Premium
Travis Perkins Plc (TPK)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| LSE (Travis Perkins Plc) |
| Heure | Cours | Taille | Type | A/V | Achat | Vente | Ind.Ach. | Volume Total | Num | Bourse |
|---|---|---|---|---|---|---|---|---|---|---|
| 17:35:43 | 564,50 | 17 387 | AT | Qté Ach. | 562,00 | 563,50 | 651 587 | 1506 | LSE | |
| 17:35:22 | 564,50 | 172 899 | UT | Qté Ach. | 562,00 | 563,50 | 634 200 | 1505 | LSE | |
| 16:21:38 | 564,50 | 13 | O | Qté Ach. | 562,00 | 563,50 | 461 301 | 1504 | LSE | |
| 17:29:58 | 563,00 | 82 | O | Qté Ven. | 562,00 | 564,50 | 461 288 | 1503 | LSE | |
| 17:29:53 | 562,00 | 258 | AT | Qté Ven. | 562,00 | 563,00 | 461 206 | 1502 | LSE | |
| 17:28:25 | 562,50 | 106 | AT | Qté Ven. | 562,50 | 563,00 | 460 948 | 1501 | LSE | |
| 17:27:32 | 563,50 | 17 | O | Qté Ach. | 562,50 | 563,50 | 460 842 | 1500 | LSE | |
| 17:26:39 | 563,00 | 10 | AT | Qté Ven. | 563,00 | 564,00 | 460 825 | 1499 | LSE | |
| 17:26:38 | 563,50 | 56 | AT | Qté Ach. | 563,00 | 563,50 | 460 815 | 1498 | LSE | |
| 17:26:38 | 563,50 | 54 | AT | Qté Ach. | 563,00 | 563,50 | 460 759 | 1497 | LSE | |
| 17:26:38 | 563,50 | 57 | AT | Qté Ach. | 563,00 | 563,50 | 460 705 | 1496 | LSE | |
| 17:25:38 | 562,50 | 10 | AT | Qté Ven. | 562,50 | 563,50 | 460 648 | 1495 | LSE | |
| 17:25:38 | 562,50 | 79 | AT | Qté Ven. | 562,50 | 563,50 | 460 638 | 1494 | LSE | |
| 17:25:38 | 562,50 | 55 | AT | Qté Ven. | 562,50 | 563,50 | 460 559 | 1493 | LSE | |
| 17:25:38 | 562,50 | 53 | AT | Qté Ven. | 562,50 | 563,50 | 460 504 | 1492 | LSE | |
| 17:25:38 | 562,50 | 57 | AT | Qté Ven. | 562,50 | 563,50 | 460 451 | 1491 | LSE | |
| 17:25:33 | 563,00 | 67 | AT | Qté Ven. | 563,00 | 563,50 | 460 394 | 1490 | LSE | |
| 17:25:33 | 563,00 | 74 | AT | Qté Ven. | 563,00 | 563,50 | 460 327 | 1489 | LSE | |
| 17:25:29 | 563,00 | 158 | AT | Qté Ven. | 563,00 | 563,50 | 460 253 | 1488 | LSE | |
| 17:25:25 | 563,00 | 90 | AT | Qté Ven. | 563,00 | 563,50 | 460 095 | 1487 | LSE | |
| 17:25:25 | 563,00 | 8 | AT | Qté Ven. | 563,00 | 563,50 | 460 005 | 1486 | LSE | |
| 17:25:25 | 563,00 | 34 | AT | Qté Ven. | 563,00 | 563,50 | 459 997 | 1485 | LSE | |
| 17:25:14 | 563,00 | 207 | AT | Qté Ven. | 563,00 | 563,50 | 459 963 | 1484 | LSE | |
| 17:24:29 | 563,50 | 2 | AT | Qté Ach. | 563,00 | 563,50 | 459 756 | 1483 | LSE | |
| 17:24:29 | 563,50 | 173 | AT | Qté Ach. | 563,00 | 563,50 | 459 754 | 1482 | LSE | |
