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 26, 2010 0.6700 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jan 22, 2010 0.7000 0.7000 0.7000 0 +0.06(+9.37%)
Jan 11, 2010 0.6400 0.6400 0.6400 0.6400 0 +0.09(+16.36%)
Jan 06, 2010 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Dec 14, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Dec 07, 2009 0.5500 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Dec 03, 2009 0.5900 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Nov 30, 2009 0.5400 0.5400 0.5400 0 -0.10(-15.62%)
Nov 25, 2009 0.6400 0.6400 0.6400 0 +0.06(+10.34%)
Nov 24, 2009 0.5800 0.5800 0.5800 0.5800 317 -0.02(-3.33%)
Nov 20, 2009 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Nov 16, 2009 0.7000 0.7000 0.7000 0 +0.07(+12.00%)
Oct 27, 2009 0.6250 0.6250 0.6250 0.6250 0 -0.07(-10.71%)
Oct 21, 2009 0.7000 0.7000 0.7000 0 -0.07(-9.09%)
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%)
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.