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 (%)
Feb 28, 2006 7.250 7.500 7.200 7.240 179,260 -0.01(-0.14%)
Feb 27, 2006 7.250 7.300 7.250 7.250 3,225 -0.10(-1.36%)
Feb 24, 2006 7.350 7.350 7.050 7.350 48,336 -0.09(-1.21%)
Feb 23, 2006 7.440 7.450 7.220 7.440 3,171 +0.29(+4.06%)
Feb 22, 2006 7.150 7.450 7.150 7.150 3,013 -0.20(-2.72%)
Feb 21, 2006 7.350 7.400 7.350 7.350 1,706 +0.00(+0.00%)
Feb 17, 2006 7.350 7.400 7.100 7.350 3,607 +0.00(+0.00%)
Feb 16, 2006 7.350 7.350 7.250 7.350 2,262 +0.06(+0.82%)
Feb 15, 2006 7.290 7.290 7.250 7.290 3,155 +0.04(+0.55%)
Feb 14, 2006 7.250 7.250 7.150 7.250 19,862 -0.05(-0.68%)
Feb 13, 2006 7.300 7.300 7.300 7.300 41,352 +0.00(+0.00%)
Feb 10, 2006 7.300 7.350 7.270 7.300 1,974 -0.10(-1.35%)
Feb 09, 2006 7.400 7.400 7.300 7.400 5,073 +0.45(+6.47%)
Feb 08, 2006 6.950 7.250 6.950 6.950 3,097 -0.30(-4.14%)
Feb 07, 2006 7.250 7.250 7.100 7.250 3,819 +0.00(+0.00%)
Feb 06, 2006 7.250 7.250 7.250 7.250 1,894 +0.00(+0.00%)
Feb 03, 2006 7.250 7.250 7.200 7.250 3,761 +0.10(+1.40%)
Feb 02, 2006 7.150 7.150 6.900 7.150 2,397 -0.05(-0.69%)
Feb 01, 2006 7.200 7.200 7.150 7.200 1,666 +0.10(+1.41%)
Jan 31, 2006 7.100 7.100 7.000 7.100 35,985 -0.05(-0.70%)
Jan 30, 2006 7.150 7.200 7.150 7.150 47,135 -0.10(-1.38%)
Jan 27, 2006 7.250 7.300 7.250 7.250 11,275 -0.10(-1.36%)
Jan 26, 2006 7.350 7.350 7.300 7.350 62,478 +0.00(+0.00%)
Jan 25, 2006 7.350 7.450 7.350 7.350 33,836 +0.35(+5.00%)
Jan 24, 2006 7.000 7.000 6.740 7.000 4,661 +0.03(+0.43%)
Jan 23, 2006 6.970 7.000 6.900 6.970 2,107 -0.01(-0.14%)
Jan 20, 2006 6.980 6.980 6.850 6.980 4,508 +0.19(+2.80%)
Jan 19, 2006 6.790 6.850 6.600 6.790 2,946 +0.09(+1.34%)
Jan 18, 2006 6.700 6.700 6.700 6.700 34,894 -0.05(-0.74%)
Jan 17, 2006 6.750 6.750 6.750 6.750 15,267 -0.40(-5.59%)
Jan 13, 2006 7.150 7.150 6.900 7.150 16,634 +0.30(+4.38%)
Jan 12, 2006 6.850 6.850 6.850 6.850 14,373 +0.05(+0.74%)
Jan 11, 2006 6.800 7.000 6.800 6.800 2,210 -0.10(-1.45%)
Jan 10, 2006 6.900 6.900 6.900 6.900 883 -0.10(-1.43%)
Jan 09, 2006 7.000 7.000 7.000 7.000 2,482 +0.00(+0.00%)
Jan 06, 2006 7.000 7.000 6.819 7.000 41,181 +0.20(+2.94%)
Jan 05, 2006 6.800 6.900 6.800 6.800 3,366 -0.15(-2.16%)
Jan 04, 2006 6.700 6.950 5.900 6.950 38,144 +0.25(+3.73%)
Jan 03, 2006 6.700 6.700 6.700 6.700 507 +0.00(+0.00%)
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%)
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.