Italia markets closed

Travis Perkins plc (TPK.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
925,00-22,20 (-2,34%)
Alla chiusura: 06:28PM GMT
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2022913,80931,60896,60925,00925,00606.271
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
31 ott 2022815,00831,80815,00822,80822,80580.051
28 ott 2022828,40835,00815,00828,80828,80445.701
27 ott 2022847,60860,00833,80842,40842,40729.007
26 ott 2022823,60860,00823,40853,60853,60704.852
25 ott 2022820,00834,80791,40834,80834,80746.095
24 ott 2022785,20820,20785,20804,40804,40886.785
21 ott 2022793,20799,00766,40790,60790,601.634.134
20 ott 2022808,40817,40785,75807,80807,801.256.309
19 ott 2022826,40826,40788,60792,80792,801.614.820
18 ott 2022819,20833,20811,00813,00813,001.072.844
17 ott 2022785,00820,80779,60815,00815,00987.078
14 ott 2022797,40816,60787,20787,20787,201.102.862
13 ott 2022758,00798,00749,60785,20785,202.582.998
12 ott 2022767,60776,20753,00755,00755,002.556.486
11 ott 2022776,40786,40765,00777,60777,60873.230
10 ott 2022752,40793,60752,40779,40779,40797.157
07 ott 2022799,00799,00765,40771,00771,004.353.658
06 ott 2022795,00810,00788,40810,00810,00792.621
06 ott 202212.5 Dividendo
05 ott 2022824,80830,80799,60802,20789,70898.827
04 ott 2022802,80834,60796,00829,00816,081.241.420
03 ott 2022774,80798,60765,80798,60786,161.393.546
30 set 2022746,80776,40742,40776,40764,301.154.348
29 set 2022766,80766,80730,60748,00736,341.696.626
28 set 2022725,60768,00707,80768,00756,032.266.798
27 set 2022799,00811,20738,00738,00726,501.838.615
26 set 2022808,60812,60767,80777,80765,682.054.913
23 set 2022832,40835,40808,20822,00809,191.287.748
22 set 2022828,00835,40820,80820,80808,01831.320
21 set 2022825,00844,00817,40839,40826,32687.912
20 set 2022833,20837,00797,80813,40800,731.152.206
16 set 2022827,20840,00818,40826,40813,523.316.012
15 set 2022845,80850,20825,40832,20819,231.119.364
14 set 2022837,40855,00826,00834,60821,60959.632
13 set 2022886,60892,20854,00854,00840,691.111.126
12 set 2022873,00893,00872,20886,60872,78849.687
09 set 2022842,00856,20835,20852,20838,921.390.884
08 set 2022839,20840,80817,80834,00821,00866.726
07 set 2022829,20842,80821,40836,00822,97400.579
06 set 2022826,00855,60826,00841,60828,49939.991
05 set 2022807,60821,00798,60821,00808,211.022.230
02 set 2022800,00823,20795,00822,00809,19904.038
01 set 2022843,40843,69804,00805,00792,46690.819
31 ago 2022863,40863,40845,80849,00835,77794.707
30 ago 2022835,80873,60835,80856,60843,25551.247
26 ago 2022843,60868,20839,60839,60826,52407.185
25 ago 2022850,00866,00844,40853,20839,91425.975
24 ago 2022850,00874,60850,00859,60846,21605.986
23 ago 2022850,00877,60850,00874,20860,58508.897
22 ago 2022897,80897,80861,00862,60849,16531.881
19 ago 2022911,00919,40897,40897,80883,81819.447
18 ago 2022900,00929,80900,00920,00905,66395.275
17 ago 2022935,00948,35905,00912,00897,79737.796
16 ago 2022940,20946,60927,40942,20927,52343.733
15 ago 2022953,80953,80932,80940,20925,55233.386
12 ago 2022946,20947,40937,00942,80928,11317.601
11 ago 2022957,80972,40940,40946,80932,05344.131
10 ago 2022924,40963,80916,40962,00947,01799.843
09 ago 2022956,60956,60928,40928,40913,932.354.557
08 ago 2022947,20954,40931,20954,20939,33543.727
05 ago 2022942,40961,20919,80940,00925,35721.938
04 ago 2022916,00945,40916,00941,00926,34984.166
03 ago 2022935,40947,40928,20935,00920,431.526.898
02 ago 2022984,00994,80914,20934,20919,641.568.659
01 ago 20221.039,501.062,001.030,001.030,001.013,95942.126
29 lug 20221.017,501.057,501.017,501.053,001.036,59700.811
28 lug 2022992,601.015,00992,601.012,00996,23485.061
27 lug 2022979,60994,20976,40984,20968,86449.472
26 lug 20221.010,001.010,00953,40971,60956,46965.647
25 lug 20221.037,001.048,501.031,501.033,501.017,40897.692
22 lug 20221.017,501.060,001.017,501.050,001.033,64914.406
21 lug 2022981,801.032,50981,801.032,501.016,41993.995
*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...