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 (%)
Apr 28, 2020 1.951 1.951 1.951 0 +0.11(+6.01%)
Apr 23, 2020 1.840 1.840 1.840 0 +0.19(+11.18%)
Apr 22, 2020 1.655 1.655 1.655 1.655 1,000 +0.08(+5.10%)
Apr 21, 2020 1.575 1.575 1.575 1.575 2,428 -0.01(-0.34%)
Apr 20, 2020 1.625 1.625 1.580 1.580 4,815 -0.13(-7.81%)
Apr 17, 2020 1.714 1.714 1.714 1.714 19,300 +0.15(+9.36%)
Apr 15, 2020 1.567 1.567 1.567 0 -0.08(-5.02%)
Apr 14, 2020 1.650 1.650 1.600 1.650 8,881 +0.01(+0.92%)
Apr 09, 2020 1.635 1.635 1.635 0 +0.00(+0.00%)
Apr 08, 2020 1.635 1.635 1.635 1.635 1,970 +0.20(+13.89%)
Apr 06, 2020 1.436 1.436 1.436 0 +0.20(+15.89%)
Apr 03, 2020 1.239 1.239 1.239 1.239 8,700 -0.12(-9.01%)
Apr 02, 2020 1.361 1.361 1.361 1.361 87,643 -0.00(-0.14%)
Apr 01, 2020 1.363 1.363 1.363 1.363 22,930 -0.04(-2.61%)
Mar 30, 2020 1.400 1.400 1.400 0 -0.09(-5.94%)
Mar 27, 2020 1.488 1.488 1.488 1.488 2,700 -0.11(-6.88%)
Mar 26, 2020 1.609 1.609 1.598 1.598 505,248 +0.09(+5.85%)
Mar 25, 2020 1.479 1.510 1.400 1.510 86,233 +0.17(+12.69%)
Mar 23, 2020 1.340 1.340 1.340 0 -0.03(-2.19%)
Mar 20, 2020 1.370 1.370 1.370 1.370 1,000 +0.10(+7.87%)
Mar 19, 2020 1.350 1.350 1.270 45,400 -0.08(-5.93%)
Mar 18, 2020 1.350 1.350 1.350 1.350 73,709 -0.11(-7.65%)
Mar 17, 2020 1.462 1.462 1.462 1.462 2,728 +0.01(+0.41%)
Mar 16, 2020 1.456 1.456 1.456 1.456 14,900 -0.44(-23.37%)
Mar 13, 2020 1.900 1.900 1.900 1.900 17,600 -0.03(-1.55%)
Mar 12, 2020 2.045 2.045 1.930 1.930 705 -0.39(-16.81%)
Mar 11, 2020 2.510 2.510 2.320 2.320 879 -0.17(-6.83%)
Mar 09, 2020 2.490 2.490 2.490 0 -0.16(-6.21%)
Mar 05, 2020 2.655 2.655 2.655 0 -0.06(-2.03%)
Mar 04, 2020 2.710 2.710 2.710 9 +0.00(+0.00%)
Mar 03, 2020 2.680 2.710 2.680 2.710 1,677 +0.04(+1.50%)
Mar 02, 2020 2.630 2.680 2.630 2.670 10,138 +0.01(+0.41%)
Feb 27, 2020 2.659 2.659 2.659 0 -0.34(-11.36%)
Feb 26, 2020 3.000 3.000 3.000 48 +0.00(+0.00%)
Feb 25, 2020 2.920 3.000 2.910 3.000 5,460 +0.08(+2.82%)
Feb 24, 2020 2.918 2.918 2.918 2.918 1,688 +0.00(+0.00%)
Feb 20, 2020 2.918 2.918 2.918 2.918 1,688 -0.14(-4.48%)
Feb 19, 2020 3.050 3.054 3.050 3.054 1,200 +0.06(+2.16%)
Feb 14, 2020 2.990 2.990 2.990 0 +0.04(+1.35%)
Feb 13, 2020 2.950 2.950 2.950 2.950 254 -0.04(-1.33%)
Feb 12, 2020 2.990 2.990 2.990 2.990 1,625 +0.11(+3.99%)
Feb 11, 2020 2.875 2.875 2.875 2.875 2,223 +0.01(+0.19%)
Feb 03, 2020 2.870 2.870 2.870 0 +0.08(+2.87%)
Jan 30, 2020 2.790 2.790 2.790 0 +0.00(+0.11%)
Jan 29, 2020 2.787 2.787 2.787 2.787 200 -0.01(-0.46%)
Jan 27, 2020 2.800 2.800 2.800 0 -0.16(-5.41%)
Jan 24, 2020 2.936 2.960 2.936 2.960 2,100 +0.12(+4.23%)
Jan 23, 2020 2.840 2.840 2.840 50 +0.00(+0.00%)
Jan 21, 2020 2.840 2.840 2.840 0 +0.06(+1.98%)
Jan 17, 2020 2.785 2.785 2.785 2.785 2,700 +0.04(+1.43%)
Jan 15, 2020 2.745 2.745 2.745 0 +0.15(+5.60%)
Jan 13, 2020 2.600 2.600 2.600 0 +0.04(+1.56%)
Jan 09, 2020 2.560 2.560 2.560 0 -0.03(-1.16%)
Jan 08, 2020 2.590 2.590 2.590 2.590 100 +0.04(+1.57%)
Jan 06, 2020 2.550 2.550 2.550 0 +0.02(+0.95%)
Dec 27, 2019 2.526 2.526 2.526 0 +0.03(+1.04%)
Dec 23, 2019 2.500 2.500 2.500 0 +0.03(+1.21%)
Dec 19, 2019 2.470 2.470 2.470 0 -0.14(-5.36%)
Dec 13, 2019 2.610 2.610 2.610 0 +0.30(+12.94%)
Dec 06, 2019 2.311 2.311 2.311 0 +0.08(+3.63%)
Nov 27, 2019 2.230 2.230 2.230 0 +0.00(+0.00%)
Nov 26, 2019 2.230 2.230 2.230 2 +0.00(+0.00%)
Nov 19, 2019 2.230 2.230 2.230 0 +0.11(+5.04%)
Nov 13, 2019 2.123 2.123 2.123 0 -0.01(-0.56%)
Nov 04, 2019 2.135 2.135 2.135 0 -0.04(-1.93%)
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%)
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.