Travis Perkins PLC (TPK)

TPK
🏛️ 영국 →
588.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 838.80 856.80 828.60 828.60 0.3M
2023-12-28 860.00 860.00 840.20 848.40 0.3M
2023-12-27 848.20 859.80 837.20 851.20 0.8M
2023-12-22 828.80 854.80 828.80 848.20 0.1M
2023-12-21 842.20 852.60 841.60 848.00 0.2M
2023-12-20 844.80 853.80 836.80 849.00 0.3M
2023-12-19 821.20 841.60 821.20 838.40 0.2M
2023-12-18 829.20 838.80 817.40 830.00 0.2M
2023-12-15 849.00 849.00 829.00 830.60 0.9M
2023-12-14 806.40 843.80 798.20 834.20 0.7M
2023-12-13 806.60 806.60 788.40 790.40 0.4M
2023-12-12 800.00 803.50 786.60 789.20 0.3M
2023-12-11 789.20 797.80 778.60 795.00 0.4M
2023-12-08 767.60 793.80 767.60 789.20 0.3M
2023-12-07 797.00 797.00 771.80 786.60 0.5M
2023-12-06 756.40 782.00 756.40 778.20 0.3M
2023-12-05 780.60 780.60 761.00 770.20 0.4M
2023-12-04 759.20 782.80 759.20 763.80 0.4M
2023-12-01 764.60 779.60 761.00 772.60 0.4M
2023-11-30 754.40 771.80 753.20 757.00 0.7M
2023-11-29 755.00 778.20 755.00 770.80 0.2M
2023-11-28 758.00 773.40 758.00 770.20 0.2M
2023-11-27 756.60 775.00 756.60 774.20 1.0M
2023-11-24 750.40 762.00 750.40 762.00 0.1M
2023-11-23 755.00 764.00 752.40 760.00 0.1M
2023-11-22 764.40 770.40 757.20 763.00 0.5M
2023-11-21 772.60 779.80 762.40 763.60 0.2M
2023-11-20 781.40 785.00 772.38 774.60 0.3M
2023-11-17 779.40 786.40 758.80 781.00 2.2M
2023-11-16 787.20 791.80 776.70 777.00 0.3M
2023-11-15 808.60 818.20 784.20 788.80 0.6M
2023-11-14 750.00 785.20 737.84 783.80 0.5M
2023-11-13 744.00 745.60 731.80 744.60 0.4M
2023-11-10 760.00 760.00 730.40 738.60 0.2M
2023-11-09 742.06 751.80 736.00 747.00 0.8M
2023-11-08 733.80 743.80 730.20 736.80 0.4M
2023-11-07 738.60 752.00 738.60 749.20 0.5M
2023-11-06 777.80 782.00 746.60 747.40 0.3M
2023-11-03 779.00 786.80 763.80 776.60 0.2M
2023-11-02 750.40 771.80 749.20 760.60 0.3M
2023-11-01 740.40 747.80 731.00 744.20 0.3M
2023-10-31 737.40 753.60 727.00 739.60 0.4M
2023-10-30 743.40 757.40 733.80 733.80 0.2M
2023-10-27 708.00 736.20 708.00 736.20 0.6M
2023-10-26 731.00 736.20 712.40 715.80 1.8M
2023-10-25 709.00 725.00 709.00 720.00 1.6M
2023-10-24 748.00 748.00 722.20 726.60 0.2M
2023-10-23 732.20 739.40 721.60 733.40 0.4M
2023-10-20 741.20 741.20 715.80 727.80 0.6M
2023-10-19 721.40 732.40 709.40 725.00 0.4M
2023-10-18 760.00 763.20 727.20 731.40 0.4M
2023-10-17 746.40 759.20 745.00 754.40 0.4M
2023-10-16 740.00 749.60 723.40 747.40 0.3M
2023-10-13 746.60 760.80 738.60 738.60 0.6M
2023-10-12 742.00 764.20 742.00 754.00 0.5M
2023-10-11 695.40 775.40 684.80 756.00 2.2M
2023-10-10 803.60 811.40 797.60 805.60 0.3M
2023-10-09 811.20 811.20 784.40 789.00 0.3M
2023-10-06 790.00 802.20 787.80 802.20 0.4M
2023-10-05 824.60 825.20 794.00 794.80 0.3M
2023-10-04 787.80 817.20 787.80 809.80 0.4M
2023-10-03 839.60 839.60 802.20 805.80 0.3M
2023-10-02 845.80 852.80 819.20 819.80 1.1M
