Travis Perkins PLC (TPK)

TPK
🏛️ Vereinigtes Königreich →
588.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 584.50 584.50 584.50 584.50 3.2K
08:01 585.00 585.00 582.00 582.00 0.5K
08:08 584.50 584.50 584.50 584.50 0.1K
08:10 586.00 586.00 586.00 586.00 0.4K
08:13 586.00 586.00 586.00 586.00 0.3K
08:14 586.00 586.00 586.00 586.00 0.0K
08:15 586.00 586.00 586.00 586.00 0.0K
08:19 585.50 585.50 585.50 585.50 0.4K
08:21 585.50 585.50 585.50 585.50 0.8K
08:22 586.50 587.00 586.50 586.50 29.8K
08:23 587.00 587.00 586.00 587.00 40.9K
08:27 588.50 588.50 588.00 588.00 7.8K
08:30 588.50 588.50 588.50 588.50 20.6K
08:31 587.50 587.50 587.50 587.50 1.9K
08:32 588.00 588.00 587.00 587.00 33.6K
08:36 587.50 587.50 587.50 587.50 1.1K
08:38 587.75 587.75 587.75 587.75 1.0K
08:42 588.00 589.00 588.00 589.00 13.3K
08:44 588.50 591.50 588.50 591.00 38.5K
08:47 590.50 590.50 590.50 590.50 0.6K
08:50 591.50 591.50 591.50 591.50 0.4K
08:53 591.50 591.50 591.50 591.50 0.9K
08:54 591.00 591.00 590.00 590.00 1.6K
08:55 589.50 589.50 589.50 589.50 0.2K
08:57 589.00 589.00 589.00 589.00 0.4K
08:58 588.50 588.50 588.50 588.50 3.3K
09:00 588.00 589.00 588.00 589.00 1.6K
09:01 588.50 588.50 588.50 588.50 0.5K
09:04 588.50 588.50 588.50 588.50 0.5K
09:05 589.00 589.00 588.00 588.50 6.1K
09:06 587.50 587.50 587.50 587.50 2.1K
09:08 587.50 587.50 586.00 586.00 1.3K
09:09 587.00 587.00 587.00 587.00 0.3K
09:21 585.50 585.50 585.50 585.50 0.0K
09:24 584.50 584.50 584.50 584.50 0.1K
09:26 584.25 584.25 584.25 584.25 0.7K
09:36 585.00 585.50 584.50 584.50 4.3K
09:37 584.00 584.00 584.00 584.00 0.2K
09:38 583.50 583.50 583.50 583.50 0.7K
09:44 583.00 583.00 582.00 582.00 1.8K
09:46 581.50 581.50 581.50 581.50 0.3K
09:47 581.50 581.50 581.50 581.50 3.2K
09:48 580.50 580.50 580.50 580.50 0.0K
09:50 580.00 580.00 580.00 580.00 0.5K
09:51 581.00 581.00 581.00 581.00 0.7K
09:54 580.50 580.50 580.50 580.50 0.0K
09:55 580.50 580.50 580.50 580.50 0.1K
09:59 580.50 580.50 580.50 580.50 0.3K
10:01 580.00 580.00 580.00 580.00 0.6K
10:03 580.00 580.00 580.00 580.00 1.4K
10:06 580.50 581.00 580.50 581.00 0.5K
10:16 581.50 581.50 581.50 581.50 1.1K
10:20 581.00 581.00 581.00 581.00 0.0K
10:23 582.00 582.00 582.00 582.00 5.2K
10:26 582.00 582.00 582.00 582.00 0.5K
10:28 581.50 581.50 581.50 581.50 0.2K
10:30 582.50 582.50 582.50 582.50 0.2K
10:32 583.00 583.00 583.00 583.00 0.3K
10:38 583.50 583.50 583.50 583.50 0.2K
10:41 583.00 583.00 583.00 583.00 0.5K
