Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taylor Wimpey Plc (OP: TWODF )

1.650 UNCHANGED
Last Price Updated: 11:28 AM EDT, Apr 3, 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 (%)
Apr 29, 2015 2.500 2.500 2.500 0 +0.00(+0.00%)
Apr 28, 2015 2.580 2.580 2.500 2.500 7,076 -0.03(-1.19%)
Apr 27, 2015 2.530 2.530 2.530 2.530 8,651 +0.00(+0.00%)
Apr 24, 2015 2.530 2.530 2.530 2.530 329 +0.03(+1.20%)
Apr 23, 2015 2.500 2.500 2.500 2.500 1,470 +0.00(+0.00%)
Apr 21, 2015 2.500 2.500 2.500 0 +0.11(+4.60%)
Apr 17, 2015 2.390 2.390 2.390 0 -0.01(-0.42%)
Apr 16, 2015 2.400 2.400 2.400 2.400 1,198 -0.04(-1.64%)
Apr 15, 2015 2.420 2.440 2.420 2.440 102,083 +0.02(+0.83%)
Apr 13, 2015 2.420 2.420 2.420 0 -0.03(-1.22%)
Apr 10, 2015 2.450 2.450 2.450 2.450 1,150 +0.11(+4.70%)
Apr 09, 2015 2.350 2.400 2.340 2.340 3,972 -0.01(-0.43%)
Apr 08, 2015 2.350 2.350 2.350 2.350 220 +0.02(+0.86%)
Apr 07, 2015 2.363 2.390 2.330 2.330 10,761 +0.07(+3.10%)
Apr 06, 2015 2.260 2.260 2.260 2.260 2,811 -0.04(-1.74%)
Apr 02, 2015 2.300 2.300 2.300 0 -0.03(-1.29%)
Mar 31, 2015 2.330 2.330 2.330 0 +0.00(+0.00%)
Mar 26, 2015 2.330 2.330 2.330 0 -0.03(-1.27%)
Mar 25, 2015 2.360 2.360 2.360 2.360 837 +0.05(+2.16%)
Mar 24, 2015 2.300 2.310 2.300 2.310 203,606 +0.01(+0.43%)
Mar 20, 2015 2.300 2.300 2.300 0 +0.01(+0.44%)
Mar 19, 2015 2.290 2.290 2.290 2.290 1,382 +0.07(+3.15%)
Mar 18, 2015 2.220 2.220 2.220 2.220 5,992 -0.01(-0.45%)
Mar 17, 2015 2.170 2.230 2.170 2.230 600 -0.01(-0.45%)
Mar 12, 2015 2.240 2.240 2.240 0 +0.02(+0.90%)
Mar 10, 2015 2.220 2.220 2.220 0 -0.04(-1.77%)
Mar 09, 2015 2.270 2.270 2.260 2.260 5,151 -0.06(-2.59%)
Mar 05, 2015 2.320 2.320 2.320 0 +0.07(+3.11%)
Feb 27, 2015 2.250 2.250 2.250 0 +0.03(+1.35%)
Feb 25, 2015 2.160 2.220 2.160 2.220 2,036 +0.02(+0.91%)
Feb 24, 2015 2.280 2.280 2.200 4,385 -0.08(-3.51%)
Feb 23, 2015 2.280 2.280 2.280 4,385 +0.09(+4.11%)
Feb 19, 2015 2.190 2.190 2.190 0 +0.04(+1.86%)
Feb 17, 2015 2.150 2.150 2.150 0 -0.04(-1.83%)
Feb 12, 2015 2.190 2.190 2.190 0 +0.04(+1.86%)
Feb 11, 2015 2.150 2.150 2.150 2.150 427 +0.08(+3.86%)
Feb 09, 2015 2.070 2.070 2.070 0 -0.05(-2.36%)
Feb 06, 2015 2.120 2.120 2.120 2.120 1,441 +0.00(+0.00%)
Feb 05, 2015 2.120 2.120 2.120 2.120 1,760 +0.03(+1.49%)
Feb 04, 2015 2.040 2.089 2.040 2.089 51,798 +0.01(+0.43%)
Feb 03, 2015 2.080 2.080 2.080 2.080 746 +0.05(+2.46%)
Feb 02, 2015 2.030 2.030 2.030 2.030 2,376 +0.01(+0.50%)
Jan 28, 2015 2.020 2.020 2.020 2.020 1,668 +0.08(+4.12%)
Jan 21, 2015 1.940 1.940 1.940 0 +0.04(+2.11%)
Jan 15, 2015 1.900 1.900 1.900 0 +0.02(+1.06%)
Jan 14, 2015 1.880 1.880 1.880 1.880 1,117 -0.08(-4.08%)
Jan 13, 2015 1.960 0 +0.03(+1.55%)
Jan 09, 2015 1.930 1.930 1.930 7 -0.06(-3.02%)
Jan 07, 2015 1.990 1.990 1.990 0 -0.03(-1.49%)
Jan 06, 2015 1.970 2.020 1.960 2.020 9,142 -0.01(-0.49%)
Jan 02, 2015 2.030 2.030 2.030 0 -0.08(-3.79%)
