Travis Perkins PLC (PK) (TPRKY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165280 | 11.58 | 0 | 0.00 | 11.58 | 11.58 | 11.58 | 0 |
| 1721078880 | 11.58 | 0 | 0.00 | 11.58 | 11.58 | 11.58 | 0 |
| 1720819680 | 11.58 | 0 | 0.00 | 11.58 | 11.58 | 11.58 | 0 |
| 1720733280 | 11.58 | 0.57 | 5.18 | 11.49 | 11.58 | 11.49 | 207 |
| 1720646880 | 11.01 | 0.81 | 7.94 | 10.85 | 11.01 | 10.85 | 2372 |
| 1720560540 | 10.2 | -0.34 | -3.23 | 10.25 | 10.29 | 10.2 | 12606 |
| 1720473840 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1720214640 | 10.54 | 0.54 | 5.40 | 10.575 | 10.58 | 10.54 | 11502 |
| 1720041000 | 10 | 0.35 | 3.63 | 9.9885 | 10 | 9.9885 | 2918 |
| 1719955380 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1719868980 | 9.65 | -0.16 | -1.63 | 9.6199999 | 9.65 | 9.6199999 | 815 |
| 1719610080 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1719523680 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1719437280 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1719350880 | 9.81 | -0.19 | -1.90 | 9.81 | 9.81 | 9.81 | 121 |
| 1719264540 | 10 | -0.3 | -2.91 | 10.02 | 10.02 | 10 | 737 |
| 1719005040 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1718918640 | 10.3 | -0.04 | -0.34 | 10.3 | 10.3 | 10.3 | 722 |
| 1718746140 | 10.335 | 0.22 | 2.12 | 10.335 | 10.335 | 10.335 | 197 |
| 1718659500 | 10.12 | 0 | 0.00 | 10.12 | 10.12 | 10.12 | 0 |
| 1718400300 | 10.12 | -0.22 | -2.13 | 10.12 | 10.12 | 10.12 | 303 |
| 1718314140 | 10.34 | -0.48 | -4.44 | 10.34 | 10.34 | 10.34 | 171 |
| 1718227800 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1718141400 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1718055000 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1717795800 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 95 |
| 1717709400 | 10.82 | -0.06 | -0.55 | 10.9075 | 10.9075 | 10.82 | 260 |
| 1717622940 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1717536540 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1717450140 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1717190940 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1717104540 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1717018140 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1716931740 | 10.88 | 0.03 | 0.28 | 10.88 | 10.88 | 10.88 | 216 |
| 1716585840 | 10.85 | 0.23 | 2.17 | 10.85 | 10.85 | 10.83 | 8359 |
| 1716499740 | 10.62 | 0.14 | 1.34 | 10.5972 | 10.62 | 10.5972 | 4855 |
| 1716413340 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1716326940 | 10.48 | -0.24 | -2.24 | 10.48 | 10.48 | 10.48 | 600 |
| 1716240540 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
| 1715981340 | 10.72 | 0.44 | 4.28 | 10.72 | 10.72 | 10.72 | 146 |
| 1715894940 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1715808540 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1715722140 | 10.28 | 0.36 | 3.63 | 10.28 | 10.28 | 10.28 | 998 |
| 1715635200 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1715376000 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1715289600 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1715203200 | 9.92 | -0.08 | -0.80 | 9.89 | 9.924 | 9.89 | 1701 |
| 1715117340 | 10 | 0.36 | 3.73 | 10 | 10 | 10 | 259 |
| 1715030400 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1714771200 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1714684800 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1714598400 | 9.64 | 0.24 | 2.55 | 9.6199999 | 9.64 | 9.6199999 | 268 |
| 1714512600 | 9.4 | -0.17 | -1.78 | 9.39 | 9.4 | 9.39 | 2880 |
| 1714425780 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1714166580 | 9.57 | 0.55 | 6.14 | 9.48 | 9.57 | 9.48 | 220 |
| 1714080300 | 9.016 | -0.01 | -0.16 | 8.97 | 9.016 | 8.97 | 792 |
| 1713994140 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1713907740 | 9.03 | 0.15 | 1.69 | 9.03 | 9.03 | 9.03 | 213 |
| 1713821340 | 8.88 | -0.16 | -1.77 | 8.91 | 8.91 | 8.88 | 460 |
| 1713533400 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1713447000 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1713360600 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
