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 (%)
Feb 28, 2005 5.850 5.950 5.850 5.850 1,958 +0.30(+5.41%)
Feb 25, 2005 5.550 5.590 5.550 5.550 2,853 +0.00(+0.00%)
Feb 24, 2005 5.550 5.590 5.550 5.550 2,853 +0.15(+2.78%)
Feb 23, 2005 5.400 5.600 5.400 5.400 10,537 +0.00(+0.00%)
Feb 22, 2005 5.400 5.600 5.400 5.400 10,537 -0.02(-0.40%)
Feb 18, 2005 5.422 5.422 5.412 5.422 30,000 +0.00(+0.00%)
Feb 17, 2005 5.422 5.422 5.412 5.422 30,000 +0.07(+1.34%)
Feb 16, 2005 5.350 5.436 5.340 5.350 20,888 -0.45(-7.76%)
Feb 15, 2005 5.800 5.800 5.800 5.800 3,000 +0.00(+0.00%)
Feb 14, 2005 5.800 5.800 5.800 5.800 3,000 -0.10(-1.69%)
Feb 11, 2005 5.900 5.900 5.900 5.900 1,000 +0.00(+0.00%)
Feb 10, 2005 5.900 5.900 5.900 5.900 1,000 +0.10(+1.66%)
Feb 09, 2005 5.804 5.808 5.794 5.804 25,000 +0.00(+0.00%)
Feb 08, 2005 5.804 5.808 5.794 5.804 25,000 +0.00(+0.06%)
Feb 07, 2005 5.800 5.800 5.800 5.800 1,488 +0.26(+4.69%)
Feb 04, 2005 5.540 5.573 5.540 5.540 26,000 +0.00(+0.00%)
Feb 03, 2005 5.540 5.573 5.540 5.540 26,000 -0.01(-0.17%)
Feb 02, 2005 5.550 5.550 5.550 5.550 359 +0.00(+0.00%)
Feb 01, 2005 5.550 5.550 5.550 5.550 359 +0.05(+0.91%)
Jan 31, 2005 5.500 5.500 5.500 5.500 338 +0.05(+0.92%)
Jan 28, 2005 5.450 5.450 5.450 5.450 125 +0.00(+0.00%)
Jan 27, 2005 5.450 5.450 5.298 5.450 9,796 +0.00(+0.00%)
Jan 26, 2005 5.450 5.450 5.298 5.450 9,796 +0.00(+0.05%)
Jan 25, 2005 5.447 5.447 5.447 5.447 733 +0.00(+0.00%)
Jan 24, 2005 5.447 5.447 5.447 5.447 733 +0.00(+0.00%)
Jan 21, 2005 5.447 5.447 5.447 5.447 733 +0.22(+4.22%)
Jan 20, 2005 5.227 5.227 5.222 5.227 109,922 +0.00(+0.00%)
Jan 19, 2005 5.227 5.227 5.222 5.227 109,922 -0.02(-0.45%)
Jan 18, 2005 5.250 5.250 5.069 5.250 55,375 +0.00(+0.00%)
Jan 14, 2005 5.250 5.250 5.069 5.250 55,375 +0.18(+3.49%)
Jan 13, 2005 5.073 5.073 5.073 5.073 32,000 +0.07(+1.41%)
Jan 12, 2005 5.003 5.026 5.003 5.003 94,976 +0.00(+0.00%)
Jan 11, 2005 5.003 5.026 5.003 5.003 94,976 +0.10(+2.01%)
Jan 10, 2005 4.904 4.913 4.885 4.904 64,970 -0.11(-2.13%)
Jan 07, 2005 5.011 5.011 5.011 5.011 12,141 -0.04(-0.70%)
Jan 06, 2005 5.046 5.200 5.041 5.046 23,612 +0.00(+0.00%)
Jan 05, 2005 5.046 5.200 5.041 5.046 23,612 -0.35(-6.55%)
Jan 04, 2005 5.400 5.400 5.400 5.400 152 +0.00(+0.00%)
Jan 03, 2005 5.400 5.400 5.400 5.400 152 +0.20(+3.85%)
Dec 31, 2004 5.200 5.200 5.200 5.200 5,000 +0.00(+0.00%)
Dec 30, 2004 5.200 5.200 5.200 5.200 5,000 +0.00(+0.00%)
Dec 29, 2004 5.200 5.200 5.200 5.200 5,000 -0.10(-1.89%)
Dec 28, 2004 5.300 5.300 5.300 5.300 697 +0.08(+1.53%)
Dec 27, 2004 5.220 5.220 5.220 5.220 5,370 -0.01(-0.16%)
Dec 23, 2004 5.228 5.228 5.200 5.228 5,553 +0.00(+0.00%)
Dec 22, 2004 5.228 5.228 5.200 5.228 5,553 -0.07(-1.35%)
Dec 21, 2004 5.300 5.300 5.300 5.300 13,502 +0.00(+0.00%)
Dec 20, 2004 5.300 5.300 5.300 5.300 13,502 +0.10(+1.92%)
Dec 17, 2004 5.200 5.200 5.200 5.200 423 +0.25(+5.05%)
Dec 16, 2004 4.950 4.950 4.950 4.950 167 +0.00(+0.00%)
Dec 15, 2004 4.950 4.950 4.950 4.950 1,000 +0.10(+2.06%)
Dec 14, 2004 4.850 4.850 4.736 4.850 46,169 +0.00(+0.00%)
Dec 13, 2004 4.850 4.850 4.736 4.850 46,169 +0.00(+0.00%)
Dec 10, 2004 4.850 4.850 4.850 4.850 5,000 +0.16(+3.31%)
Dec 09, 2004 4.695 4.695 4.675 4.695 29,000 +0.00(+0.00%)
Dec 08, 2004 4.695 4.695 4.675 4.695 29,000 +0.00(+0.00%)
Dec 07, 2004 4.695 4.695 4.675 4.695 29,000 -0.11(-2.20%)
Dec 06, 2004 4.800 4.800 4.800 4.800 483 +0.30(+6.67%)
Dec 03, 2004 4.500 4.500 4.500 4.500 587 +0.00(+0.00%)
Dec 02, 2004 4.500 4.500 4.500 4.500 587 +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.