Dec 31, 2014 2.110 2.110 2.110 0 -0.03(-1.40%)
Dec 29, 2014 2.140 2.140 2.140 0 +0.08(+3.88%)
Dec 24, 2014 2.060 2.060 2.060 0 -0.04(-1.90%)
Dec 22, 2014 2.100 2.100 2.100 0 +0.01(+0.48%)
Dec 18, 2014 2.090 2.090 2.090 0 +0.03(+1.46%)
Dec 17, 2014 2.060 2.060 2.060 2.060 1,057 -0.06(-2.83%)
Dec 11, 2014 2.120 2.120 2.120 0 +0.00(+0.00%)
Dec 10, 2014 2.120 2.120 2.120 2.120 5,700 +0.02(+0.95%)
Dec 09, 2014 2.100 2.100 2.100 2.100 395 -0.06(-2.78%)
Dec 05, 2014 2.160 2.160 2.160 0 +0.09(+4.35%)
Dec 02, 2014 2.070 2.070 2.070 0 +0.01(+0.49%)
Nov 26, 2014 2.060 2.060 2.060 0 -0.02(-1.15%)
Nov 25, 2014 2.050 2.084 2.050 2.084 108,498 +0.03(+1.65%)
Nov 24, 2014 2.050 2.050 2.050 2.050 3,362 +0.11(+5.67%)
Nov 17, 2014 1.940 1.940 1.940 0 -0.05(-2.32%)
Nov 12, 2014 1.986 1.986 1.986 0 +0.03(+1.77%)
Nov 11, 2014 1.960 1.960 1.952 1.952 2,880 +0.09(+5.04%)
Nov 10, 2014 1.858 1.858 1.858 1.858 3,149 +0.05(+2.69%)
Nov 07, 2014 1.808 1.809 1.808 1.809 19,864 -0.07(-3.77%)
Nov 06, 2014 1.880 1.880 1.880 1.880 21,550 -0.06(-3.09%)
Nov 05, 2014 1.940 1.940 1.940 1.940 524 +0.01(+0.52%)
Nov 04, 2014 1.950 1.950 1.930 1.930 1,536 +0.01(+0.52%)
Nov 03, 2014 1.920 1.920 1.920 1.920 4,973 +0.06(+3.17%)
Oct 30, 2014 1.861 1.861 1.861 0 -0.04(-2.05%)
Oct 23, 2014 1.900 1.900 1.900 0 -0.02(-1.04%)
Oct 21, 2014 1.920 1.920 1.920 0 +0.05(+2.67%)
Oct 17, 2014 1.870 1.870 1.870 1.870 6,519 +0.15(+8.72%)
Oct 15, 2014 1.720 1.720 1.720 1.720 11,420 -0.02(-1.15%)
Oct 14, 2014 1.740 1.785 1.740 1.740 8,509 -0.02(-1.14%)
Oct 13, 2014 1.750 1.760 1.750 1.760 2,928 +0.04(+2.33%)
Oct 10, 2014 1.720 1.720 1.720 1.720 3,437 +0.00(+0.00%)
Oct 09, 2014 1.762 1.762 1.720 1.720 5,016 -0.16(-8.51%)
Oct 08, 2014 1.860 1.880 1.860 1.880 5,391 +0.07(+3.87%)
Oct 07, 2014 1.870 1.870 1.810 1.810 9,294 -0.04(-2.19%)
Oct 06, 2014 1.851 1.851 1.851 1.851 12,853 +0.04(+2.24%)
Oct 02, 2014 1.810 1.810 1.810 0 -0.03(-1.63%)
Oct 01, 2014 1.840 1.840 1.840 1.840 1,910 +0.05(+2.79%)
Sep 30, 2014 1.790 1.790 1.790 1.790 143 -0.06(-3.31%)
Sep 26, 2014 1.851 1.851 1.851 0 -0.04(-1.98%)
Sep 24, 2014 1.889 1.889 1.889 0 -0.01(-0.60%)
Sep 22, 2014 1.900 1.900 1.900 0 +0.04(+2.15%)
Sep 18, 2014 1.860 1.860 1.860 0 -0.12(-6.06%)
Aug 25, 2014 1.980 1.980 1.980 0 +0.06(+3.13%)
Aug 22, 2014 1.920 1.920 1.920 1.920 2,500 +0.01(+0.52%)
Aug 18, 2014 1.910 1.910 1.910 0 -0.01(-0.52%)
Jul 17, 2014 1.920 1.920 1.920 0 -0.06(-3.04%)
Jul 16, 2014 1.980 1.980 1.980 1.980 500 +0.03(+1.54%)
Jul 14, 2014 1.950 1.950 1.950 0 +0.00(+0.01%)
Jul 11, 2014 1.950 1.950 1.950 1.950 1,603 +0.22(+12.71%)
Jun 25, 2014 1.730 1.730 1.730 80 -0.08(-4.42%)
Jun 18, 2014 1.810 1.810 1.810 0 -0.03(-1.63%)
Jun 12, 2014 1.840 1.840 1.840 1,805 +0.00(+0.00%)
Jun 05, 2014 1.840 1.840 1.840 0 +0.02(+0.88%)
May 23, 2014 1.824 1.824 1.824 1.824 68 +0.08(+4.83%)
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.