Travis Perkins

TPK
🏛️ uk →
634.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 509.00 509.00 503.14 503.14 5.1K
08:05 503.65 504.50 503.65 504.50 2.9K
08:06 504.85 504.85 503.50 503.50 1.7K
08:07 502.24 502.24 500.00 500.00 1.3K
08:08 500.00 501.00 498.92 501.00 1.9K
08:10 499.70 502.50 499.70 502.50 1.2K
08:11 501.69 501.69 501.69 501.69 0.4K
08:12 499.60 499.60 499.60 499.60 0.3K
08:13 500.50 501.00 500.50 501.00 0.5K
08:15 501.50 503.00 501.50 503.00 0.4K
08:16 504.50 504.50 504.50 504.50 0.1K
08:17 504.00 504.00 502.50 502.50 0.8K
08:18 504.50 504.50 502.50 503.28 0.4K
08:19 502.00 503.00 501.00 503.00 0.2K
08:20 502.00 502.00 502.00 502.00 0.0K
08:21 501.50 501.50 501.50 501.50 0.1K
08:22 501.00 501.00 501.00 501.00 0.1K
08:23 499.40 499.40 499.40 499.40 0.3K
08:24 502.50 502.50 502.00 502.00 0.1K
08:26 502.33 502.33 502.33 502.33 0.0K
08:27 501.00 501.50 501.00 501.50 0.4K
08:28 499.80 499.80 499.80 499.80 0.2K
08:30 501.00 501.00 498.80 498.80 0.3K
08:31 498.40 499.00 497.40 498.20 0.7K
08:32 499.40 499.40 499.40 499.40 0.2K
08:35 500.47 500.47 500.47 500.47 0.2K
08:36 500.97 500.97 500.97 500.97 0.0K
08:37 499.40 499.60 499.40 499.60 0.7K
08:38 500.50 500.50 500.50 500.50 0.0K
08:39 499.45 500.07 499.45 500.07 0.2K
08:40 498.00 498.00 498.00 498.00 0.0K
08:41 499.60 500.50 499.60 500.50 0.3K
08:42 499.80 499.80 499.20 499.20 0.6K
08:43 499.60 499.60 499.60 499.60 0.4K
08:44 501.00 502.00 501.00 501.50 0.5K
08:45 500.50 501.59 500.50 501.59 0.2K
08:46 502.00 502.00 502.00 502.00 0.0K
08:48 501.00 501.00 501.00 501.00 1.7K
08:49 501.66 501.66 501.66 501.66 0.3K
08:50 501.50 501.50 501.50 501.50 0.1K
08:51 502.00 502.00 502.00 502.00 2.3K
08:52 503.00 503.22 502.50 503.22 0.4K
08:54 502.50 502.50 502.50 502.50 0.3K
08:55 503.00 503.00 503.00 503.00 0.1K
08:56 504.00 504.00 504.00 504.00 0.3K
08:57 504.50 505.50 504.50 505.50 0.2K
08:59 504.00 504.50 504.00 504.50 1.6K
09:00 503.00 503.00 502.50 502.50 0.5K
09:05 500.50 500.50 500.41 500.41 6.5K
09:06 500.50 500.50 500.50 500.50 0.5K
09:08 502.75 502.75 502.75 502.75 1.0K
09:10 501.50 501.50 501.50 501.50 0.2K
09:11 503.00 503.00 503.00 503.00 0.6K
09:12 502.00 502.00 502.00 502.00 0.0K
09:15 501.00 501.00 501.00 501.00 0.5K
09:16 501.00 501.00 501.00 501.00 0.0K
09:17 501.00 501.00 501.00 501.00 0.5K
09:18 501.00 501.00 501.00 501.00 0.1K
09:20 501.35 501.35 501.35 501.35 0.4K
09:27 501.50 502.00 501.50 502.00 5.2K
09:28 503.00 503.00 503.00 503.00 0.1K
09:29 504.00 505.00 504.00 505.00 0.3K
09:31 507.00 508.00 507.00 508.00 0.3K
09:38 509.30 511.00 509.30 510.50 1.8K
09:39 511.00 511.00 511.00 511.00 0.2K