10:45 582.50 582.50 582.50 582.50 0.4K
10:48 582.50 582.50 582.50 582.50 0.0K
10:53 582.50 582.50 582.50 582.50 0.3K
10:56 583.00 583.00 583.00 583.00 0.1K
10:57 583.00 583.00 583.00 583.00 0.4K
11:01 583.50 583.50 583.50 583.50 0.3K
11:02 584.00 584.00 584.00 584.00 27.1K
11:05 583.00 583.00 583.00 583.00 0.6K
11:10 582.86 582.86 582.86 582.86 0.4K
11:16 582.50 582.50 582.50 582.50 1.6K
11:21 582.00 582.00 582.00 582.00 0.4K
11:29 582.50 582.50 582.50 582.50 0.5K
11:32 582.50 583.00 582.50 583.00 5.7K
11:34 583.00 583.00 583.00 583.00 0.1K
11:38 583.50 583.50 583.50 583.50 1.0K
11:46 582.50 582.50 582.50 582.50 0.0K
11:47 583.44 583.44 583.44 583.44 0.0K
11:49 583.50 583.50 582.50 582.50 0.4K
11:53 583.00 583.00 583.00 583.00 0.0K
12:02 583.50 584.00 583.50 584.00 1.7K
12:03 584.00 584.00 584.00 584.00 0.8K
12:06 584.00 584.00 583.50 583.50 0.9K
12:07 583.50 583.50 583.50 583.50 0.0K
12:09 584.00 584.00 584.00 584.00 0.9K
12:13 584.50 584.50 584.50 584.50 0.0K
12:16 585.00 585.00 585.00 585.00 0.6K
12:20 585.00 585.00 585.00 585.00 0.4K
12:21 585.50 585.50 585.50 585.50 0.0K
12:31 585.00 585.50 585.00 585.50 0.7K
12:32 585.00 585.00 585.00 585.00 0.8K
12:42 585.50 585.50 585.50 585.50 0.0K
12:52 585.50 585.50 585.50 585.50 0.6K
12:53 584.50 584.50 584.50 584.50 2.9K
12:55 584.00 584.00 584.00 584.00 0.0K
12:56 584.00 584.00 584.00 584.00 1.5K
12:58 584.50 584.50 584.50 584.50 0.5K
13:04 584.50 584.50 584.50 584.50 0.5K
13:12 584.50 584.50 584.50 584.50 0.4K
13:17 584.50 584.50 584.50 584.50 0.0K
13:19 584.50 584.50 584.50 584.50 0.4K
13:20 584.50 584.50 584.50 584.50 0.5K
13:21 584.47 584.47 584.47 584.47 0.3K
13:22 584.50 584.50 584.50 584.50 1.4K
13:30 585.50 585.50 585.50 585.50 3.7K
13:32 585.50 585.50 584.50 584.50 1.7K
13:38 585.50 586.00 585.50 586.00 5.6K
13:39 585.50 585.50 585.50 585.50 0.4K
13:41 585.00 585.00 585.00 585.00 5.0K
13:43 585.50 585.50 585.50 585.50 0.2K
13:45 585.00 585.00 585.00 585.00 0.2K
13:48 585.00 585.00 585.00 585.00 0.0K
13:53 585.00 585.00 585.00 585.00 13.1K
14:08 585.00 585.00 585.00 585.00 0.1K
14:10 584.50 584.50 584.00 584.00 0.9K
14:11 584.50 584.50 583.50 583.50 0.0K
14:12 583.50 583.50 583.50 583.50 1.3K
14:13 583.50 583.50 583.50 583.50 0.5K
14:15 584.00 584.00 584.00 584.00 0.3K
14:16 583.50 583.50 583.50 583.50 0.0K
14:20 584.50 584.50 584.50 584.50 0.7K
14:23 585.00 585.00 585.00 585.00 1.2K
14:26 585.50 585.50 585.50 585.50 0.5K
