Travis Perkins Plc (TPK)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:15:00 | 715.577 | 41125 | O | 715.0 | 716.5 | Sell | 283,006 | 767 | LSE | |
| 11:35:31 | 717.5 | 262 | O | 715.0 | 716.5 | Buy | 241,881 | 766 | LSE | |
| 11:35:31 | 717.5 | 193 | O | 715.0 | 716.5 | Buy | 241,619 | 765 | LSE | |
| 11:35:31 | 717.5 | 259 | O | 715.0 | 716.5 | Buy | 241,426 | 764 | LSE | |
| 11:35:30 | 717.5 | 764 | O | 715.0 | 716.5 | Buy | 241,167 | 763 | LSE | |
| 11:35:28 | 717.5 | 925 | O | 715.0 | 716.5 | Buy | 240,403 | 762 | LSE | |
| 11:35:26 | 717.5 | 41 | O | 715.0 | 716.5 | Buy | 239,478 | 761 | LSE | |
| 11:35:15 | 717.5 | 223 | O | 715.0 | 716.5 | Buy | 239,437 | 760 | LSE | |
| 11:35:15 | 717.5 | 134030 | UT | 715.0 | 716.5 | Buy | 239,214 | 759 | LSE | |
| 11:29:17 | 715.5 | 301 | AT | 715.5 | 716.0 | Sell | 105,184 | 758 | LSE | |
| 11:29:17 | 715.5 | 27 | AT | 715.5 | 716.0 | Sell | 104,883 | 757 | LSE | |
| 11:27:01 | 715.5 | 85 | AT | 715.5 | 716.0 | Sell | 104,856 | 756 | LSE | |
| 11:27:01 | 715.5 | 90 | AT | 715.5 | 716.0 | Sell | 104,771 | 755 | LSE | |
| 11:27:01 | 715.5 | 239 | AT | 715.5 | 716.0 | Sell | 104,681 | 754 | LSE | |
| 11:27:01 | 715.5 | 60 | AT | 715.5 | 716.0 | Sell | 104,442 | 753 | LSE | |
| 11:26:59 | 715.5 | 2 | AT | 715.0 | 715.5 | Buy | 104,382 | 752 | LSE | |
| 11:26:59 | 715.5 | 45 | AT | 715.0 | 715.5 | Buy | 104,380 | 751 | LSE | |
| 11:26:59 | 715.5 | 526 | O | 715.0 | 715.5 | Buy | 104,335 | 750 | LSE | |
| 11:26:50 | 715.0 | 5 | AT | 715.0 | 715.5 | Sell | 103,809 | 749 | LSE | |
| 11:26:50 | 715.0 | 168 | AT | 715.0 | 715.5 | Sell | 103,804 | 748 | LSE | |
| 11:26:50 | 715.0 | 6 | AT | 715.0 | 715.5 | Sell | 103,636 | 747 | LSE | |
| 11:26:50 | 715.0 | 57 | AT | 714.5 | 715.0 | Buy | 103,630 | 746 | LSE | |
| 11:26:50 | 715.0 | 420 | AT | 715.0 | 715.5 | Sell | 103,573 | 745 | LSE | |
| 11:26:50 | 715.0 | 69 | AT | 714.5 | 715.0 | Buy | 103,153 | 744 | LSE | |
| 11:23:36 | 715.5 | 10 | O | 714.5 | 715.5 | Buy | 103,084 | 743 | LSE | |
| 11:22:32 | 715.0 | 47 | AT | 715.0 | 715.5 | Sell | 103,074 | 742 | LSE | |
| 11:22:31 | 715.5 | 16 | AT | 714.5 | 715.5 | Buy | 103,027 | 741 | LSE | |
| 11:22:31 | 715.5 | 41 | AT | 714.5 | 715.5 | Buy | 103,011 | 740 | LSE | |
| 11:22:31 | 715.5 | 6 | AT | 714.5 | 715.5 | Buy | 102,970 | 739 | LSE | |
| 11:22:31 | 715.5 | 1 | AT | 714.5 | 715.5 | Buy | 102,964 | 738 | LSE | |
| 11:21:01 | 715.0 | 390 | AT | 715.0 | 715.5 | Sell | 102,963 | 737 | LSE | |
| 11:21:01 | 715.0 | 67 | AT | 715.0 | 715.5 | Sell | 102,573 | 736 | LSE | |
| 11:21:01 | 715.0 | 47 | AT | 715.0 | 715.5 | Sell | 102,506 | 735 | LSE | |