2023-09-29 838.40 850.00 830.40 844.40 0.4M
2023-09-28 840.00 840.00 812.40 822.60 0.4M
2023-09-27 830.20 830.20 818.80 823.60 0.2M
2023-09-26 842.00 842.00 825.80 833.60 0.2M
2023-09-25 848.80 848.80 824.00 834.00 0.2M
2023-09-22 830.40 836.69 823.20 834.00 0.5M
2023-09-21 837.60 857.80 830.40 840.00 0.3M
2023-09-20 810.40 853.00 810.40 840.00 0.5M
2023-09-19 824.60 824.60 802.20 804.00 0.3M
2023-09-18 850.00 850.00 809.60 811.60 0.2M
2023-09-15 833.20 846.00 831.80 831.80 0.6M
2023-09-14 830.60 830.60 805.20 830.40 0.5M
2023-09-13 832.80 832.80 814.80 821.00 0.4M
2023-09-12 824.00 828.00 810.60 815.00 0.8M
2023-09-11 802.40 830.40 802.40 819.60 0.2M
2023-09-08 829.20 829.20 802.66 813.40 0.2M
2023-09-07 843.80 843.80 810.00 810.60 0.2M
2023-09-06 823.40 832.00 814.60 823.80 0.2M
2023-09-05 837.80 838.40 822.60 822.60 0.2M
2023-09-04 866.20 866.20 834.20 835.40 0.3M
2023-09-01 846.00 864.00 845.40 847.40 0.2M
2023-08-31 860.00 867.60 849.80 861.60 0.4M
2023-08-30 847.80 857.80 847.00 853.40 0.2M
2023-08-29 829.40 848.20 827.00 847.80 1.0M
2023-08-25 816.40 832.00 816.40 821.00 0.2M
2023-08-24 811.60 841.20 811.60 826.00 0.1M
2023-08-23 821.60 838.00 820.60 829.80 0.2M
2023-08-22 814.40 826.80 811.60 823.80 0.2M
2023-08-21 810.40 829.40 810.40 810.40 0.3M
2023-08-18 856.40 856.40 821.00 830.20 0.3M
2023-08-17 847.40 852.00 840.20 840.20 0.2M
2023-08-16 866.00 870.04 849.20 851.40 0.3M
2023-08-15 870.40 873.40 857.60 868.00 1.7M
2023-08-14 893.00 893.00 865.38 871.80 0.2M
2023-08-11 885.00 886.40 871.80 871.80 0.2M
2023-08-10 860.00 887.20 860.00 885.00 0.2M
2023-08-09 888.60 888.60 873.40 876.00 0.2M
2023-08-08 868.80 880.20 855.44 867.60 0.6M
2023-08-07 880.00 887.00 867.80 876.00 0.2M
2023-08-04 877.40 887.80 873.40 885.40 0.2M
2023-08-03 862.40 883.00 854.80 872.80 0.4M
2023-08-02 870.40 884.40 864.40 870.20 0.4M
2023-08-01 853.20 914.00 849.58 884.80 0.6M
2023-07-31 874.40 879.60 854.00 870.80 0.5M
2023-07-28 895.40 897.00 883.20 890.40 0.2M
2023-07-27 888.80 908.80 888.80 900.60 3.1M
2023-07-26 869.60 895.49 869.60 888.00 0.4M
2023-07-25 877.40 896.60 870.00 886.80 0.2M
2023-07-24 871.20 885.00 871.08 876.40 0.2M
2023-07-21 906.40 915.00 879.40 879.40 0.7M
2023-07-20 890.80 934.20 890.80 914.60 0.3M
2023-07-19 879.00 913.80 877.80 909.40 0.4M
2023-07-18 827.60 860.40 827.60 858.20 0.3M
2023-07-17 843.60 843.60 831.80 833.40 0.3M
2023-07-14 848.80 848.80 831.20 843.60 0.3M
2023-07-13 849.60 851.00 832.00 840.60 0.2M
2023-07-12 823.60 846.80 808.76 842.40 0.4M
2023-07-11 796.20 805.80 791.60 804.40 0.2M
2023-07-10 774.00 797.20 774.00 792.60 0.2M
2023-07-07 801.00 801.00 778.00 793.20 0.2M
2023-07-06 816.80 816.80 782.00 782.00 1.0M
2023-07-05 817.20 821.28 796.60 801.60 0.5M
2023-07-04 818.20 826.60 815.40 825.40 2.2M
2023-07-03 808.40 823.00 804.80 819.40 0.3M