| 17:24:29 | 563,50 | 9 | AT | Qté Ach. | 563,00 | 563,50 | 459 581 | 1481 | LSE | |
| 17:23:54 | 563,50 | 1 | O | Qté Ach. | 563,00 | 563,50 | 459 572 | 1480 | LSE | |
| 17:23:06 | 563,50 | 57 | AT | Qté Ach. | 563,00 | 563,50 | 459 571 | 1479 | LSE | |
| 17:23:06 | 563,50 | 16 | AT | Qté Ven. | 563,50 | 564,00 | 459 514 | 1478 | LSE | |
| 17:23:06 | 563,50 | 39 | AT | Qté Ven. | 563,50 | 564,00 | 459 498 | 1477 | LSE | |
| 17:23:06 | 563,50 | 440 | AT | Qté Ven. | 563,50 | 564,00 | 459 459 | 1476 | LSE | |
| 17:23:06 | 563,50 | 106 | AT | Qté Ven. | 563,50 | 564,00 | 459 019 | 1475 | LSE | |
| 17:22:23 | 564,00 | 60 | AT | Qté Ven. | 564,00 | 564,50 | 458 913 | 1474 | LSE | |
| 17:21:22 | 564,3495 | 757 | O | Qté Ach. | 564,00 | 564,50 | 458 853 | 1473 | LSE | |
| 17:21:11 | 564,00 | 121 | AT | Qté Ven. | 564,00 | 564,50 | 458 096 | 1472 | LSE | |
| 17:21:11 | 564,00 | 37 | AT | Qté Ven. | 564,00 | 564,50 | 457 975 | 1471 | LSE | |
| 17:20:53 | 564,00 | 135 | O | Qté Ven. | 564,00 | 564,50 | 457 938 | 1470 | LSE | |
| 17:20:53 | 564,00 | 135 | O | Qté Ven. | 564,00 | 564,50 | 457 803 | 1469 | LSE | |
| 17:20:14 | 564,00 | 71 | AT | Qté Ven. | 564,00 | 564,50 | 457 668 | 1468 | LSE | |
| 17:20:14 | 564,00 | 106 | AT | Qté Ven. | 564,00 | 564,50 | 457 597 | 1467 | LSE | |
| 17:20:14 | 564,00 | 61 | AT | Qté Ven. | 564,00 | 564,50 | 457 491 | 1466 | LSE | |
| 17:20:14 | 564,00 | 141 | AT | Qté Ven. | 564,00 | 564,50 | 457 430 | 1465 | LSE | |
| 17:20:14 | 564,00 | 110 | AT | Qté Ven. | 564,00 | 564,50 | 457 289 | 1464 | LSE | |
| 17:20:14 | 564,00 | 28 | AT | Qté Ven. | 564,00 | 564,50 | 457 179 | 1463 | LSE | |
| 17:19:50 | 564,00 | 44 | AT | Qté Ven. | 564,00 | 564,50 | 457 151 | 1462 | LSE | |
| 17:19:50 | 564,00 | 15 | AT | Qté Ven. | 564,00 | 564,50 | 457 107 | 1461 | LSE | |
| 17:19:50 | 564,00 | 150 | AT | Qté Ven. | 564,00 | 564,50 | 457 092 | 1460 | LSE | |
| 17:16:32 | 564,50 | 151 | AT | Qté Ven. | 564,50 | 565,00 | 456 942 | 1459 | LSE | |
| 17:16:32 | 564,50 | 57 | AT | Qté Ven. | 564,50 | 565,00 | 456 791 | 1458 | LSE | |
| 17:16:32 | 564,50 | 120 | AT | Qté Ven. | 564,50 | 565,00 | 456 734 | 1457 | LSE | |
| 17:16:32 | 564,50 | 101 | AT | Qté Ven. | 564,50 | 565,00 | 456 614 | 1456 | LSE | |
| 17:13:47 | 564,50 | 14 | AT | Qté Ven. | 564,50 | 565,50 | 456 513 | 1455 | LSE | |
| 17:13:44 | 565,00 | 111 | AT | Qté Ven. | 565,00 | 565,50 | 456 499 | 1454 | LSE | |
