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

Taylor Wimpey Plc (OP: TWODF )

1.650 UNCHANGED
Last Price Updated: 11:28 AM EDT, Apr 3, 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 (%)
Dec 30, 2005 6.700 6.700 6.400 6.700 1,791 +0.00(+0.00%)
Dec 29, 2005 6.700 6.700 6.650 6.700 16,321 +0.40(+6.35%)
Dec 28, 2005 6.300 6.600 6.300 6.300 2,972 -0.40(-5.97%)
Dec 23, 2005 6.700 6.750 6.650 6.700 5,323 +0.30(+4.69%)
Dec 22, 2005 6.400 6.400 6.400 6.400 40,000 +0.00(+0.00%)
Dec 21, 2005 6.600 6.400 6.400 6.400 65,571 -0.20(-3.03%)
Dec 20, 2005 6.600 6.600 6.350 6.600 27,368 +0.25(+3.94%)
Dec 19, 2005 6.350 6.450 6.350 6.350 62,306 -0.10(-1.55%)
Dec 16, 2005 6.450 6.450 6.200 6.450 2,264 +0.09(+1.42%)
Dec 15, 2005 6.360 6.380 6.170 6.360 61,604 -0.04(-0.63%)
Dec 14, 2005 6.400 6.400 6.100 6.400 44,204 +0.06(+0.95%)
Dec 13, 2005 6.340 6.350 6.340 6.340 69,588 +0.14(+2.26%)
Dec 12, 2005 6.200 6.200 6.200 6.200 33,345 +0.00(+0.00%)
Dec 09, 2005 6.200 6.200 6.150 6.200 650 +0.09(+1.47%)
Dec 08, 2005 6.110 6.110 5.820 6.110 4,341 -0.04(-0.65%)
Dec 07, 2005 6.150 6.150 6.150 6.150 134,850 +0.10(+1.65%)
Dec 06, 2005 6.050 6.100 6.050 6.050 21,490 -0.10(-1.63%)
Dec 05, 2005 6.150 6.150 6.150 6.150 76,193 +0.07(+1.15%)
Dec 02, 2005 6.080 6.080 6.050 6.080 28,329 +0.08(+1.33%)
Dec 01, 2005 6.000 6.000 6.000 6.000 1,882 +0.00(+0.00%)
Nov 30, 2005 6.000 6.000 6.000 6.000 3,598 -0.10(-1.64%)
Nov 29, 2005 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 28, 2005 6.100 6.100 6.000 6.100 2,060 +0.10(+1.67%)
Nov 25, 2005 6.000 6.000 6.000 6.000 5,267 +0.00(+0.00%)
Nov 23, 2005 6.000 6.050 6.000 6.000 20,870 +0.10(+1.69%)
Nov 22, 2005 5.900 5.950 5.799 5.900 5,952 +0.05(+0.85%)
Nov 21, 2005 5.850 6.000 5.510 5.850 1,888 +0.10(+1.74%)
Nov 18, 2005 5.750 5.750 5.750 5.750 644 -0.02(-0.43%)
Nov 17, 2005 5.775 5.775 5.775 5.775 286,186 +0.09(+1.67%)
Nov 16, 2005 5.680 5.680 5.650 5.680 1,668 -0.08(-1.39%)
Nov 15, 2005 5.760 5.760 5.760 5.760 1,755 -0.14(-2.37%)
Nov 14, 2005 5.900 5.900 5.800 5.900 218,039 +0.05(+0.85%)
Nov 11, 2005 5.850 5.850 5.850 5.850 1,240 +0.05(+0.86%)
Nov 10, 2005 5.800 5.800 5.750 5.800 1,474 -0.07(-1.24%)
Nov 09, 2005 5.873 5.873 5.873 164,923 +0.00(+0.00%)
Nov 08, 2005 5.910 5.873 5.850 5.873 160,505 -0.04(-0.63%)
Nov 07, 2005 5.910 5.950 5.750 5.910 2,103 +0.08(+1.37%)
Nov 04, 2005 5.830 5.830 5.830 5.830 200 -0.27(-4.43%)
Nov 03, 2005 6.100 6.100 6.000 6.100 1,423 +0.08(+1.33%)
Nov 02, 2005 6.020 6.040 6.000 6.020 2,404 +0.22(+3.79%)
Nov 01, 2005 5.800 5.800 5.750 5.800 1,455 +0.16(+2.84%)
Oct 31, 2005 5.450 5.640 5.640 5.640 4,402 +0.19(+3.49%)
Oct 28, 2005 5.450 5.642 5.450 5.450 45,243 -0.07(-1.27%)
Oct 27, 2005 5.520 5.520 5.520 21,736 +0.00(+0.00%)
Oct 26, 2005 5.520 5.700 5.520 5.520 31,728 -0.18(-3.16%)
Oct 25, 2005 5.700 5.700 5.593 5.700 2,125 +0.12(+2.15%)
Oct 24, 2005 5.580 5.650 5.580 5.580 2,222 +0.10(+1.82%)
Oct 21, 2005 5.480 5.480 5.399 5.480 112,714 -0.12(-2.14%)
Oct 20, 2005 5.600 5.600 5.600 5.600 900 +0.00(+0.01%)
Oct 19, 2005 5.599 5.600 5.400 5.599 84,471 +0.15(+2.74%)
Oct 18, 2005 5.450 5.450 5.450 5.450 289 -0.20(-3.54%)
Oct 17, 2005 5.650 5.650 5.650 5.650 1,468 +0.00(+0.00%)
Oct 14, 2005 5.650 5.700 5.650 5.650 1,454 +0.05(+0.89%)
Oct 13, 2005 5.732 5.624 5.433 5.600 57,239 -0.13(-2.30%)
Oct 12, 2005 5.732 5.732 5.700 5.732 2,807 +0.03(+0.56%)
Oct 11, 2005 5.700 5.800 5.500 5.700 144,691 +0.23(+4.20%)
Oct 10, 2005 5.623 5.475 5.400 5.470 79,457 -0.15(-2.71%)
Oct 07, 2005 5.623 5.623 5.564 5.623 249,994 -0.13(-2.21%)
Oct 06, 2005 5.750 5.750 5.750 5.750 0 -0.15(-2.54%)
Oct 05, 2005 5.900 5.900 5.900 5.900 0 +0.10(+1.72%)
Oct 04, 2005 5.800 5.800 5.800 5.800 0 +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.