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 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%)
Oct 01, 2008 0.5900 0.6050 0.5900 0.5900 6,459 +0.03(+5.36%)
Sep 30, 2008 0.5600 0.7000 0.5600 0.5600 15,000 -0.07(-11.11%)
Sep 29, 2008 0.7200 0.6300 0.6000 0.6300 3,942 -0.09(-12.50%)
Sep 26, 2008 0.7200 0.7200 0.7200 0.7200 10,696 -0.11(-13.25%)
Sep 25, 2008 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Sep 24, 2008 0.8300 0.8600 0.8300 0.8300 35,000 +0.02(+3.11%)
Sep 23, 2008 0.9300 0.8050 0.8050 0.8050 1,722 -0.12(-13.44%)
Sep 22, 2008 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 19, 2008 0.9300 0.9300 0.9300 0.9300 1,000 +0.09(+10.71%)
Sep 12, 2008 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Sep 11, 2008 0.8400 0.9600 0.8400 0.8400 16,196 -0.11(-11.85%)
Sep 08, 2008 0.9529 0.9529 0.9529 0 +0.00(+0.00%)
Sep 05, 2008 0.9529 0.9529 0.9529 0 +0.02(+2.46%)
Sep 02, 2008 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Aug 29, 2008 0.9300 1.040 0.9300 0.9300 1,404 +0.01(+0.54%)
Aug 27, 2008 0.9250 0.9250 0.9250 0.9250 0 +0.00(+0.00%)
Aug 26, 2008 0.9250 0.9250 0.8337 0.9250 13,000 +0.06(+6.32%)
Aug 25, 2008 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Aug 22, 2008 0.8700 0.8700 0.8700 0.8700 500 +0.08(+10.13%)
Aug 21, 2008 0.7900 0.7900 0.7900 0.7900 1,281 +0.03(+4.50%)
Aug 20, 2008 0.7560 0.7560 0.7560 0.7560 10,000 -0.18(-19.14%)
Aug 19, 2008 0.9350 0.9350 0.9350 0.9350 0 +0.00(+0.00%)
Aug 18, 2008 0.9350 0.9350 0.8400 0.9350 10,242 -0.17(-15.00%)
Aug 13, 2008 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 12, 2008 1.200 1.100 1.100 1.100 11,407 -0.10(-8.33%)
Aug 11, 2008 1.200 1.200 1.050 1.200 3,688 +0.26(+27.66%)
Aug 08, 2008 0.9400 0.9400 0.9400 0.9400 10,000 +0.06(+6.82%)
Aug 07, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 06, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 05, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 04, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 01, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
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.