Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taylor Wimpey Plc (OP: TWODF )

1.730 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2019 2.177 2.177 2.177 0 +0.00(+0.00%)
Oct 25, 2019 2.146 2.146 2.177 1,366 +0.03(+1.45%)
Oct 18, 2019 2.146 2.146 2.146 0 -0.04(-2.01%)
Oct 15, 2019 2.190 2.190 2.190 0 +0.10(+4.78%)
Oct 11, 2019 2.090 2.090 2.090 0 +0.29(+16.11%)
Oct 10, 2019 1.800 1.800 1.800 1.800 3,000 -0.10(-5.26%)
Oct 02, 2019 1.900 1.900 1.900 0 -0.06(-3.06%)
Sep 24, 2019 1.960 1.960 1.960 0 -0.04(-2.13%)
Sep 19, 2019 2.003 2.003 2.003 0 +0.00(+0.04%)
Sep 18, 2019 2.002 2.002 2.002 2.002 37,693 -0.02(-0.91%)
Sep 17, 2019 2.020 2.020 2.020 2.020 2,750 +0.03(+1.51%)
Sep 13, 2019 1.990 1.990 1.990 0 +0.12(+6.48%)
Sep 05, 2019 1.869 1.869 1.869 0 +0.14(+8.15%)
Aug 29, 2019 1.728 1.728 1.728 0 -0.09(-4.90%)
Aug 27, 2019 1.817 1.817 1.817 0 +0.08(+4.43%)
Aug 16, 2019 1.740 1.740 1.740 0 -0.02(-1.13%)
Aug 15, 2019 1.760 1.760 1.760 1.760 410 -0.01(-0.57%)
Aug 14, 2019 1.770 1.770 1.770 1.770 30,000 -0.05(-2.57%)
Aug 09, 2019 1.817 1.817 1.817 0 -0.00(-0.18%)
Aug 08, 2019 1.820 1.820 1.820 1.820 1,381 +0.01(+0.68%)
Aug 07, 2019 1.808 1.808 1.808 1.808 143,872 -0.16(-8.23%)
Aug 01, 2019 1.970 1.970 1.970 0 -0.04(-2.00%)
Jul 22, 2019 2.010 2.010 2.010 0 +0.00(+0.00%)
Jul 17, 2019 2.010 2.010 2.010 0 -0.05(-2.43%)
Jul 16, 2019 2.030 2.060 2.030 2.060 2,721 +0.03(+1.27%)
Jul 11, 2019 2.034 2.034 2.034 0 +0.06(+3.25%)
Jul 10, 2019 1.969 1.970 1.950 1.970 12,330 -0.03(-1.25%)
Jun 20, 2019 1.995 1.995 1.995 0 -0.03(-1.24%)
Jun 13, 2019 2.020 2.020 2.020 0 -0.00(-0.04%)
Jun 11, 2019 2.021 2.021 2.021 0 +0.02(+1.05%)
Jun 07, 2019 2.000 2.000 2.000 0 -0.10(-4.76%)
Jun 03, 2019 2.100 2.100 2.100 0 +0.01(+0.44%)
May 31, 2019 2.091 2.091 2.091 2.091 135,900 -0.07(-3.20%)
May 28, 2019 2.160 2.160 2.160 0 -0.17(-7.30%)
May 08, 2019 2.330 2.330 2.330 0 +0.00(+0.00%)
May 07, 2019 2.330 2.330 2.330 2.330 1,099 +0.01(+0.43%)
May 06, 2019 2.320 2.320 2.320 2.320 2,200 -0.01(-0.43%)
Apr 26, 2019 2.330 2.330 2.330 0 -0.04(-1.89%)
Apr 25, 2019 2.375 2.375 2.375 2.375 2,155 -0.08(-3.26%)
Apr 12, 2019 2.455 2.455 2.455 0 +0.02(+0.61%)
Apr 11, 2019 2.440 2.440 2.440 2.440 100 +0.08(+3.43%)
Apr 09, 2019 2.359 2.359 2.359 0 -0.08(-3.32%)
Apr 04, 2019 2.440 2.440 2.440 0 +0.09(+3.83%)
Apr 01, 2019 2.350 2.350 2.350 0 -0.01(-0.42%)
Mar 28, 2019 2.360 2.360 2.360 0 +0.03(+1.29%)
Mar 27, 2019 2.365 2.365 2.330 2.330 3,937 +0.01(+0.43%)
Mar 14, 2019 2.320 2.320 2.320 0 +0.00(+0.00%)
Mar 07, 2019 2.320 2.320 2.320 0 -0.06(-2.54%)
Mar 04, 2019 2.381 2.381 2.381 0 +0.00(+0.02%)
Feb 28, 2019 2.380 2.380 2.380 0 +0.23(+10.44%)
Feb 21, 2019 2.155 2.155 2.155 0 +0.02(+1.17%)
Feb 14, 2019 2.130 2.130 2.130 0 -0.01(-0.47%)
Feb 13, 2019 2.140 2.140 2.140 2.140 501 -0.01(-0.47%)
Feb 12, 2019 2.150 2.150 2.150 2.150 500 -0.00(-0.23%)
Feb 11, 2019 2.155 2.155 2.155 2.155 1,000 +0.02(+0.94%)
Feb 08, 2019 2.130 2.135 2.130 2.135 1,400 -0.02(-0.92%)
Feb 07, 2019 2.150 2.160 2.150 2.155 14,317 -0.07(-2.93%)
Feb 06, 2019 2.207 2.220 2.180 2.220 23,149 +0.02(+0.68%)
Feb 05, 2019 2.220 2.220 2.150 2.205 36,999 -0.04(-1.78%)
Feb 04, 2019 2.230 2.250 2.200 2.245 12,300 +0.10(+4.91%)
Jan 31, 2019 2.140 2.140 2.140 0 -0.06(-2.78%)
Jan 30, 2019 2.201 2.201 2.201 45 +0.00(+0.00%)
Jan 29, 2019 2.201 2.201 2.201 2.201 135,981 +0.09(+4.32%)
Jan 22, 2019 2.110 2.110 2.110 0 -0.09(-4.09%)
Jan 18, 2019 2.165 2.200 2.165 2.200 6,300 +0.30(+15.79%)
Jan 11, 2019 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 10, 2019 1.913 1.930 1.900 1.900 93,027 +0.10(+5.51%)
Jan 09, 2019 1.801 1.801 1.801 15 +0.00(+0.00%)
Jan 07, 2019 1.801 1.801 1.801 0 +0.07(+3.85%)
Jan 03, 2019 1.734 1.734 1.734 0 +0.04(+2.17%)
Dec 27, 2018 1.697 1.697 1.697 0 -0.01(-0.36%)
Dec 20, 2018 1.703 1.703 1.703 0 +0.03(+1.99%)
Dec 19, 2018 1.670 1.670 1.670 1.670 536 -0.02(-1.43%)
Dec 18, 2018 1.694 1.694 1.694 1.694 15,875 +0.07(+4.58%)
Dec 17, 2018 1.629 1.629 1.620 1.620 3,902 -0.01(-0.61%)
Dec 14, 2018 1.630 1.630 1.630 1.630 400 -0.08(-4.63%)
Dec 12, 2018 1.709 1.709 1.709 0 +0.07(+4.22%)
Dec 10, 2018 1.640 1.640 1.640 0 -0.14(-7.93%)
Nov 29, 2018 1.781 1.781 1.781 0 -0.12(-6.33%)
Nov 23, 2018 1.902 1.902 1.902 0 -0.02(-1.12%)
Nov 15, 2018 1.923 1.923 1.923 0 -0.22(-10.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.