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 (%)
May 31, 2006 6.150 6.200 6.150 6.150 24,687 -0.25(-3.91%)
May 30, 2006 6.400 6.400 6.400 6.400 191,467 -0.20(-3.03%)
May 26, 2006 6.600 6.600 6.400 6.600 24,913 +0.35(+5.60%)
May 25, 2006 6.250 6.450 6.150 6.250 489,475 -0.20(-3.10%)
May 24, 2006 6.450 6.450 6.150 6.450 6,045 -0.15(-2.27%)
May 23, 2006 6.600 6.600 6.500 6.600 121,944 +0.55(+9.09%)
May 22, 2006 6.050 6.050 5.850 6.050 21,441 -0.30(-4.72%)
May 19, 2006 6.350 6.350 6.200 6.350 27,919 +0.20(+3.25%)
May 18, 2006 6.150 6.200 6.150 6.150 182,207 -0.35(-5.38%)
May 17, 2006 6.800 6.550 6.250 6.500 5,035 -0.30(-4.41%)
May 16, 2006 6.800 6.800 6.750 6.800 6,565 -0.05(-0.73%)
May 15, 2006 6.850 6.850 6.850 6.850 2,799 -0.20(-2.84%)
May 12, 2006 7.050 7.100 6.900 7.050 3,404 -0.35(-4.73%)
May 11, 2006 7.400 7.400 7.170 7.400 197,047 +0.11(+1.51%)
May 10, 2006 7.290 7.400 7.070 7.290 3,984 -0.11(-1.49%)
May 09, 2006 7.400 7.400 7.400 7.400 17,577 +0.02(+0.27%)
May 08, 2006 7.380 7.380 7.200 7.380 3,520 -0.07(-0.94%)
May 05, 2006 7.450 7.450 7.100 7.450 44,088 +0.10(+1.36%)
May 04, 2006 7.350 7.350 7.350 7.350 775 +0.00(+0.00%)
May 03, 2006 7.350 7.350 7.150 7.350 99,823 +1.20(+19.51%)
May 02, 2006 6.150 7.100 6.150 6.150 36,273 -1.00(-13.99%)
May 01, 2006 7.150 7.200 6.850 7.150 2,416 -0.05(-0.69%)
Apr 28, 2006 7.200 7.200 7.200 7.200 0 +0.10(+1.41%)
Apr 27, 2006 7.100 7.150 6.750 7.100 3,449 +0.05(+0.71%)
Apr 26, 2006 7.050 7.050 7.040 7.050 33,137 +0.23(+3.37%)
Apr 25, 2006 6.820 7.050 6.920 6.820 7,654 +0.00(+0.00%)
Apr 24, 2006 6.820 6.900 6.800 6.820 4,000 +0.00(+0.00%)
Apr 21, 2006 6.800 6.900 6.800 6.820 2,269 +0.02(+0.29%)
Apr 20, 2006 7.050 6.800 6.750 6.800 147,334 -0.25(-3.55%)
Apr 19, 2006 7.050 7.070 7.030 7.050 10,864 +0.00(+0.00%)
Apr 18, 2006 7.050 7.050 6.700 7.050 30,203 +0.20(+2.92%)
Apr 17, 2006 6.850 7.000 6.680 6.850 2,360 +0.07(+1.03%)
Apr 13, 2006 7.000 6.780 6.780 6.780 33,651 -0.22(-3.14%)
Apr 12, 2006 6.850 7.000 6.800 7.000 32,929 +0.15(+2.19%)
Apr 11, 2006 6.850 6.900 6.600 6.850 9,925 -0.35(-4.86%)
Apr 10, 2006 7.200 7.200 7.050 7.200 4,115 +0.23(+3.30%)
Apr 07, 2006 6.970 7.150 6.950 6.970 5,455 -0.28(-3.86%)
Apr 06, 2006 7.250 7.250 6.950 7.250 6,578 +0.05(+0.69%)
Apr 05, 2006 7.200 7.200 7.000 7.200 5,061 +0.00(+0.00%)
Apr 04, 2006 7.200 7.200 7.100 7.200 105,913 +0.05(+0.70%)
Apr 03, 2006 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Mar 31, 2006 7.150 7.400 7.100 7.150 28,663 -0.10(-1.38%)
Mar 30, 2006 7.250 7.250 7.200 7.250 17,819 -0.05(-0.68%)
Mar 29, 2006 7.300 7.300 7.100 7.300 118,730 -0.05(-0.68%)
Mar 28, 2006 7.480 7.450 7.200 7.350 7,980 -0.13(-1.74%)
Mar 27, 2006 7.480 7.550 7.480 7.480 83,403 -0.27(-3.48%)
Mar 24, 2006 7.750 7.750 7.450 7.750 2,435 +0.05(+0.65%)
Mar 21, 2006 7.700 7.750 7.500 7.700 17,659 +0.04(+0.52%)
Mar 20, 2006 7.660 7.660 7.630 7.660 3,877 +0.08(+1.06%)
Mar 17, 2006 7.580 7.580 7.550 7.580 25,839 -0.05(-0.66%)
Mar 16, 2006 7.630 7.750 7.600 7.630 139,447 +0.08(+1.06%)
Mar 15, 2006 7.600 7.550 7.350 7.550 1,594 -0.05(-0.66%)
Mar 14, 2006 7.150 7.600 7.300 7.600 5,324 +0.45(+6.29%)
Mar 13, 2006 7.150 7.400 7.150 7.150 12,162 +0.15(+2.14%)
Mar 10, 2006 7.000 7.250 7.000 7.000 27,626 -0.22(-3.05%)
Mar 09, 2006 7.220 7.250 7.200 7.220 9,664 +0.02(+0.28%)
Mar 08, 2006 7.200 7.200 6.900 7.200 55,135 -0.18(-2.44%)
Mar 07, 2006 7.380 7.380 7.180 7.380 103,477 -0.07(-0.94%)
Mar 06, 2006 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Mar 03, 2006 7.450 7.450 7.450 7.450 30,212 +0.07(+0.95%)
Mar 02, 2006 7.380 7.450 7.130 7.380 3,737 -0.04(-0.54%)
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.