| 17:13:38 | 565,00 | 102 | AT | Qté Ven. | 565,00 | 565,50 | 456 388 | 1453 | LSE | |
| 17:13:38 | 565,00 | 341 | AT | Qté Ven. | 565,00 | 565,50 | 456 286 | 1452 | LSE | |
| 17:13:38 | 565,00 | 65 | AT | Qté Ven. | 565,00 | 565,50 | 455 945 | 1451 | LSE | |
| 17:13:38 | 565,00 | 181 | AT | Qté Ven. | 565,00 | 565,50 | 455 880 | 1450 | LSE | |
| 17:13:38 | 565,00 | 56 | AT | Qté Ven. | 565,00 | 565,50 | 455 699 | 1449 | LSE | |
| 17:13:37 | 565,50 | 136 | AT | Qté Ach. | 564,50 | 565,50 | 455 643 | 1448 | LSE | |
| 17:06:57 | 565,00 | 185 | AT | Qté Ven. | 565,00 | 565,50 | 455 507 | 1447 | LSE | |
| 17:06:57 | 565,00 | 284 | AT | Qté Ven. | 565,00 | 565,50 | 455 322 | 1446 | LSE | |
| 17:06:57 | 565,00 | 38 | AT | Qté Ven. | 565,00 | 565,50 | 455 038 | 1445 | LSE | |
| 17:06:57 | 565,00 | 49 | AT | Qté Ven. | 565,00 | 565,50 | 455 000 | 1444 | LSE | |
| 17:06:23 | 565,109 | 500 | O | Qté Ven. | 565,00 | 565,50 | 454 951 | 1443 | LSE | |
| 17:06:15 | 565,50 | 460 | AT | Qté Ach. | 565,00 | 565,50 | 454 451 | 1442 | LSE | |
| 17:05:58 | 565,50 | 202 | O | Qté Ach. | 564,50 | 565,50 | 453 991 | 1441 | LSE | |
| 17:05:51 | 565,50 | 149 | O | Qté Ach. | 564,50 | 565,50 | 453 789 | 1440 | LSE | |
| 17:04:15 | 565,00 | 179 | AT | Qté Ach. | 564,50 | 565,00 | 453 640 | 1439 | LSE | |
| 17:04:12 | 564,50 | 266 | AT | Qté Ven. | 564,50 | 565,00 | 453 461 | 1438 | LSE | |
| 17:04:12 | 564,50 | 83 | AT | Qté Ven. | 564,50 | 565,00 | 453 195 | 1437 | LSE | |
| 17:04:12 | 564,50 | 161 | AT | Qté Ven. | 564,50 | 565,00 | 453 112 | 1436 | LSE | |
| 17:03:17 | 565,00 | 45 | AT | Qté Ven. | 565,00 | 565,50 | 452 951 | 1435 | LSE | |
| 17:00:40 | 565,00 | 216 | AT | Qté Ach. | 564,50 | 565,00 | 452 906 | 1434 | LSE | |
| 17:00:40 | 565,00 | 48 | AT | Qté Ach. | 564,50 | 565,00 | 452 690 | 1433 | LSE | |
| 17:00:40 | 565,00 | 53 | AT | Qté Ach. | 564,50 | 565,00 | 452 642 | 1432 | LSE | |
| 17:00:40 | 565,00 | 55 | AT | Qté Ach. | 564,50 | 565,00 | 452 589 | 1431 | LSE | |
| 17:00:37 | 564,50 | 336 | AT | Qté Ven. | 564,50 | 565,50 | 452 534 | 1430 | LSE | |
| 17:00:37 | 564,50 | 52 | AT | Qté Ven. | 564,50 | 565,50 | 452 198 | 1429 | LSE | |
| 17:00:19 | 565,00 | 460 | AT | Qté Ach. | 564,00 | 565,00 | 452 146 | 1428 | LSE | |
| 17:00:19 | 565,00 | 527 | AT | Qté Ach. | 564,00 | 565,00 | 451 686 | 1427 | LSE | |
| 17:00:19 | 565,00 | 484 | AT | Qté Ach. | 564,00 | 565,00 | 451 159 | 1426 | LSE | |
| 16:59:15 | 564,50 | 143 | AT | Qté Ach. | 564,00 | 564,50 | 450 675 | 1425 | LSE | |
