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 (%)
Jan 31, 2006 7.100 7.100 7.000 7.100 35,985 -0.05(-0.70%)
Jan 30, 2006 7.150 7.200 7.150 7.150 47,135 -0.10(-1.38%)
Jan 27, 2006 7.250 7.300 7.250 7.250 11,275 -0.10(-1.36%)
Jan 26, 2006 7.350 7.350 7.300 7.350 62,478 +0.00(+0.00%)
Jan 25, 2006 7.350 7.450 7.350 7.350 33,836 +0.35(+5.00%)
Jan 24, 2006 7.000 7.000 6.740 7.000 4,661 +0.03(+0.43%)
Jan 23, 2006 6.970 7.000 6.900 6.970 2,107 -0.01(-0.14%)
Jan 20, 2006 6.980 6.980 6.850 6.980 4,508 +0.19(+2.80%)
Jan 19, 2006 6.790 6.850 6.600 6.790 2,946 +0.09(+1.34%)
Jan 18, 2006 6.700 6.700 6.700 6.700 34,894 -0.05(-0.74%)
Jan 17, 2006 6.750 6.750 6.750 6.750 15,267 -0.40(-5.59%)
Jan 13, 2006 7.150 7.150 6.900 7.150 16,634 +0.30(+4.38%)
Jan 12, 2006 6.850 6.850 6.850 6.850 14,373 +0.05(+0.74%)
Jan 11, 2006 6.800 7.000 6.800 6.800 2,210 -0.10(-1.45%)
Jan 10, 2006 6.900 6.900 6.900 6.900 883 -0.10(-1.43%)
Jan 09, 2006 7.000 7.000 7.000 7.000 2,482 +0.00(+0.00%)
Jan 06, 2006 7.000 7.000 6.819 7.000 41,181 +0.20(+2.94%)
Jan 05, 2006 6.800 6.900 6.800 6.800 3,366 -0.15(-2.16%)
Jan 04, 2006 6.700 6.950 5.900 6.950 38,144 +0.25(+3.73%)
Jan 03, 2006 6.700 6.700 6.700 6.700 507 +0.00(+0.00%)
Dec 30, 2005 6.700 6.700 6.400 6.700 1,791 +0.00(+0.00%)
Dec 29, 2005 6.700 6.700 6.650 6.700 16,321 +0.40(+6.35%)
Dec 28, 2005 6.300 6.600 6.300 6.300 2,972 -0.40(-5.97%)
Dec 23, 2005 6.700 6.750 6.650 6.700 5,323 +0.30(+4.69%)
Dec 22, 2005 6.400 6.400 6.400 6.400 40,000 +0.00(+0.00%)
Dec 21, 2005 6.600 6.400 6.400 6.400 65,571 -0.20(-3.03%)
Dec 20, 2005 6.600 6.600 6.350 6.600 27,368 +0.25(+3.94%)
Dec 19, 2005 6.350 6.450 6.350 6.350 62,306 -0.10(-1.55%)
Dec 16, 2005 6.450 6.450 6.200 6.450 2,264 +0.09(+1.42%)
Dec 15, 2005 6.360 6.380 6.170 6.360 61,604 -0.04(-0.63%)
Dec 14, 2005 6.400 6.400 6.100 6.400 44,204 +0.06(+0.95%)
Dec 13, 2005 6.340 6.350 6.340 6.340 69,588 +0.14(+2.26%)
Dec 12, 2005 6.200 6.200 6.200 6.200 33,345 +0.00(+0.00%)
Dec 09, 2005 6.200 6.200 6.150 6.200 650 +0.09(+1.47%)
Dec 08, 2005 6.110 6.110 5.820 6.110 4,341 -0.04(-0.65%)
Dec 07, 2005 6.150 6.150 6.150 6.150 134,850 +0.10(+1.65%)
Dec 06, 2005 6.050 6.100 6.050 6.050 21,490 -0.10(-1.63%)
Dec 05, 2005 6.150 6.150 6.150 6.150 76,193 +0.07(+1.15%)
Dec 02, 2005 6.080 6.080 6.050 6.080 28,329 +0.08(+1.33%)
Dec 01, 2005 6.000 6.000 6.000 6.000 1,882 +0.00(+0.00%)
Nov 30, 2005 6.000 6.000 6.000 6.000 3,598 -0.10(-1.64%)
Nov 29, 2005 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 28, 2005 6.100 6.100 6.000 6.100 2,060 +0.10(+1.67%)
Nov 25, 2005 6.000 6.000 6.000 6.000 5,267 +0.00(+0.00%)
Nov 23, 2005 6.000 6.050 6.000 6.000 20,870 +0.10(+1.69%)
Nov 22, 2005 5.900 5.950 5.799 5.900 5,952 +0.05(+0.85%)
Nov 21, 2005 5.850 6.000 5.510 5.850 1,888 +0.10(+1.74%)
Nov 18, 2005 5.750 5.750 5.750 5.750 644 -0.02(-0.43%)
Nov 17, 2005 5.775 5.775 5.775 5.775 286,186 +0.09(+1.67%)
Nov 16, 2005 5.680 5.680 5.650 5.680 1,668 -0.08(-1.39%)
Nov 15, 2005 5.760 5.760 5.760 5.760 1,755 -0.14(-2.37%)
Nov 14, 2005 5.900 5.900 5.800 5.900 218,039 +0.05(+0.85%)
Nov 11, 2005 5.850 5.850 5.850 5.850 1,240 +0.05(+0.86%)
Nov 10, 2005 5.800 5.800 5.750 5.800 1,474 -0.07(-1.24%)
Nov 09, 2005 5.873 5.873 5.873 164,923 +0.00(+0.00%)
Nov 08, 2005 5.910 5.873 5.850 5.873 160,505 -0.04(-0.63%)
Nov 07, 2005 5.910 5.950 5.750 5.910 2,103 +0.08(+1.37%)
Nov 04, 2005 5.830 5.830 5.830 5.830 200 -0.27(-4.43%)
Nov 03, 2005 6.100 6.100 6.000 6.100 1,423 +0.08(+1.33%)
Nov 02, 2005 6.020 6.040 6.000 6.020 2,404 +0.22(+3.79%)
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.