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

Taylor Wimpey Plc (OP: TWODF )

1.850 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, May 15, 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 (%)
Jul 31, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jul 30, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jul 29, 2008 0.8800 0.8800 0.8800 0.8800 125 -0.10(-10.20%)
Jul 28, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 25, 2008 0.9800 0.9800 0.9800 0.9800 1,709 -0.01(-1.01%)
Jul 24, 2008 0.9900 0.9900 0.9200 0.9900 1,272 +0.24(+32.00%)
Jul 23, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 22, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 21, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 18, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 17, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 16, 2008 0.7500 0.7500 0.7500 0.7500 7,496 +0.00(+0.00%)
Jul 15, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 14, 2008 0.7500 0.7800 0.7500 0.7500 11,000 +0.00(+0.00%)
Jul 11, 2008 0.7500 0.8550 0.7500 0.7500 10,540 +0.01(+1.35%)
Jul 10, 2008 0.7400 0.7500 0.7300 0.7400 52,000 +0.12(+19.35%)
Jul 09, 2008 0.6200 0.6200 0.6000 0.6200 1,305,319 +0.07(+12.73%)
Jul 08, 2008 0.5500 0.5500 0.4990 0.5500 34,050 -0.04(-7.56%)
Jul 07, 2008 0.5950 0.6800 0.5340 0.5950 361,281 -0.17(-21.71%)
Jul 04, 2008 0.7600 0.7600 0.7500 0.7600 31,100 +0.00(+0.00%)
Jul 03, 2008 0.7600 0.7600 0.7500 0.7600 31,100 +0.11(+16.92%)
Jul 02, 2008 0.6500 0.6500 0.5600 0.6500 15,000 -0.61(-48.41%)
Jul 01, 2008 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jun 30, 2008 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jun 27, 2008 1.260 1.260 1.260 1.260 1,000 +0.11(+9.57%)
Jun 26, 2008 1.150 1.150 1.086 1.150 101,802 +0.07(+6.48%)
Jun 25, 2008 1.080 1.080 1.080 1.080 5,000 -0.08(-6.90%)
Jun 24, 2008 1.160 1.160 1.160 1.160 5,000 -0.11(-8.66%)
Jun 23, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 20, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 19, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Jun 18, 2008 1.270 1.270 1.270 1.270 1,116 -0.17(-11.81%)
Jun 17, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jun 16, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jun 13, 2008 1.440 1.440 1.440 1.440 5,357 +0.25(+21.01%)
Jun 12, 2008 1.190 1.190 1.190 1.190 20,000 +0.19(+19.00%)
Jun 11, 2008 1.000 1.000 1.000 1.000 2,220 -0.20(-16.67%)
Jun 10, 2008 1.200 1.200 1.200 1.200 182 -0.30(-20.00%)
Jun 09, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 06, 2008 1.500 1.500 1.500 1.500 1,391 -0.03(-1.72%)
Jun 05, 2008 1.526 1.526 1.516 1.526 65,974 -0.15(-9.15%)
Jun 04, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 03, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 02, 2008 1.680 1.680 1.680 1.680 3,000 -0.09(-5.08%)
May 30, 2008 1.790 1.770 1.770 1.770 10,000 -0.02(-1.12%)
May 29, 2008 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
May 28, 2008 1.790 1.790 1.790 1.790 235 -0.31(-14.76%)
May 27, 2008 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
May 26, 2008 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
May 23, 2008 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
May 22, 2008 2.100 2.100 2.100 2.100 10,000 -0.05(-2.33%)
May 21, 2008 2.150 2.150 2.150 2.150 650 -0.31(-12.60%)
May 20, 2008 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
May 19, 2008 2.550 2.460 2.460 2.460 6,000 -0.09(-3.53%)
May 16, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
May 15, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
May 14, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
May 13, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
May 12, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
May 09, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
May 08, 2008 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
May 07, 2008 2.550 2.700 2.550 2.550 2,150 +0.15(+6.25%)
May 06, 2008 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
May 05, 2008 2.400 2.400 2.400 2.400 2,250 -0.26(-9.77%)
May 02, 2008 2.660 2.660 2.660 2.660 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.