2023-06-30 804.80 819.00 804.80 812.40 0.4M
2023-06-29 798.60 812.80 798.60 805.80 0.5M
2023-06-28 796.40 818.40 796.40 816.60 0.3M
2023-06-27 804.80 804.80 788.00 796.80 0.2M
2023-06-26 782.80 794.20 775.00 785.80 0.3M
2023-06-23 789.20 799.60 783.00 788.20 0.4M
2023-06-22 797.20 817.60 791.60 800.00 0.5M
2023-06-21 798.00 808.94 794.00 805.40 0.5M
2023-06-20 805.60 809.60 799.20 809.60 0.8M
2023-06-19 798.40 813.80 795.00 808.20 0.6M
2023-06-16 798.40 828.60 794.60 808.60 2.2M
2023-06-15 874.00 877.40 858.00 866.80 0.4M
2023-06-14 882.80 882.80 862.80 875.60 0.8M
2023-06-13 868.34 878.00 864.80 875.40 0.6M
2023-06-12 863.40 872.00 858.00 872.00 0.2M
2023-06-09 879.00 885.20 854.80 855.80 0.3M
2023-06-08 898.00 898.00 871.80 881.60 0.4M
2023-06-07 869.20 886.40 869.20 884.80 0.3M
2023-06-06 905.00 905.00 877.80 889.40 0.5M
2023-06-05 912.00 912.00 889.20 893.40 0.2M
2023-06-02 895.00 901.60 875.40 901.60 0.3M
2023-06-01 889.00 889.00 873.20 877.60 0.3M
2023-05-31 912.00 912.00 870.60 873.20 0.9M
2023-05-30 893.20 909.40 885.16 902.00 0.5M
2023-05-26 909.80 909.80 884.60 893.60 0.2M
2023-05-25 900.00 900.00 867.20 890.40 0.2M
2023-05-24 914.80 916.48 878.40 880.80 0.4M
2023-05-23 905.40 927.60 905.40 921.20 0.2M
2023-05-22 900.60 927.80 900.60 923.60 0.2M
2023-05-19 940.80 944.60 921.00 921.00 0.3M
2023-05-18 923.40 943.20 923.40 935.20 0.2M
2023-05-17 912.00 922.20 910.00 919.60 0.2M
2023-05-16 950.00 950.00 914.60 921.80 0.2M
2023-05-15 917.00 938.20 917.00 932.40 0.2M
2023-05-12 936.20 938.80 921.80 927.60 0.2M
2023-05-11 949.60 949.60 919.00 928.80 0.3M
2023-05-10 948.00 948.00 916.00 929.40 0.3M
2023-05-09 943.20 943.20 910.00 926.80 0.6M
2023-05-05 927.60 951.00 927.60 948.40 0.2M
2023-05-04 953.20 956.00 929.40 938.40 0.2M
2023-05-03 966.20 969.00 947.40 948.80 0.5M
2023-05-02 958.20 984.00 953.80 953.80 0.7M
2023-04-28 924.20 960.40 922.60 958.00 0.3M
2023-04-27 920.20 941.40 913.00 931.20 0.3M
2023-04-26 919.20 936.20 919.20 927.60 0.4M
2023-04-25 936.00 945.80 928.02 932.60 0.6M
2023-04-24 946.60 960.00 946.38 959.40 0.5M
2023-04-21 946.20 959.40 941.60 954.20 1.5M
2023-04-20 952.00 960.40 946.80 954.80 0.4M
2023-04-19 955.00 959.20 941.80 951.20 0.3M
2023-04-18 965.40 967.00 953.00 959.00 0.3M
2023-04-17 960.40 971.20 954.20 956.80 0.3M
2023-04-14 950.00 954.00 933.44 951.80 0.2M
2023-04-13 924.60 944.00 924.60 930.00 1.3M
2023-04-12 913.40 929.80 911.60 923.80 0.4M
2023-04-11 895.99 929.40 891.00 923.80 0.5M
2023-04-06 889.00 894.00 876.80 888.20 0.4M
2023-04-05 948.00 951.00 908.40 908.40 2.0M
2023-04-04 975.20 975.20 944.60 947.80 0.6M
2023-04-03 961.00 967.60 950.40 954.20 0.5M
2023-03-31 981.80 981.80 946.80 956.40 0.4M
2023-03-30 935.00 968.80 935.00 958.60 0.6M
2023-03-29 930.00 952.80 930.00 950.40 0.3M
2023-03-28 958.00 958.00 931.80 939.40 0.7M
2023-03-27 947.80 947.80 927.60 935.20 0.6M