09:40 511.00 511.50 507.00 508.00 13.4K
09:41 509.00 509.00 509.00 509.00 0.1K
09:42 510.50 511.00 510.50 511.00 0.2K
09:43 511.22 511.22 510.50 510.50 0.7K
09:44 509.50 510.40 509.50 510.40 0.7K
09:45 510.50 510.50 510.50 510.50 0.5K
09:46 512.00 513.00 512.00 513.00 1.0K
09:47 512.50 513.50 512.50 513.50 0.1K
09:48 512.00 513.00 512.00 513.00 0.1K
09:49 513.50 514.00 513.50 514.00 1.5K
09:50 513.00 513.50 512.50 513.50 0.6K
09:52 514.00 514.25 514.00 514.25 0.9K
09:53 515.00 515.00 515.00 515.00 0.2K
09:56 516.00 516.00 516.00 516.00 0.1K
09:57 516.50 516.50 516.50 516.50 0.1K
09:58 516.75 517.50 516.75 517.50 0.0K
09:59 517.00 517.00 515.50 515.50 1.7K
10:00 516.50 516.50 516.00 516.00 0.9K
10:01 515.50 516.50 515.50 516.50 0.6K
10:02 516.00 518.00 516.00 518.00 1.5K
10:03 517.50 517.50 517.50 517.50 0.4K
10:04 517.00 518.00 517.00 518.00 0.5K
10:05 519.00 520.00 519.00 520.00 0.8K
10:07 519.00 519.00 517.50 517.50 1.7K
10:11 518.00 518.00 517.75 517.75 1.0K
10:12 518.50 519.00 518.50 519.00 0.6K
10:13 518.50 518.50 518.50 518.50 0.0K
10:14 519.00 519.00 519.00 519.00 0.1K
10:15 519.50 520.00 519.50 520.00 0.8K
10:16 520.00 520.00 520.00 520.00 0.0K
10:17 520.00 520.50 520.00 520.50 1.0K
10:19 520.50 520.50 518.50 518.50 10.4K
10:20 518.00 519.50 518.00 519.50 0.2K
10:21 518.50 518.50 517.00 517.00 2.0K
10:22 518.00 518.00 518.00 518.00 0.1K
10:25 518.50 518.50 518.00 518.50 2.0K
10:30 517.50 517.50 517.50 517.50 0.0K
10:31 519.00 519.00 519.00 519.00 0.1K
10:32 518.50 518.50 518.50 518.50 0.1K
10:34 518.00 518.00 518.00 518.00 0.1K
10:36 517.50 518.50 517.50 518.50 0.4K
10:38 519.00 519.00 519.00 519.00 0.2K
10:40 520.50 520.50 520.00 520.50 0.2K
10:41 519.50 519.50 519.50 519.50 0.0K
10:42 519.50 519.50 519.00 519.00 0.5K
10:44 519.75 519.75 519.75 519.75 0.5K
10:46 519.00 519.00 519.00 519.00 0.0K
10:47 520.00 520.00 520.00 520.00 0.2K
10:50 519.50 519.50 519.50 519.50 1.2K
10:52 519.50 519.50 519.00 519.00 1.1K
10:54 519.00 519.00 518.00 518.00 1.2K
10:55 518.50 518.50 518.50 518.50 0.0K
10:57 519.00 519.00 519.00 519.00 0.2K
11:00 518.00 518.00 518.00 518.00 0.0K
11:01 517.50 517.50 517.50 517.50 0.4K
11:02 518.00 518.25 517.88 518.25 1.1K
11:03 518.50 518.50 518.50 518.50 0.0K
11:04 519.00 519.00 519.00 519.00 0.1K
11:05 519.50 519.50 519.50 519.50 0.2K
11:07 519.50 519.50 519.50 519.50 0.1K
11:09 519.00 519.00 518.50 519.00 0.5K
11:12 518.50 519.00 518.50 519.00 0.3K
11:15 518.50 518.50 518.50 518.50 0.1K
11:18 519.50 519.50 519.00 519.00 0.2K
11:20 519.50 519.50 519.50 519.50 1.4K
11:21 519.75 519.75 519.00 519.00 0.5K
