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

Taylor Wimpey Plc (OP: TWODF )

1.800 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 9, 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 29, 2004 4.240 4.268 4.226 4.240 90,000 -0.06(-1.40%)
Oct 28, 2004 4.300 4.300 4.300 4.300 100 +0.00(+0.00%)
Oct 27, 2004 4.300 4.300 4.300 4.300 100 -0.15(-3.37%)
Oct 26, 2004 4.450 4.450 4.450 4.450 437 +0.19(+4.51%)
Oct 25, 2004 4.258 4.258 4.231 4.258 20,000 +0.00(+0.00%)
Oct 22, 2004 4.258 4.258 4.231 4.258 20,000 +0.00(+0.00%)
Oct 21, 2004 4.258 4.258 4.231 4.258 53,000 +0.00(+0.00%)
Oct 20, 2004 4.258 4.258 4.231 4.258 53,000 -0.29(-6.42%)
Oct 19, 2004 4.550 4.550 4.431 4.550 25,500 +0.00(+0.00%)
Oct 18, 2004 4.550 4.550 4.431 4.550 25,500 +0.04(+0.78%)
Oct 15, 2004 4.515 4.519 4.510 4.515 25,000 +0.00(+0.00%)
Oct 14, 2004 4.515 4.519 4.510 4.515 25,000 +0.00(+0.00%)
Oct 13, 2004 4.515 4.519 4.510 4.515 25,000 -0.14(-2.92%)
Oct 12, 2004 4.650 4.650 4.650 4.650 50,000 +0.00(+0.00%)
Oct 11, 2004 4.650 4.650 4.650 4.650 50,000 +0.00(+0.00%)
Oct 08, 2004 4.650 4.650 4.650 4.650 50,000 -0.20(-4.12%)
Oct 07, 2004 4.850 4.850 4.737 4.850 2,743 +0.00(+0.00%)
Oct 06, 2004 4.850 4.850 4.737 4.850 2,743 +0.00(+0.00%)
Oct 05, 2004 4.850 4.850 4.737 4.850 2,743 +0.00(+0.00%)
Oct 04, 2004 4.850 4.850 4.737 4.850 2,743 +0.00(+0.00%)
Oct 01, 2004 4.850 4.850 4.737 4.850 2,743 -0.05(-1.02%)
Sep 30, 2004 4.900 4.900 4.864 4.900 53,820 +0.01(+0.20%)
Sep 29, 2004 4.890 4.895 4.881 4.890 69,000 +0.00(+0.00%)
Sep 28, 2004 4.890 4.895 4.881 4.890 69,000 +0.00(+0.00%)
Sep 27, 2004 4.890 4.895 4.881 4.890 69,000 +0.00(+0.00%)
Sep 24, 2004 4.890 4.895 4.881 4.890 69,000 -0.26(-5.04%)
Sep 23, 2004 5.150 5.150 5.150 5.150 1,195 +0.00(+0.00%)
Sep 22, 2004 5.150 5.150 5.150 5.150 1,195 +0.07(+1.47%)
Sep 21, 2004 5.076 5.102 5.076 5.076 20,000 +0.00(+0.00%)
Sep 20, 2004 5.076 5.102 5.076 5.076 20,000 +0.00(+0.00%)
Sep 17, 2004 5.076 5.102 5.076 5.076 20,000 +0.00(+0.00%)
Sep 16, 2004 5.076 5.102 5.076 5.076 20,000 +0.00(+0.00%)
Sep 15, 2004 5.076 5.102 5.076 5.076 20,000 +0.00(+0.00%)
Sep 14, 2004 5.076 5.102 5.076 5.076 20,000 +0.00(+0.00%)
Sep 13, 2004 5.076 5.102 5.076 5.076 20,000 +0.00(+0.00%)
Sep 10, 2004 5.076 5.102 5.076 5.076 20,000 -0.22(-4.23%)
Sep 09, 2004 5.300 5.300 5.300 5.300 451 +0.40(+8.16%)
Sep 08, 2004 4.900 4.900 4.900 4.900 36,128 +0.00(+0.00%)
Sep 07, 2004 4.900 4.900 4.900 4.900 36,128 -0.15(-2.97%)
Sep 03, 2004 5.050 5.050 5.050 5.050 409 +0.05(+1.00%)
Sep 02, 2004 5.000 5.000 5.000 5.000 398 +0.05(+1.01%)
Sep 01, 2004 4.950 4.950 4.950 4.950 415 +0.00(+0.00%)
Aug 31, 2004 4.950 4.950 4.950 4.950 415 +0.00(+0.00%)
Aug 30, 2004 4.950 4.950 4.950 4.950 415 +0.09(+1.94%)
Aug 27, 2004 4.856 4.856 4.856 4.856 13,300 +0.00(+0.00%)
Aug 26, 2004 4.856 4.856 4.856 4.856 13,300 +0.02(+0.39%)
Aug 25, 2004 4.837 4.837 4.837 4.837 10,000 +0.08(+1.72%)
Aug 24, 2004 4.755 4.800 4.755 4.755 46,417 +0.00(+0.00%)
Aug 23, 2004 4.755 4.800 4.755 4.755 46,417 +0.00(+0.00%)
Aug 20, 2004 4.755 4.800 4.755 4.755 46,417 -0.15(-2.96%)
Aug 19, 2004 4.900 4.900 4.900 4.900 5,000 +0.00(+0.00%)
Aug 18, 2004 4.900 4.900 4.900 4.900 5,000 +0.00(+0.00%)
Aug 17, 2004 4.900 4.900 4.900 4.900 5,000 +0.00(+0.00%)
Aug 16, 2004 4.900 4.900 4.900 4.900 1,483 +0.00(+0.00%)
Aug 13, 2004 4.900 4.900 4.900 4.900 1,483 +0.00(+0.00%)
Aug 12, 2004 4.900 4.900 4.900 4.900 1,483 +0.15(+3.12%)
Aug 11, 2004 4.752 4.756 4.738 4.752 61,976 +0.00(+0.00%)
Aug 10, 2004 4.752 4.756 4.738 4.752 61,976 +0.00(+0.03%)
Aug 09, 2004 4.750 4.750 4.750 4.750 7,000 +0.00(+0.00%)
Aug 06, 2004 4.750 4.750 4.750 4.750 7,000 +0.19(+4.28%)
Aug 05, 2004 4.555 4.555 4.555 4.555 15,000 +0.00(+0.00%)
Aug 04, 2004 4.555 4.555 4.555 4.555 15,000 +0.05(+1.12%)
Aug 03, 2004 4.505 4.523 4.505 4.505 27,000 +0.00(+0.00%)
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.