14:28 585.50 585.50 585.50 585.50 2.1K
14:30 586.00 586.50 586.00 586.50 4.2K
14:31 586.50 586.50 586.50 586.50 0.3K
14:32 587.00 587.00 587.00 587.00 0.8K
14:34 587.50 587.50 587.50 587.50 0.6K
14:37 587.95 587.95 587.00 587.00 0.3K
14:43 587.50 587.50 587.50 587.50 0.6K
14:45 587.00 587.00 586.50 586.50 0.7K
14:47 587.50 587.50 587.50 587.50 1.3K
14:48 588.00 588.00 588.00 588.00 0.4K
14:51 587.50 587.50 587.00 587.00 7.8K
14:52 587.50 587.50 587.50 587.50 0.9K
14:54 587.50 587.50 587.50 587.50 1.0K
14:55 587.00 587.00 587.00 587.00 4.7K
14:56 586.50 586.50 585.50 585.50 2.9K
14:57 586.00 586.00 585.50 585.50 16.4K
14:58 585.00 585.50 585.00 585.50 73.7K
15:01 585.50 585.50 585.50 585.50 0.3K
15:02 585.50 585.50 584.50 584.50 0.7K
15:13 585.08 585.08 585.08 585.08 3.0K
15:14 585.00 585.00 585.00 585.00 0.0K
15:21 585.50 585.50 585.50 585.50 1.0K
15:25 585.00 585.00 585.00 585.00 1.7K
15:43 585.50 585.50 585.50 585.50 0.3K
15:52 585.00 585.00 585.00 585.00 0.4K
15:56 584.00 584.00 584.00 584.00 1.7K
15:57 584.50 584.50 584.50 584.50 1.3K
15:58 584.00 584.00 584.00 584.00 0.0K
16:04 585.00 585.50 585.00 585.50 1.8K
16:11 586.50 586.50 586.50 586.50 0.1K
16:14 586.29 586.29 586.29 586.29 1.8K
16:15 586.50 586.50 586.50 586.50 0.6K
16:17 587.00 587.00 587.00 587.00 0.3K
16:18 586.03 586.03 586.03 586.03 0.0K
16:20 587.00 587.00 587.00 587.00 0.5K
16:22 586.50 586.50 586.50 586.50 1.2K
16:24 586.50 586.50 586.50 586.50 0.0K
16:28 585.50 586.50 585.50 586.50 1.1K
16:35 588.50 588.50 588.50 588.50 221.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 584.50 591.50 580.00 588.50 0.7M
2025-09-25 585.00 586.00 569.50 581.50 1.3M
2025-09-24 595.00 595.00 574.00 579.50 2.4M
2025-09-23 572.50 596.50 572.50 581.50 2.4M
2025-09-22 558.00 563.00 554.00 563.00 0.3M
2025-09-19 580.00 580.00 558.50 563.50 1.0M
2025-09-18 561.00 570.50 557.50 566.50 0.4M
2025-09-17 555.00 575.50 555.00 567.50 0.9M
2025-09-16 571.50 578.00 565.50 566.00 0.3M
2025-09-15 572.00 581.50 569.00 571.50 0.9M
2025-09-12 582.00 582.00 557.50 572.00 0.5M
2025-09-11 555.50 583.00 555.50 580.00 0.3M
2025-09-10 577.50 577.50 566.00 568.50 0.4M
2025-09-09 587.00 587.00 575.00 578.00 0.4M
2025-09-08 567.50 585.50 567.50 583.50 0.2M
2025-09-05 584.50 588.00 577.50 581.00 0.3M
2025-09-04 575.50 575.50 562.00 573.50 0.6M
2025-09-03 554.00 567.00 540.00 562.50 3.3M
2025-09-02 602.50 602.50 555.00 555.00 1.1M
2025-09-01 591.00 598.50 588.50 591.50 0.3M