11:22 520.00 520.00 520.00 520.00 0.2K
11:23 519.75 519.75 519.75 519.75 2.0K
11:24 519.00 519.00 519.00 519.00 0.2K
11:27 519.50 519.50 519.50 519.50 0.1K
11:28 520.00 520.00 520.00 520.00 1.4K
11:32 520.50 520.50 520.50 520.50 1.3K
11:33 521.00 521.00 521.00 521.00 0.5K
11:36 522.00 522.52 522.00 522.52 2.2K
11:37 521.50 521.50 521.50 521.50 4.1K
11:40 522.00 522.00 521.25 521.25 0.0K
11:42 520.50 520.50 520.50 520.50 0.3K
11:43 521.50 521.50 521.50 521.50 1.3K
11:44 521.50 521.50 520.00 520.00 0.3K
11:45 520.00 520.50 520.00 520.50 0.2K
11:47 520.50 520.50 520.50 520.50 0.5K
11:48 521.00 521.00 521.00 521.00 0.2K
11:49 521.00 521.00 521.00 521.00 0.1K
11:50 520.00 521.00 520.00 521.00 3.2K
11:51 520.50 520.50 520.50 520.50 0.2K
11:52 521.00 522.00 521.00 522.00 5.1K
11:53 522.50 523.00 522.50 522.50 2.5K
11:55 524.50 524.50 524.00 524.00 0.3K
11:56 524.01 524.01 524.01 524.01 6.5K
11:57 523.50 523.50 523.00 523.00 1.9K
11:59 523.00 523.00 523.00 523.00 0.1K
12:02 523.00 523.00 522.50 522.50 1.9K
12:04 523.00 523.00 523.00 523.00 0.2K
12:07 523.50 523.50 523.50 523.50 0.1K
12:09 522.50 522.50 522.50 522.50 0.3K
12:10 522.50 522.50 522.50 522.50 0.0K
12:13 522.50 522.50 521.50 522.50 1.0K
12:15 523.00 523.00 523.00 523.00 0.5K
12:17 523.50 523.50 523.50 523.50 0.1K
12:18 524.50 524.50 524.50 524.50 0.1K
12:22 525.00 525.00 525.00 525.00 0.4K
12:23 524.24 524.24 523.50 523.50 1.0K
12:24 523.50 523.50 523.50 523.50 0.4K
12:26 524.00 524.00 523.50 524.00 1.0K
12:31 525.00 525.00 525.00 525.00 0.0K
12:34 525.09 525.09 525.09 525.09 0.2K
12:35 524.50 524.50 524.50 524.50 0.1K
12:37 525.00 525.00 525.00 525.00 0.1K
12:43 525.00 525.50 525.00 525.50 0.9K
12:47 526.00 526.50 526.00 526.50 0.7K
12:48 526.00 526.50 526.00 526.50 0.2K
12:49 527.00 529.00 527.00 529.00 1.9K
12:50 528.39 528.39 528.39 528.39 0.2K
12:51 528.50 529.00 528.50 529.00 0.2K
12:53 528.00 528.50 527.50 528.00 1.2K
12:54 528.00 528.00 528.00 528.00 0.2K
12:56 528.00 528.00 527.50 527.50 1.0K
12:58 528.00 528.00 528.00 528.00 0.8K
12:59 528.00 528.00 527.50 527.50 0.7K
13:01 527.00 527.00 526.50 526.50 0.7K
13:04 526.50 526.50 526.50 526.50 0.3K
13:05 526.00 526.00 526.00 526.00 0.1K
13:06 525.50 525.50 525.50 525.50 0.0K
13:07 525.50 525.50 525.50 525.50 0.2K
13:08 526.00 526.50 526.00 526.50 0.3K
13:09 526.50 526.50 526.50 526.50 0.0K
13:11 527.50 527.50 527.50 527.50 0.0K
13:13 527.50 527.50 527.50 527.50 0.0K
13:15 527.00 527.50 527.00 527.50 0.5K
13:18 528.00 528.00 528.00 528.00 0.1K
13:20 527.50 527.50 527.50 527.50 0.6K
13:21 527.00 527.50 527.00 527.50 0.1K
13:22 528.00 528.00 527.50 527.50 2.4K