2023-03-24 934.60 947.00 921.40 925.80 0.5M
2023-03-23 959.40 961.20 944.40 950.00 0.5M
2023-03-22 942.20 961.80 942.20 957.00 0.4M
2023-03-21 953.40 972.20 952.40 953.80 0.5M
2023-03-20 925.60 951.40 922.80 939.60 0.6M
2023-03-17 951.20 962.00 935.20 940.80 1.4M
2023-03-16 946.20 950.80 927.60 950.20 0.6M
2023-03-15 930.00 948.60 920.20 923.80 1.2M
2023-03-14 948.00 960.40 929.44 949.00 0.8M
2023-03-13 941.00 965.40 927.20 936.40 1.5M
2023-03-10 962.00 964.40 945.80 964.40 0.5M
2023-03-09 1,000.00 1,000.00 972.80 985.40 0.3M
2023-03-08 975.00 990.80 975.00 980.80 0.5M
2023-03-07 999.80 1,016.50 995.20 995.20 0.5M
2023-03-06 987.80 1,010.00 987.80 1,007.50 0.6M
2023-03-03 1,002.00 1,014.50 992.74 1,006.50 0.4M
2023-03-02 995.20 1,016.00 975.00 996.40 0.9M
2023-03-01 1,010.00 1,023.00 1,006.50 1,014.50 1.5M
2023-02-28 994.80 1,023.50 955.00 1,004.00 1.6M
2023-02-27 1,037.50 1,046.00 1,026.54 1,046.00 0.8M
2023-02-24 1,015.00 1,024.00 999.60 1,023.00 1.1M
2023-02-23 1,003.50 1,014.00 999.80 1,003.00 0.8M
2023-02-22 999.00 1,004.50 987.40 1,003.50 0.5M
2023-02-21 999.00 1,011.50 993.55 997.60 0.7M
2023-02-20 1,025.00 1,025.00 1,010.50 1,014.50 0.4M
2023-02-17 1,013.50 1,023.00 1,000.00 1,015.50 0.6M
2023-02-16 1,031.50 1,031.50 1,001.50 1,019.50 0.5M
2023-02-15 995.00 1,024.50 995.00 1,017.50 0.4M
2023-02-14 1,014.00 1,025.00 1,005.00 1,009.00 0.6M
2023-02-13 1,023.50 1,023.50 990.64 1,011.00 0.6M
2023-02-10 1,047.50 1,047.50 993.20 1,001.50 0.5M
2023-02-09 1,011.00 1,036.00 1,011.00 1,024.00 0.9M
2023-02-08 1,050.50 1,066.00 1,020.50 1,020.50 0.7M
2023-02-07 1,050.00 1,063.50 1,039.50 1,045.50 3.4M
2023-02-06 1,080.50 1,080.50 1,045.50 1,071.00 0.5M
2023-02-03 1,066.50 1,081.00 1,055.00 1,078.50 0.6M
2023-02-02 1,030.00 1,082.50 1,030.00 1,082.50 0.5M
2023-02-01 1,013.00 1,036.00 1,013.00 1,030.50 0.7M
2023-01-31 1,013.00 1,018.50 1,001.23 1,015.00 0.5M
2023-01-30 1,039.00 1,039.00 1,001.00 1,021.00 0.3M
2023-01-27 991.40 1,020.50 991.40 1,020.50 0.7M
2023-01-26 1,016.50 1,026.00 1,009.00 1,012.50 0.6M
2023-01-25 1,018.00 1,032.50 1,004.00 1,013.00 0.5M
2023-01-24 995.00 1,026.49 995.00 1,020.00 0.9M
2023-01-23 1,015.50 1,020.50 1,003.40 1,015.00 0.5M
2023-01-20 1,006.00 1,018.00 994.60 1,006.50 0.5M
2023-01-19 1,025.50 1,025.50 994.00 996.60 0.5M
2023-01-18 1,019.00 1,026.50 991.40 1,023.00 0.9M
2023-01-17 1,016.00 1,040.50 1,007.50 1,018.00 1.3M
2023-01-16 1,027.00 1,048.00 1,019.00 1,041.00 0.4M
2023-01-13 1,013.00 1,032.50 1,013.00 1,022.50 1.1M
2023-01-12 1,018.00 1,036.50 996.00 1,033.00 0.7M
2023-01-11 961.20 1,012.50 951.20 994.80 1.4M
2023-01-10 978.40 995.00 978.40 982.80 0.6M
2023-01-09 999.60 1,006.00 990.60 1,000.00 0.7M
2023-01-06 997.80 999.00 982.20 995.60 1.4M
2023-01-05 965.80 1,000.00 961.80 991.60 0.5M
2023-01-04 939.20 972.00 936.80 968.80 1.1M
2023-01-03 881.40 939.00 881.40 938.20 0.7M