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 (%)
Jan 27, 2017 2.116 2.116 2.116 0 +0.04(+1.93%)
Jan 24, 2017 2.076 2.076 2.076 0 +0.02(+0.78%)
Jan 13, 2017 2.060 2.060 2.060 0 +0.02(+0.98%)
Jan 05, 2017 2.040 2.040 2.040 0 +0.20(+10.87%)
Dec 29, 2016 1.840 1.840 1.840 0 -0.03(-1.60%)
Dec 22, 2016 1.870 1.870 1.870 0 -0.02(-1.27%)
Dec 21, 2016 1.894 1.894 1.894 1.894 500 -0.03(-1.35%)
Dec 20, 2016 1.920 1.920 1.920 1.920 2,000 -0.04(-2.04%)
Dec 14, 2016 1.960 1.960 1.960 0 +0.05(+2.62%)
Dec 09, 2016 1.910 1.910 1.910 0 -0.02(-1.04%)
Dec 08, 2016 1.930 1.930 1.930 1.930 10,137 +0.03(+1.57%)
Dec 06, 2016 1.900 1.900 1.900 0 +0.09(+4.98%)
Nov 15, 2016 1.810 1.810 1.810 0 +0.09(+5.23%)
Nov 08, 2016 1.720 1.720 1.720 0 -0.01(-0.58%)
Nov 07, 2016 1.730 1.730 1.730 1.730 100 -0.04(-2.48%)
Nov 04, 2016 1.774 1.774 1.774 1.774 2,029 -0.06(-3.06%)
Nov 03, 2016 1.830 1.830 1.830 1.830 1,190 +0.06(+3.39%)
Nov 01, 2016 1.770 1.770 1.770 0 -0.24(-11.94%)
Oct 04, 2016 2.010 2.010 2.010 0 +0.11(+5.79%)
Oct 03, 2016 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Sep 30, 2016 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Sep 29, 2016 1.980 1.980 1.900 1.900 3,248 -0.07(-3.56%)
Sep 28, 2016 1.980 1.980 1.970 1.970 1,250 -0.05(-2.47%)
Sep 27, 2016 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Sep 14, 2016 2.020 2.020 2.020 0 +0.00(+0.00%)
Sep 12, 2016 2.020 2.020 2.020 0 +0.00(+0.00%)
Sep 09, 2016 2.020 2.020 2.020 2.020 7,000 -0.11(-5.16%)
Sep 07, 2016 2.130 2.130 2.130 0 +0.05(+2.40%)
Aug 31, 2016 2.080 2.080 2.080 7,246 -0.11(-5.02%)
Aug 29, 2016 2.190 2.190 2.190 0 +0.10(+4.78%)
Aug 18, 2016 2.090 2.090 2.090 0 +0.12(+6.09%)
Aug 16, 2016 1.970 1.970 1.970 14,178 +0.00(+0.20%)
Aug 11, 2016 1.966 1.966 1.966 0 -0.01(-0.71%)
Aug 09, 2016 1.980 1.980 1.980 0 +0.01(+0.51%)
Aug 08, 2016 1.970 1.970 1.970 1.970 789 +0.02(+1.03%)
Aug 03, 2016 1.950 1.950 1.950 0 -0.02(-1.02%)
Aug 01, 2016 1.970 1.970 1.970 0 -0.03(-1.50%)
Jul 20, 2016 2.000 2.000 2.000 0 +0.07(+3.63%)
Jul 15, 2016 1.930 1.930 1.930 0 +0.02(+0.94%)
Jul 14, 2016 1.900 1.950 1.900 1.912 7,085 +0.01(+0.63%)
Jul 13, 2016 1.950 1.950 1.900 1.900 351,252 +0.00(+0.00%)
Jul 12, 2016 1.890 1.900 1.890 1.900 4,300 +0.11(+6.15%)
Jul 11, 2016 1.820 1.820 1.790 1.790 4,650 +0.19(+11.87%)
Jul 05, 2016 1.640 1.640 1.580 1.600 7,100 -0.20(-11.11%)
Jul 01, 2016 1.800 1.800 1.800 0 +0.09(+5.26%)
Jun 30, 2016 1.710 1.710 1.710 1.710 349 -0.09(-5.00%)
Jun 29, 2016 1.790 1.800 1.780 1.800 47,345 +0.12(+7.14%)