13:23 528.00 528.00 527.50 528.00 1.2K
13:27 528.50 528.50 528.50 528.50 0.0K
13:28 529.00 529.00 529.00 529.00 0.3K
13:29 529.50 529.50 529.50 529.50 0.0K
13:31 528.50 529.00 528.50 529.00 0.7K
13:32 529.50 529.50 529.25 529.25 0.4K
13:33 529.00 529.00 529.00 529.00 0.1K
13:36 528.75 528.75 528.75 528.75 0.9K
13:37 529.50 529.50 529.50 529.50 0.2K
13:38 530.00 530.00 530.00 530.00 0.4K
13:39 530.50 530.50 530.50 530.50 0.5K
13:40 530.00 530.00 530.00 530.00 0.4K
13:42 529.50 529.50 529.50 529.50 0.2K
13:43 529.00 529.00 529.00 529.00 0.1K
13:44 529.00 529.00 529.00 529.00 0.0K
13:46 529.00 529.50 529.00 529.50 0.0K
13:50 529.00 529.00 529.00 529.00 0.0K
13:56 530.50 530.50 530.50 530.50 0.1K
13:57 530.25 530.50 530.25 530.50 1.0K
13:58 531.00 531.00 531.00 531.00 0.1K
14:00 531.00 531.00 531.00 531.00 0.4K
14:02 532.00 532.00 532.00 532.00 0.0K
14:05 531.50 531.50 531.50 531.50 1.3K
14:08 532.00 533.00 532.00 533.00 0.5K
14:09 533.00 533.00 533.00 533.00 0.7K
14:10 533.50 534.00 533.50 534.00 1.3K
14:11 535.00 535.00 534.50 534.50 1.7K
14:12 534.00 534.50 534.00 534.50 0.7K
14:13 534.00 534.00 534.00 534.00 0.7K
14:14 534.50 534.50 534.50 534.50 0.2K
14:15 533.50 533.50 533.50 533.50 0.2K
14:18 534.00 534.00 533.00 533.00 0.2K
14:19 535.00 535.00 532.50 532.50 1.6K
14:20 532.89 532.89 532.89 532.89 2.5K
14:22 532.50 533.00 532.50 533.00 0.7K
14:23 534.00 534.39 534.00 534.39 2.3K
14:24 534.00 534.00 534.00 534.00 1.0K
14:25 534.00 534.00 534.00 534.00 0.0K
14:27 534.50 534.50 534.50 534.50 0.9K
14:29 534.00 534.00 534.00 534.00 0.0K
14:30 534.00 534.00 534.00 534.00 0.4K
14:31 534.00 534.00 533.50 533.50 0.6K
14:32 534.50 534.79 534.50 534.79 12.8K
14:33 535.50 535.50 535.00 535.00 1.1K
14:34 534.50 534.50 534.50 534.50 0.2K
14:35 534.50 534.50 533.50 533.50 1.6K
14:36 533.00 533.00 533.00 533.00 0.5K
14:37 533.00 533.00 533.00 533.00 0.2K
14:38 533.50 533.50 533.50 533.50 0.1K
14:40 533.00 533.00 532.50 532.50 1.5K
14:41 533.00 533.00 532.00 532.00 0.2K
14:42 533.00 533.00 533.00 533.00 0.0K
14:44 533.50 533.50 532.50 532.50 1.8K
14:45 532.00 532.00 532.00 532.00 0.6K
14:46 532.00 532.00 532.00 532.00 0.0K
14:47 531.50 531.50 530.50 530.50 0.4K
14:48 531.00 531.00 530.00 530.00 0.3K
14:49 530.00 530.00 530.00 530.00 0.2K
14:50 529.50 529.50 529.50 529.50 0.4K
14:52 530.00 530.00 530.00 530.00 0.0K
14:53 530.50 531.50 530.00 530.00 0.4K
14:54 530.50 531.50 530.50 531.50 0.2K
14:55 531.00 531.00 531.00 531.00 0.0K
14:56 530.50 530.50 530.50 530.50 0.2K
14:57 531.00 531.00 531.00 531.00 0.0K
14:58 530.25 530.25 530.25 530.25 1.1K
15:00 530.00 530.00 530.00 530.00 0.2K