2025-08-29 605.00 606.50 595.50 595.50 0.5M
2025-08-28 609.50 617.00 602.00 605.00 0.5M
2025-08-27 614.00 621.00 607.00 610.50 0.8M
2025-08-26 643.00 643.00 612.50 615.00 1.0M
2025-08-22 627.00 634.00 612.50 631.00 0.9M
2025-08-21 627.00 627.00 610.50 616.00 0.4M
2025-08-20 626.00 626.00 612.50 616.00 0.5M
2025-08-19 609.00 624.00 609.00 622.00 0.3M
2025-08-18 620.00 620.00 605.00 611.00 0.8M
2025-08-15 626.50 626.50 610.50 615.00 1.1M
2025-08-14 611.00 621.50 611.00 612.00 0.4M
2025-08-13 614.50 619.00 608.50 616.00 0.6M
2025-08-12 612.50 617.50 608.00 615.00 1.0M
2025-08-11 598.00 613.50 598.00 610.00 1.2M
2025-08-08 601.50 616.00 599.50 611.50 0.5M
2025-08-07 570.00 600.00 568.00 600.00 3.2M
2025-08-06 563.50 581.50 563.50 581.50 1.0M
2025-08-05 535.00 582.00 529.00 565.00 1.0M
2025-08-04 520.00 535.00 520.00 535.00 0.8M
2025-08-01 543.00 543.00 523.00 523.00 1.3M
2025-07-31 524.00 547.00 524.00 544.50 1.7M
2025-07-30 554.50 554.50 533.00 537.00 0.7M
2025-07-29 543.50 558.00 543.50 548.00 0.4M
2025-07-28 567.00 571.50 550.00 557.00 0.5M
2025-07-25 574.50 575.50 555.00 564.50 0.8M
2025-07-24 585.50 601.50 570.50 577.50 0.4M
2025-07-23 573.00 579.00 570.50 572.00 0.4M
2025-07-22 570.00 572.50 565.00 571.50 0.3M
2025-07-21 567.50 579.00 567.50 572.00 0.2M
2025-07-18 551.50 580.00 551.50 577.50 0.4M
2025-07-17 563.50 566.00 559.00 565.00 0.4M
2025-07-16 560.00 570.00 559.50 560.00 0.5M
2025-07-15 566.50 574.00 562.00 564.00 0.5M
2025-07-14 569.50 578.00 568.00 573.00 0.4M
2025-07-11 578.50 581.00 568.50 571.00 2.6M
2025-07-10 586.00 592.50 570.50 581.50 0.8M
2025-07-09 601.50 601.50 587.00 592.50 0.4M
2025-07-08 595.00 595.00 574.00 593.00 1.3M
2025-07-07 584.50 594.50 584.00 586.00 0.4M
2025-07-04 591.50 606.00 591.50 595.00 0.8M
2025-07-03 594.50 609.50 593.50 605.50 0.8M
2025-07-02 615.50 618.50 588.50 593.00 1.6M
2025-07-01 606.50 618.50 601.50 618.00 1.6M
2025-06-30 623.00 623.00 607.50 607.50 0.6M
2025-06-27 634.00 634.00 618.00 622.50 0.7M
2025-06-26 605.00 631.50 605.00 628.50 0.5M
2025-06-25 620.00 627.00 612.50 614.50 0.3M
2025-06-24 605.50 624.50 605.50 620.00 1.3M
2025-06-23 603.00 616.00 603.00 607.00 0.3M
2025-06-20 611.50 621.00 609.50 616.50 1.7M
2025-06-19 604.50 614.00 604.50 608.50 0.5M
2025-06-18 620.50 620.50 611.00 614.50 0.6M
2025-06-17 620.00 628.50 616.50 620.50 0.5M
2025-06-16 615.50 632.00 615.50 627.50 0.4M
2025-06-13 623.50 633.50 617.00 619.50 0.6M
2025-06-12 629.50 642.50 629.00 638.50 1.3M
