.571,00668.931
10 nov 20211.525,001.575,501.521,501.554,501.554,501.338.604
09 nov 20211.547,001.555,501.517,501.520,501.520,50779.948
08 nov 20211.553,001.554,501.537,501.550,001.550,00713.628
05 nov 20211.557,001.588,001.552,001.553,501.553,50790.175
04 nov 20211.570,501.596,001.558,001.571,001.571,00596.074
03 nov 20211.540,001.566,501.535,001.560,501.560,50499.002
02 nov 20211.539,001.553,001.530,001.544,501.544,50440.803
01 nov 20211.551,501.564,001.529,001.542,001.542,00680.720
29 ott 20211.533,001.550,501.528,001.543,001.543,00764.014
28 ott 20211.624,001.624,001.517,001.540,001.540,00885.990
27 ott 20211.550,001.591,501.550,001.585,001.585,00742.951
26 ott 20211.540,501.576,001.540,501.576,001.576,00717.935
25 ott 20211.512,501.554,001.512,501.550,001.550,00585.550
22 ott 20211.530,501.531,401.503,001.520,001.520,00521.400
21 ott 20211.506,501.516,501.489,501.508,501.508,50807.563
20 ott 20211.545,001.557,001.517,501.525,001.525,00429.943
19 ott 20211.575,501.575,501.533,501.545,001.545,00706.863
18 ott 20211.545,501.549,001.534,001.537,001.537,00531.782
15 ott 20211.546,501.561,501.542,001.554,501.554,50681.514
14 ott 20211.535,001.552,501.520,001.540,001.540,00597.069
13 ott 20211.492,001.572,391.482,501.535,001.535,001.144.717
12 ott 20211.452,501.495,501.452,501.495,501.495,501.218.870
11 ott 20211.520,001.528,161.475,001.489,501.489,50665.348
08 ott 20211.502,501.513,501.496,501.505,001.505,00621.941
07 ott 20211.489,501.509,001.482,501.504,001.504,00890.468
06 ott 20211.496,001.506,501.459,001.469,501.469,501.188.521
05 ott 20211.515,001.522,001.499,001.518,501.518,501.210.187
04 ott 20211.514,501.524,501.504,891.509,001.509,00882.256
01 ott 20211.519,501.529,201.496,501.512,501.512,50872.298
30 set 20211.570,001.586,001.527,001.535,001.535,001.297.501
30 set 202135 Dividendo
29 set 20211.662,001.692,501.601,501.606,001.571,001.252.643
28 set 20211.692,501.692,501.637,001.657,001.620,891.326.966
27 set 20211.716,501.744,001.677,001.692,001.655,13662.111
24 set 20211.741,501.743,501.702,001.722,001.684,47576.679
23 set 20211.731,501.749,501.716,001.746,001.707,951.484.259
22 set 20211.699,001.731,501.697,201.719,001.681,541.664.282
21 set 20211.714,501.714,501.680,501.686,001.649,26916.218
20 set 20211.710,501.714,001.660,971.690,001.653,17478.669
17 set 20211.762,001.770,501.714,471.722,001.684,471.293.562
16 set 20211.694,001.747,001.694,001.745,001.706,97534.013
15 set 20211.790,501.818,001.728,501.728,501.690,831.268.056
14 set 20211.815,001.839,601.815,001.830,001.790,12365.638
13 set 20211.823,501.831,001.810,501.817,501.777,89480.661
10 set 20211.830,501.836,501.810,501.810,501.771,04216.595
09 set 20211.777,501.821,001.768,001.818,501.778,87369.104
08 set 20211.766,501.801,501.766,501.787,501.748,54424.420
07 set 20211.780,501.827,001.780,501.802,501.763,22183.459
06 set 20211.820,501.831,001.813,501.820,001.780,34182.089
03 set 20211.820,001.825,261.804,501.824,501.784,74499.209
02 set 20211.789,501.816,001.783,051.806,501.767,13281.538
01 set 20211.805,001.818,501.795,501.806,501.767,13737.935
31 ago 20211.754,001.801,501.754,001.801,501.762,24408.099
27 ago 20211.791,501.801,001.788,001.790,001.750,99311.422
*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...