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 (%)
Oct 31, 2005 5.450 5.640 5.640 5.640 4,402 +0.19(+3.49%)
Oct 28, 2005 5.450 5.642 5.450 5.450 45,243 -0.07(-1.27%)
Oct 27, 2005 5.520 5.520 5.520 21,736 +0.00(+0.00%)
Oct 26, 2005 5.520 5.700 5.520 5.520 31,728 -0.18(-3.16%)
Oct 25, 2005 5.700 5.700 5.593 5.700 2,125 +0.12(+2.15%)
Oct 24, 2005 5.580 5.650 5.580 5.580 2,222 +0.10(+1.82%)
Oct 21, 2005 5.480 5.480 5.399 5.480 112,714 -0.12(-2.14%)
Oct 20, 2005 5.600 5.600 5.600 5.600 900 +0.00(+0.01%)
Oct 19, 2005 5.599 5.600 5.400 5.599 84,471 +0.15(+2.74%)
Oct 18, 2005 5.450 5.450 5.450 5.450 289 -0.20(-3.54%)
Oct 17, 2005 5.650 5.650 5.650 5.650 1,468 +0.00(+0.00%)
Oct 14, 2005 5.650 5.700 5.650 5.650 1,454 +0.05(+0.89%)
Oct 13, 2005 5.732 5.624 5.433 5.600 57,239 -0.13(-2.30%)
Oct 12, 2005 5.732 5.732 5.700 5.732 2,807 +0.03(+0.56%)
Oct 11, 2005 5.700 5.800 5.500 5.700 144,691 +0.23(+4.20%)
Oct 10, 2005 5.623 5.475 5.400 5.470 79,457 -0.15(-2.71%)
Oct 07, 2005 5.623 5.623 5.564 5.623 249,994 -0.13(-2.21%)
Oct 06, 2005 5.750 5.750 5.750 5.750 0 -0.15(-2.54%)
Oct 05, 2005 5.900 5.900 5.900 5.900 0 +0.10(+1.72%)
Oct 04, 2005 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Oct 03, 2005 5.800 5.800 5.800 453 -0.04(-0.68%)
Sep 30, 2005 5.840 5.840 5.840 442 +0.00(+0.00%)
Sep 29, 2005 5.900 5.800 5.840 2,023 +0.00(+0.00%)
Sep 28, 2005 5.840 5.850 5.840 5.840 448 +0.02(+0.34%)
Sep 27, 2005 5.820 5.820 5.780 5.820 1,648 +0.02(+0.34%)
Sep 26, 2005 5.800 5.850 5.800 5.800 1,980 +0.00(+0.00%)
Sep 23, 2005 5.800 5.800 5.800 5.800 1,156 +0.00(+0.00%)
Sep 22, 2005 5.800 5.850 5.670 5.800 1,341 -0.30(-4.92%)
Sep 21, 2005 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Sep 20, 2005 6.100 6.150 5.950 6.100 4,312 -0.05(-0.81%)
Sep 19, 2005 6.150 6.150 6.050 6.150 1,594 +0.20(+3.29%)
Sep 16, 2005 5.954 6.000 5.954 5.954 2,227 +0.10(+1.78%)
Sep 15, 2005 5.850 5.850 5.850 5.850 146 -0.15(-2.50%)
Sep 14, 2005 6.000 6.000 6.000 6.000 1,199 +0.00(+0.00%)
Sep 13, 2005 6.000 6.000 5.870 6.000 2,299 +0.10(+1.69%)
Sep 12, 2005 5.900 5.900 5.900 5.900 6,000 +0.00(+0.00%)
Sep 09, 2005 5.900 5.900 5.900 5.900 2,959 +0.00(+0.00%)
Sep 08, 2005 5.900 5.900 5.800 5.900 56,320 +0.15(+2.61%)
Sep 07, 2005 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Sep 06, 2005 5.750 5.950 5.750 5.750 46,696 -0.25(-4.17%)
Sep 02, 2005 6.000 6.000 5.862 6.000 35,011 +0.00(+0.00%)
Sep 01, 2005 6.000 6.100 6.000 6.000 1,200 +0.15(+2.56%)
Aug 31, 2005 5.850 5.850 5.850 5.850 703 +0.02(+0.34%)
Aug 30, 2005 5.830 5.830 5.830 5.830 0 +0.00(+0.00%)
Aug 29, 2005 5.830 5.830 5.700 5.830 1,302 -0.01(-0.17%)
Aug 26, 2005 5.840 5.840 5.801 5.840 1,385 +0.08(+1.30%)
Aug 25, 2005 5.765 5.850 5.760 5.765 21,244 -0.14(-2.29%)
Aug 24, 2005 5.900 5.900 5.766 5.900 165,297 +0.00(+0.00%)
Aug 23, 2005 5.900 5.900 5.712 5.900 322,832 +0.05(+0.85%)
Aug 22, 2005 5.850 5.850 5.850 5.850 966 +0.05(+0.86%)
Aug 19, 2005 5.800 5.800 5.800 5.800 636 +0.17(+3.02%)
Aug 18, 2005 5.630 5.800 5.630 5.630 31,734 -0.14(-2.49%)
Aug 17, 2005 5.774 5.779 5.761 5.774 39,694 -0.07(-1.26%)
Aug 16, 2005 5.848 5.848 5.750 5.848 94,175 -0.04(-0.72%)
Aug 15, 2005 5.890 5.890 5.890 5.890 0 -0.11(-1.83%)
Aug 12, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 11, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 10, 2005 6.000 6.000 5.912 6.000 12,050 +0.00(+0.00%)
Aug 09, 2005 6.000 6.000 5.912 6.000 12,050 +0.00(+0.00%)
Aug 08, 2005 6.000 6.000 5.912 6.000 12,050 +0.00(+0.00%)
Aug 05, 2005 6.000 6.000 5.912 6.000 12,050 -0.20(-3.23%)
Aug 04, 2005 6.200 6.200 6.040 6.200 51,171 +0.00(+0.00%)
Aug 03, 2005 6.200 6.200 6.040 6.200 51,171 +0.20(+3.33%)
Aug 02, 2005 6.000 6.000 5.950 6.000 3,245 -0.05(-0.83%)
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.