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

Taylor Wimpey Plc (OP: TWODF )

1.730 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Sep 21, 2009 0.7700 0.7700 0.7700 0 +0.05(+6.94%)
Sep 04, 2009 0.7200 0.7200 0.7200 0 -0.10(-12.20%)
Aug 31, 2009 0.8200 0.8200 0.8200 0 +0.05(+6.49%)
Aug 27, 2009 0.7700 0.7700 0.7700 0 -0.17(-17.65%)
Aug 25, 2009 0.9350 0.9350 0.9350 415 +0.15(+18.35%)
Aug 24, 2009 0.7900 0.7900 0.7900 0.7900 10,000 +0.10(+13.75%)
Aug 14, 2009 0.6945 0.6945 0.6945 0.6945 10,000 +0.03(+4.91%)
Aug 13, 2009 0.6620 0.6620 0.6620 0.6620 67,000 +0.06(+9.42%)
Aug 07, 2009 0.6050 0.6050 0.6050 0 -0.05(-6.92%)
Aug 03, 2009 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Jul 30, 2009 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
Jun 25, 2009 0.5000 0.5000 0.5000 0 -0.04(-7.53%)
Jun 24, 2009 0.5407 0.5407 0.5407 0.5407 23,000 -0.06(-9.88%)
Jun 08, 2009 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jun 04, 2009 0.6200 0.6200 0.6200 0.6200 0 +0.07(+12.73%)
Jun 03, 2009 0.5500 0.5500 0.5500 0.5500 20,000 -0.03(-4.76%)
Jun 01, 2009 0.5775 0.5775 0.5775 0.5775 0 +0.10(+21.58%)
May 29, 2009 0.4750 0.4750 0.4750 0.4750 1,085 +0.03(+7.95%)
May 28, 2009 0.4400 0.4400 0.4400 0.4400 1,678 -0.05(-10.20%)
May 27, 2009 0.4650 0.4900 0.4650 0.4900 319 -0.08(-14.04%)
May 18, 2009 0.5700 0.5700 0.5700 0 +0.03(+5.56%)
May 15, 2009 0.5400 0.5400 0.5400 0.5400 1,000 -0.02(-3.57%)
May 14, 2009 0.5300 0.5600 0.5300 0.5600 101,000 -0.07(-11.11%)
May 11, 2009 0.6300 0.6300 0.6300 0.6300 0 +0.14(+28.57%)
May 08, 2009 0.6000 0.6000 0.4900 0.4900 283,073 -0.21(-30.00%)
May 01, 2009 0.7000 0.7000 0.7000 0 +0.06(+9.37%)
Apr 29, 2009 0.6400 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Apr 28, 2009 0.6000 0.6000 0.6000 0.6000 30,000 +0.00(+0.00%)
Apr 27, 2009 0.6000 0.6000 0.6000 0.6000 193 -0.03(-4.76%)
Apr 22, 2009 0.6300 0.6300 0.6300 0.6300 0 -0.12(-16.00%)
Apr 21, 2009 0.7500 0.7500 0.7500 0.7500 650 -0.02(-2.72%)
Apr 16, 2009 0.7710 0.7710 0.7710 0 +0.08(+10.87%)
Apr 09, 2009 0.6954 0.6954 0.6954 0 +0.00(+0.06%)
Apr 08, 2009 0.6800 0.6950 0.6600 0.6950 8,132 +0.14(+26.36%)
Apr 07, 2009 0.5600 0.5600 0.5500 0.5500 932 +0.07(+14.58%)
Apr 03, 2009 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Apr 02, 2009 0.4600 0.4600 0.3900 0.4600 11,500 +0.17(+58.62%)
Mar 26, 2009 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 25, 2009 0.3200 0.3200 0.3000 0.3000 16,000 -0.03(-9.09%)
Mar 19, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 18, 2009 0.3300 0.3300 0.3300 0.3300 40,000 +0.09(+37.50%)
Mar 17, 2009 0.2400 0.2400 0.2400 0.2400 187 +0.03(+14.29%)
Mar 11, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 10, 2009 0.2100 0.2100 0.2100 0.2100 1,139 -0.06(-22.22%)
Mar 09, 2009 0.2000 0.2700 0.2000 0.2700 8,776 +0.05(+22.73%)
Jan 26, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 23, 2009 0.2200 0.2200 0.2200 0.2200 9,862 +0.02(+10.00%)
Jan 22, 2009 0.2500 0.2500 0.2000 0.2000 10,138 -0.05(-20.00%)
Jan 21, 2009 0.2500 0.2500 0.2500 117,200 +0.00(+0.00%)
Jan 20, 2009 0.2000 0.2500 0.2000 0.2500 10,315 -0.02(-7.41%)
Jan 16, 2009 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 15, 2009 0.2700 0.2700 0.2700 0.2700 10,000 +0.02(+8.00%)
Jan 14, 2009 0.2800 0.2800 0.2500 0.2500 30,000 -0.06(-19.35%)
Jan 13, 2009 0.3100 0.3100 0.3100 0.3100 733 +0.01(+3.33%)
Jan 08, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.08(+39.53%)
Jan 07, 2009 0.2800 0.2800 0.2150 0.2150 10,244 +0.01(+7.50%)
Jan 06, 2009 0.2000 0.2000 0.2000 0.2000 543 +0.04(+25.00%)
Jan 01, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 31, 2008 0.1650 0.2000 0.1600 0.1600 20,193 +0.00(+0.00%)
Dec 30, 2008 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 29, 2008 0.1600 0.1600 0.1600 0.1600 973 -0.02(-13.51%)
Dec 26, 2008 0.1850 0.1850 0.1850 0.1850 5,101 +0.02(+15.62%)
Dec 19, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 18, 2008 0.1200 0.1756 0.1200 0.1600 6,700 +0.06(+60.00%)
Dec 17, 2008 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 16, 2008 0.1000 0.1000 0.1000 0.1000 6,079 -0.05(-33.33%)
Nov 28, 2008 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 26, 2008 0.1500 0.1500 0.1500 0.1500 10,000 +0.02(+15.38%)
Nov 25, 2008 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 24, 2008 0.1300 0.1300 0.1300 0.1300 4,000 -0.02(-10.53%)
Nov 19, 2008 0.1453 0.1453 0.1453 0 +0.00(+0.00%)
Nov 18, 2008 0.1453 0.1453 0.1453 0.1453 31,013 -0.05(-27.35%)
Nov 14, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 13, 2008 0.2000 0.2000 0.2000 0.2000 345 -0.03(-14.75%)
Nov 07, 2008 0.2346 0.2346 0.2346 0 +0.00(+0.00%)
Nov 06, 2008 0.2346 0.2346 0.2346 0.2346 7,496 +0.02(+11.71%)
Nov 05, 2008 0.2100 0.2100 0.2100 0.2100 597 -0.08(-27.59%)
Nov 04, 2008 0.2900 0.2900 0.2900 0.2900 5,000 +0.14(+93.33%)
Oct 17, 2008 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 16, 2008 0.1500 0.1500 0.1500 0.1500 652 -0.07(-31.82%)
Oct 15, 2008 0.2200 0.3418 0.2200 0.2200 6,155 -0.03(-12.00%)
Oct 13, 2008 0.2500 0.2500 0.2500 0.2500 2,281 +0.00(+0.00%)
Oct 10, 2008 0.2500 0.2500 0.2500 0.2500 581 -0.23(-47.92%)
Oct 07, 2008 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 06, 2008 0.4800 0.4800 0.4800 0.4800 10,000 -0.11(-18.64%)
Oct 02, 2008 0.5900 0.5900 0.5900 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.