2025-06-11 643.50 660.00 637.00 642.50 0.7M
2025-06-10 609.50 642.50 609.50 642.00 0.6M
2025-06-09 613.00 618.00 613.00 618.00 0.3M
2025-06-06 613.00 617.00 611.00 615.00 0.5M
2025-06-05 610.00 622.50 610.00 615.00 0.4M
2025-06-04 620.00 629.50 617.50 620.00 0.5M
2025-06-03 623.00 626.00 615.00 620.00 0.4M
2025-06-02 623.00 632.50 618.00 626.50 0.6M
2025-05-30 640.50 647.00 634.50 635.50 1.0M
2025-05-29 642.00 643.50 633.00 641.00 1.4M
2025-05-28 631.50 653.00 631.50 638.50 1.2M
2025-05-27 630.00 649.00 630.00 642.00 0.5M
2025-05-23 614.50 629.50 613.00 629.50 0.4M
2025-05-22 610.00 623.50 610.00 620.00 0.6M
2025-05-21 624.50 639.00 620.00 623.00 0.9M
2025-05-20 633.00 643.00 632.00 639.50 0.3M
2025-05-19 630.00 636.00 624.00 635.00 0.5M
2025-05-16 615.00 632.50 615.00 629.50 0.4M
2025-05-15 605.00 634.50 605.00 623.50 0.9M
2025-05-14 619.50 626.50 612.00 614.00 3.5M
2025-05-13 607.00 625.00 607.00 625.00 1.2M
2025-05-12 624.50 630.50 604.50 604.50 1.3M
2025-05-09 596.50 629.50 594.50 623.00 1.9M
2025-05-08 584.00 597.00 580.00 583.00 1.2M
2025-05-07 552.50 579.00 552.50 577.50 1.0M
2025-05-06 570.50 573.00 558.50 566.00 0.7M
2025-05-02 576.50 582.50 569.00 569.00 1.2M
2025-05-01 570.00 581.00 558.50 578.00 1.0M
2025-04-30 553.00 559.00 546.50 559.00 1.9M
2025-04-29 531.50 572.00 530.00 550.50 1.2M
2025-04-28 525.00 537.00 521.50 528.50 0.6M
2025-04-25 533.00 533.50 519.00 524.50 0.4M
2025-04-24 523.00 527.00 513.00 527.00 1.0M
2025-04-23 520.00 532.50 519.00 527.50 0.7M
2025-04-22 518.00 523.50 510.00 515.50 3.0M
2025-04-17 520.50 525.50 511.00 519.00 3.2M
2025-04-16 539.00 539.00 524.50 532.00 0.4M
2025-04-15 531.00 542.50 531.00 536.50 0.6M
2025-04-14 523.50 537.50 523.00 537.50 0.7M
2025-04-11 533.00 533.00 513.00 525.00 0.4M
2025-04-10 532.00 545.50 519.00 524.00 0.5M
2025-04-09 506.50 521.00 498.80 508.00 0.6M
2025-04-08 509.00 535.50 497.40 521.00 0.9M
2025-04-07 490.00 530.50 477.40 499.40 1.3M
2025-04-04 523.00 531.00 497.40 510.00 2.7M
2025-04-03 509.00 518.00 494.00 513.50 1.3M
2025-04-02 488.20 503.50 478.00 503.50 3.4M
2025-04-01 478.00 523.50 478.00 494.00 5.0M
2025-03-31 570.00 570.00 545.00 550.00 0.6M
2025-03-28 568.00 586.00 562.00 564.50 0.7M
2025-03-27 560.00 578.50 560.00 575.00 0.4M
2025-03-26 578.00 579.50 568.00 568.50 0.3M
2025-03-25 578.50 583.50 572.00 572.00 2.4M
2025-03-24 581.00 585.50 568.50 579.50 0.5M
2025-03-21 567.50 578.00 561.00 568.00 1.8M