15:01 529.00 529.00 529.00 529.00 0.3K
15:02 527.09 528.00 527.09 528.00 0.7K
15:03 529.00 530.00 529.00 530.00 1.0K
15:04 530.50 530.50 530.50 530.50 0.2K
15:05 531.00 531.00 531.00 531.00 0.2K
15:06 530.50 530.50 530.50 530.50 0.4K
15:07 530.00 531.00 530.00 531.00 0.0K
15:08 530.00 530.00 530.00 530.00 0.0K
15:09 530.50 530.50 530.50 530.50 0.0K
15:10 530.00 530.00 529.50 529.50 0.9K
15:11 530.00 531.50 530.00 531.50 0.7K
15:12 530.50 530.50 530.50 530.50 0.0K
15:13 531.50 531.50 531.50 531.50 0.3K
15:14 532.24 532.24 532.24 532.24 0.4K
15:16 532.50 532.50 532.50 532.50 0.1K
15:18 532.00 532.00 532.00 532.00 0.1K
15:20 532.50 532.50 532.50 532.50 0.2K
15:22 532.75 532.75 532.00 532.00 0.5K
15:23 533.00 533.00 533.00 533.00 0.0K
15:24 532.00 534.00 532.00 534.00 3.7K
15:25 533.50 534.00 533.50 533.50 0.5K
15:26 533.00 533.00 533.00 533.00 1.2K
15:29 533.00 533.00 532.38 532.38 1.5K
15:30 532.50 532.50 531.50 531.50 1.4K
15:31 531.50 531.50 531.50 531.50 0.0K
15:33 532.50 533.00 532.50 533.00 0.5K
15:34 533.00 533.00 533.00 533.00 0.4K
15:35 532.50 532.85 532.50 532.50 1.7K
15:36 532.50 532.50 532.50 532.50 0.3K
15:38 532.50 532.50 532.50 532.50 0.1K
15:39 534.00 534.50 534.00 534.50 2.6K
15:40 534.00 534.00 534.00 534.00 0.6K
15:42 533.50 533.50 533.50 533.50 0.4K
15:43 533.50 533.50 532.50 532.50 35.8K
15:44 532.50 532.50 532.50 532.50 0.2K
15:45 532.00 532.50 532.00 532.00 1.1K
15:48 532.00 532.00 531.00 532.00 7.4K
15:50 531.00 531.00 530.00 530.00 1.4K
15:51 529.50 529.50 528.54 528.54 0.6K
15:52 528.00 528.00 528.00 528.00 0.0K
15:53 528.00 528.00 528.00 528.00 0.8K
15:54 527.00 527.00 525.50 525.50 3.0K
15:55 525.50 526.00 525.50 526.00 0.5K
15:56 526.00 526.00 524.90 525.25 93.5K
15:57 524.90 525.00 524.50 524.50 27.0K
15:59 524.00 524.00 523.00 523.00 1.2K
16:00 523.00 523.50 523.00 523.50 1.1K
16:01 524.00 524.00 523.50 524.00 1.3K
16:04 524.27 524.50 524.27 524.50 0.7K
16:05 524.50 524.50 524.50 524.50 0.4K
16:11 524.00 524.00 524.00 524.00 0.3K
16:12 523.50 523.50 523.00 523.00 2.5K
16:13 522.50 522.50 522.50 522.50 0.6K
16:14 522.50 522.50 522.50 522.50 24.8K
16:15 522.25 522.25 522.00 522.00 12.5K
16:18 521.50 521.50 521.00 521.50 3.8K
16:19 521.50 521.50 521.50 521.50 0.5K
16:21 522.00 522.00 522.00 522.00 1.2K
16:22 522.50 523.50 522.00 522.00 15.6K
16:23 521.50 521.50 520.50 520.50 8.6K
16:24 521.00 521.00 520.00 520.50 2.6K
16:25 521.00 521.07 521.00 521.07 1.8K
16:28 520.50 520.50 520.50 520.50 0.8K
16:29 520.50 520.50 519.50 519.50 0.7K
16:35 521.00 521.00 521.00 521.00 414.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available