| 16:57:23 | 564,00 | 48 | AT | Qté Ven. | 564,00 | 565,00 | 450 532 | 1424 | LSE | |
| 16:56:12 | 564,50 | 138 | AT | Qté Ach. | 563,50 | 564,50 | 450 484 | 1423 | LSE | |
| 16:56:12 | 564,50 | 54 | AT | Qté Ach. | 563,50 | 564,50 | 450 346 | 1422 | LSE | |
| 16:56:12 | 564,50 | 175 | AT | Qté Ach. | 563,50 | 564,50 | 450 292 | 1421 | LSE | |
| 16:55:22 | 564,00 | 34 | AT | Qté Ach. | 563,50 | 564,00 | 450 117 | 1420 | LSE | |
| 16:55:20 | 563,75 | 1 | O | 563,50 | 564,00 | 450 083 | 1419 | LSE | ||
| 16:55:16 | 564,00 | 404 | AT | Qté Ach. | 563,50 | 564,00 | 450 082 | 1418 | LSE | |
| 16:55:13 | 564,00 | 3 | AT | Qté Ven. | 564,00 | 564,50 | 449 678 | 1417 | LSE | |
| 16:55:13 | 564,00 | 204 | AT | Qté Ven. | 564,00 | 564,50 | 449 675 | 1416 | LSE | |
| 16:55:13 | 564,00 | 47 | AT | Qté Ven. | 564,00 | 564,50 | 449 471 | 1415 | LSE | |
| 16:55:13 | 564,00 | 946 | AT | Qté Ven. | 564,00 | 564,50 | 449 424 | 1414 | LSE | |
| 16:55:13 | 564,00 | 61 | AT | Qté Ven. | 564,00 | 564,50 | 448 478 | 1413 | LSE | |
| 16:55:13 | 564,00 | 145 | AT | Qté Ven. | 564,00 | 564,50 | 448 417 | 1412 | LSE | |
| 16:55:13 | 564,00 | 362 | AT | Qté Ven. | 564,00 | 564,50 | 448 272 | 1411 | LSE | |
| 16:55:13 | 564,00 | 460 | AT | Qté Ven. | 564,00 | 564,50 | 447 910 | 1410 | LSE | |
| 16:55:13 | 564,00 | 133 | AT | Qté Ven. | 564,00 | 564,50 | 447 450 | 1409 | LSE | |
| 16:51:40 | 565,00 | 17 | O | Qté Ach. | 564,00 | 565,00 | 447 317 | 1408 | LSE | |
| 16:49:50 | 564,50 | 362 | AT | Qté Ven. | 564,50 | 565,50 | 447 300 | 1407 | LSE |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
%250D%250AINFO%3A%20%5B21%3A21%3A45%5D%20Language%3A%20en-US%250D%250AOKAY%3A%20%5B21%3A21%3A45%5D%20Cookies%20are%20enabled%250D%250AOKAY%3A%20%5B21%3A21%3A45%5D%20Browser%20supports%20RequestAnimationFrame%250D%250AOKAY%3A%20%5B21%3A21%3A45%5D%20Browser%20supports%20the%20WebScoket%20API%250D%250AINFO%3A%20%5B21%3A21%3A45%5D%20Starting%20session%20(trades)%20for%20guest%250D%250AINFO%3A%20%5B21%3A21%3A45%5D%20Locale%3A%20fr_FR%20%7C%7C%20Timezone%3A%20Europe%2FParis%20(offset%3A%203600)%250D%250AINFO%3A%20%5B21%3A21%3A45%5D%20Boot%20configuration%3A%20%3Cdiv%20style%3D%22font-family%3A%20monospace%3Bwhite-space%3A%20pre-wrap%22%3E%0A-%20loggedOutEnabled%20%3D%201%0A-%20appName%20%3D%20trades%0A-%20advfnURL%20%3D%20http%3A%2F%2Ffr.advfn.com%0A-%20rpcURL%20%3D%20https%3A%2F%2Ffr.advfn.com%2Fcommon%2Frpc%0A-%20streamerURL%20%3D%20wss%3A%2F%2Fstreamws-lo.advfn.com%0A-%20alternativeStreamerUrl%20%3D%20wss%3A%2F%2Fstreamws-lo.advfn.com%0A-%20alternativeStreamerUrlFallback%20%3D%20wss%3A%2F%2Fstreamws-lo.advfn.com%0A-%20newsSources%20%3D%20%0A-%20locale%20%3D%20fr_FR%0A-%20site%20%3D%20fr%0A-%20timezone%20%3D%20Europe%2FParis%0A-%20timezoneOffset%20%3D%203600%0A-%20indices%20%3D%20%0A-%20colorSchema%3A%20%0A%09-%20up%20%3D%20%23008000%0A%09-%20down%20%3D%20%23CF0000%0A%09-%20unchanged%20%3D%20%230000FF%0A-%20colorSchemaDelight%3A%20%0A%09-%20up%20%3D%20%23009C3D%0A%09-%20down%20%3D%20%23FF4641%0A%09-%20unchanged%20%3D%20%230000FF%0A%09-%20up_bg%20%3D%20%23EEF9F4%0A%09-%20down_bg%20%3D%20%23FEF2F1%0A-%20changeArrows%3A%20%0A%09-%20up%20%3D%20green_up.png%0A%09-%20no_change%20%3D%20blue_dot.png%0A%09-%20down%20%3D%20red_down.png%0A-%20changeArrowsDelight%3A%20%0A%09-%20up%20%3D%20green_up_delight.svg%0A%09-%20no_change%20%3D%20no_change_delight.svg%0A%09-%20down%20%3D%20red_down_delight.svg%0A-%20displaySymbol%20%3D%20LSE%253ATPK%0A-%20feedSymbol%20%3D%20L%255ETPK%0A-%20supportEmail%20%3D%20support%40advfn.fr%0A-%20supportPhone%20%3D%20%2B44%20(0)%20203%208794%20460%0A-%20monitorId%20%3D%20%0A-%20fixedMonitor%20%3D%200%0A-%20isMobile%20%3D%200%0A-%20theme%20%3D%20default%0A-%20monitorSettings%3A%20%0A%09-%20indexBreakUp%20%3D%20true%0A%09-%20orderSymbols%20%3D%20true%0A%09-%20defaultDisplay%20%3D%201%0A-%20isEmbed%20%3D%20%3C%2Fdiv%3E%250D%250AOKAY%3A%20%5B21%3A21%3A45%5D%20Opened%20the%20connection%20to%20the%20streamer%20(wss%3A%2F%2Fstreamws-lo.advfn.com%2F)%250D%250AINFO%3A%20%5B21%3A21%3A45%5D%20Streamer%20WS%20Hostname%3A%20c1d7bd9d0eca%250D%250AINFO%3A%20%5B21%3A21%3A45%5D%20Starting%20the%20trades%20app%250D%250AINFO%3A%20%5B21%3A21%3A45%5D%20%5BSTART%5D%3A%20Symbol%20loook%20up%20for%20L%5ETPK%250D%250AINFO%3A%20%5B21%3A21%3A47%5D%20%5BFINSH%5D%3A%20Symbol%20loook%20up%20for%20L%5ETPK%250D%250AINFO%3A%20%5B21%3A21%3A47%5D%20Loaded%20configuration%20for%20trades%250D%250AINFO%3A%20%5B21%3A21%3A47%5D%20Creating%20trades%20table...%250D%250AINFO%3A%20%5B21%3A21%3A47%5D%20Starting%20trades%20table%20for%20LSE%3ATPK%20without%20montage%250D%250AINFO%3A%20%5B21%3A21%3A47%5D%20lo-streamer%2F1%2Fdist-swarm%250D%250AINFO%3A%20%5B21%3A21%3A47%5D%20lo-streamer%2F1%2Fdist-swarm%250D%250AINFO%3A%20%5B21%3A21%3A47%5D%20lo-streamer%2F1%2Fdist-swarm%250D%250A%0D%0A======================){kind=link}