2025-03-20 585.50 593.50 575.00 577.50 0.6M
2025-03-19 581.00 589.50 575.00 585.50 0.4M
2025-03-18 585.50 589.00 570.50 584.00 0.3M
2025-03-17 561.00 579.50 561.00 576.50 0.4M
2025-03-14 568.00 585.00 499.40 560.00 1.4M
2025-03-13 569.00 578.00 566.00 571.50 1.4M
2025-03-12 575.00 592.50 569.00 576.50 1.9M
2025-03-11 580.50 589.50 570.50 570.50 1.0M
2025-03-10 627.50 638.00 578.00 580.50 2.6M
2025-03-07 661.00 661.00 627.50 633.50 1.4M
2025-03-06 653.00 653.00 637.50 648.50 0.7M
2025-03-05 635.00 650.50 634.00 637.50 0.7M
2025-03-04 647.50 651.00 626.00 627.00 0.5M
2025-03-03 638.00 656.00 638.00 647.50 3.1M
2025-02-28 645.00 659.50 643.00 652.00 0.8M
2025-02-27 659.50 664.00 645.50 651.00 0.5M
2025-02-26 667.50 677.00 659.50 664.50 0.9M
2025-02-25 650.00 657.50 650.00 653.50 2.0M
2025-02-24 660.00 661.50 650.50 655.00 0.9M
2025-02-21 673.00 673.00 655.50 657.50 1.0M
2025-02-20 656.00 671.50 655.00 664.50 1.2M
2025-02-19 698.00 698.00 659.50 662.00 0.8M
2025-02-18 711.00 711.00 687.50 688.50 1.1M
2025-02-17 692.50 696.00 685.50 695.00 0.7M
2025-02-14 700.50 700.50 691.00 696.50 1.3M
2025-02-13 687.50 700.50 683.50 698.00 0.9M
2025-02-12 703.00 708.50 677.50 684.00 0.9M
2025-02-11 693.50 707.50 693.50 703.50 2.0M
2025-02-10 701.50 711.00 700.00 710.00 0.8M
2025-02-07 704.50 717.00 697.00 699.50 0.4M
2025-02-06 691.00 721.00 686.50 714.00 0.6M
2025-02-05 679.00 684.50 675.50 684.50 0.5M
2025-02-04 687.50 695.00 678.00 682.00 0.4M
2025-02-03 700.00 700.00 685.50 691.50 0.3M
2025-01-31 706.00 720.50 703.50 714.00 0.6M
2025-01-30 697.00 715.50 691.50 710.50 1.1M
2025-01-29 710.00 710.00 693.00 693.00 0.3M
2025-01-28 688.00 707.00 683.50 701.50 0.9M
2025-01-27 680.50 691.00 679.00 686.50 0.3M
2025-01-24 683.00 700.50 683.00 690.00 0.5M
2025-01-23 692.50 699.50 688.50 693.00 0.3M
2025-01-22 683.00 699.00 683.00 692.50 0.3M
2025-01-21 696.50 697.00 692.50 693.50 0.2M
2025-01-20 698.00 703.00 691.50 699.00 0.2M
2025-01-17 696.50 708.50 696.50 700.00 0.4M
2025-01-16 695.00 706.00 675.00 693.00 0.4M
2025-01-15 667.50 695.50 666.00 694.00 0.5M
2025-01-14 663.00 673.00 654.00 654.00 0.6M
2025-01-13 670.50 671.00 661.00 662.00 0.4M
2025-01-10 682.00 682.00 665.50 667.50 0.4M
2025-01-09 679.00 683.00 655.50 680.50 0.7M
2025-01-08 703.00 703.00 659.50 666.50 0.7M
2025-01-07 707.00 710.50 693.50 693.50 0.4M
2025-01-06 704.50 720.00 704.50 712.00 0.4M
2025-01-03 708.50 713.00 698.00 703.00 0.3M
2025-01-02 738.50 738.50 709.50 711.00 0.3M