| 11:21:01 | 715.0 | 77 | AT | 715.0 | 715.5 | Sell | 102,459 | 734 | LSE | |
| 11:21:01 | 715.0 | 264 | AT | 715.0 | 715.5 | Sell | 102,382 | 733 | LSE | |
| 11:21:01 | 715.0 | 153 | AT | 715.0 | 715.5 | Sell | 102,118 | 732 | LSE | |
| 11:19:11 | 714.5 | 143 | AT | 714.5 | 715.5 | Sell | 101,965 | 731 | LSE | |
| 11:19:06 | 715.0 | 179 | AT | 715.0 | 715.5 | Sell | 101,822 | 730 | LSE | |
| 11:19:06 | 715.5 | 179 | AT | 714.5 | 715.5 | Buy | 101,643 | 729 | LSE | |
| 11:19:06 | 715.0 | 73 | AT | 715.0 | 716.0 | Sell | 101,464 | 728 | LSE | |
| 11:19:06 | 715.0 | 26 | AT | 715.0 | 716.0 | Sell | 101,391 | 727 | LSE | |
| 11:19:06 | 715.0 | 38 | AT | 715.0 | 716.0 | Sell | 101,365 | 726 | LSE | |
| 11:19:06 | 715.0 | 40 | AT | 715.0 | 716.0 | Sell | 101,327 | 725 | LSE | |
| 11:19:06 | 715.0 | 390 | AT | 715.0 | 716.0 | Sell | 101,287 | 724 | LSE | |
| 11:19:06 | 715.0 | 46 | AT | 715.0 | 716.0 | Sell | 100,897 | 723 | LSE | |
| 11:19:06 | 715.0 | 44 | AT | 715.0 | 716.0 | Sell | 100,851 | 722 | LSE | |
| 11:18:43 | 716.0 | 118 | AT | 715.0 | 716.0 | Buy | 100,807 | 721 | LSE | |
| 11:18:43 | 716.0 | 262 | AT | 715.0 | 716.0 | Buy | 100,689 | 720 | LSE | |
| 11:18:26 | 716.0 | 128 | AT | 715.0 | 716.0 | Buy | 100,427 | 719 | LSE | |
| 11:16:55 | 716.0 | 28 | O | 715.0 | 716.0 | Buy | 100,299 | 718 | LSE | |
| 11:16:45 | 715.5 | 128 | AT | 714.5 | 715.5 | Buy | 100,271 | 717 | LSE | |
| 11:16:45 | 715.5 | 557 | AT | 714.5 | 715.5 | Buy | 100,143 | 716 | LSE | |
| 11:16:45 | 715.5 | 43 | AT | 714.5 | 715.5 | Buy | 99,586 | 715 | LSE | |
| 11:16:45 | 715.5 | 43 | AT | 714.5 | 715.5 | Buy | 99,543 | 714 | LSE | |
| 11:16:45 | 715.5 | 43 | AT | 714.5 | 715.5 | Buy | 99,500 | 713 | LSE | |
| 11:14:22 | 714.5 | 56 | AT | 714.5 | 715.5 | Sell | 99,457 | 712 | LSE | |
| 11:14:22 | 714.5 | 41 | AT | 714.5 | 715.5 | Sell | 99,401 | 711 | LSE | |
| 11:14:22 | 714.5 | 41 | AT | 714.5 | 715.5 | Sell | 99,360 | 710 | LSE | |
| 11:13:31 | 715.0 | 350 | AT | 715.0 | 715.5 | Sell | 99,319 | 709 | LSE | |
| 11:13:21 | 715.0 | 35 | AT | 714.5 | 715.0 | Buy | 98,969 | 708 | LSE | |
| 11:13:18 | 715.0 | 113 | O | 714.5 | 715.5 | 98,934 | 707 | LSE | ||
| 11:13:16 | 715.0 | 1 | AT | 714.0 | 715.0 | Buy | 98,821 | 706 | LSE | |
| 11:13:16 | 715.0 | 75 | AT | 714.0 | 715.0 | Buy | 98,820 | 705 | LSE | |
| 11:13:16 | 715.0 | 242 | AT | 714.0 | 715.0 | Buy | 98,745 | 704 | LSE | |
| 11:13:16 | 715.0 | 148 | AT | 714.0 | 715.0 | Buy | 98,503 | 703 | LSE | |
| 11:13:16 | 715.0 | 27 | AT | 714.0 | 715.0 | Buy | 98,355 | 702 | LSE | |
| 11:13:12 | 714.5 | 85 | AT | 714.5 | 715.0 | Sell | 98,328 | 701 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