Jun 28, 2016 1.660 1.680 1.650 1.680 10,699 +0.12(+7.69%)
Jun 27, 2016 1.540 1.560 1.500 1.560 79,582 -0.34(-17.89%)
Jun 24, 2016 2.000 2.000 1.800 1.900 439,238 -0.92(-32.62%)
Jun 22, 2016 2.820 2.820 2.820 0 +0.04(+1.44%)
Jun 21, 2016 2.780 2.780 2.780 2.780 2,023 +0.31(+12.55%)
Jun 17, 2016 2.470 2.470 2.470 0 +0.01(+0.41%)
Jun 15, 2016 2.460 2.460 2.460 0 -0.22(-8.21%)
Jun 10, 2016 2.680 2.680 2.680 0 -0.01(-0.37%)
Jun 09, 2016 2.690 2.690 2.690 2.690 1,013 -0.28(-9.43%)
May 27, 2016 2.970 2.970 2.970 0 -0.01(-0.34%)
May 25, 2016 2.980 2.980 2.980 0 +0.11(+3.83%)
May 19, 2016 2.870 2.870 2.870 0 +0.03(+1.06%)
May 18, 2016 2.840 2.840 2.840 2.840 251 +0.02(+0.71%)
May 17, 2016 2.820 2.820 2.820 2.820 1,200 +0.17(+6.42%)
May 13, 2016 2.650 2.650 2.650 0 +0.09(+3.52%)
May 11, 2016 2.560 2.560 2.560 0 -0.10(-3.76%)
May 05, 2016 2.660 2.660 2.660 0 -0.02(-0.75%)
May 04, 2016 2.680 2.680 2.680 2.680 611 -0.03(-1.11%)
May 03, 2016 2.710 2.710 2.710 2.710 1,597 +0.02(+0.74%)
Apr 28, 2016 2.690 2.690 2.690 0 +0.03(+1.13%)
Apr 26, 2016 2.660 2.660 2.660 0 +0.04(+1.53%)
Apr 25, 2016 2.620 2.620 2.620 2.620 878 +0.09(+3.56%)
Apr 20, 2016 2.530 2.530 2.530 0 +0.03(+1.20%)
Apr 18, 2016 2.500 2.500 2.500 0 +0.06(+2.40%)
Apr 15, 2016 2.450 2.450 2.442 2.442 22,809 -0.11(-4.25%)
Apr 13, 2016 2.550 2.550 2.550 0 +0.02(+0.79%)
Apr 11, 2016 2.530 2.530 2.530 0 -0.17(-6.30%)
Apr 05, 2016 2.700 2.700 2.700 0 -0.05(-1.82%)
Apr 04, 2016 2.750 2.750 2.750 2.750 3,940 +0.09(+3.38%)
Mar 21, 2016 2.660 2.660 2.660 0 -0.10(-3.62%)
Mar 18, 2016 2.760 2.760 2.760 2.760 666 +0.14(+5.34%)
Mar 15, 2016 2.620 2.620 2.620 0 -0.03(-1.13%)
Mar 14, 2016 2.570 2.650 2.570 2.650 1,346 +0.12(+4.74%)
Mar 11, 2016 2.530 2.530 2.530 2.530 1,362 +0.12(+4.98%)
Mar 10, 2016 2.510 2.510 2.410 2.410 17,887 -0.02(-0.82%)
Mar 08, 2016 2.430 2.430 2.430 36 -0.06(-2.41%)
Mar 03, 2016 2.490 2.490 2.490 0 -0.10(-3.86%)
Mar 02, 2016 2.590 2.590 2.590 2.590 4,791 -0.03(-1.15%)
Feb 29, 2016 2.620 2.620 2.620 0 +0.07(+2.75%)
Feb 26, 2016 2.610 2.610 2.550 2.550 1,415 +0.04(+1.67%)
Feb 25, 2016 2.508 2.508 2.508 2.508 1,760 +0.06(+2.37%)
Feb 24, 2016 2.450 2.450 2.450 2.450 3,277 -0.02(-0.81%)
Feb 23, 2016 2.470 2.470 2.470 2.470 617 +0.03(+1.23%)
Feb 22, 2016 2.560 2.560 2.440 2.440 669 -0.13(-5.06%)
Feb 19, 2016 2.570 2.590 2.570 2.570 6,278 -0.03(-1.15%)
Feb 18, 2016 2.600 2.600 2.600 2.600 1,802 +0.07(+2.77%)
Feb 10, 2016 2.530 2.530 2.530 0 +0.01(+0.40%)
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.