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 (%)
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%)
Aug 01, 2005 6.050 6.050 6.050 6.050 858 +0.20(+3.42%)
Jul 29, 2005 5.850 5.850 5.850 5.850 875 +0.00(+0.00%)
Jul 28, 2005 5.850 5.850 5.850 5.850 875 +0.00(+0.00%)
Jul 27, 2005 5.850 5.850 5.850 5.850 875 -0.10(-1.68%)
Jul 26, 2005 5.950 5.950 5.900 5.950 753 +0.00(+0.00%)
Jul 25, 2005 5.950 5.950 5.950 5.950 845 +0.13(+2.23%)
Jul 22, 2005 5.820 5.820 5.820 5.820 1,661 +0.13(+2.30%)
Jul 21, 2005 5.689 5.750 5.681 5.689 13,387 +0.00(+0.00%)
Jul 20, 2005 5.689 5.750 5.681 5.689 13,387 -0.23(-3.88%)
Jul 19, 2005 5.919 5.919 5.820 5.919 15,022 -0.04(-0.68%)
Jul 18, 2005 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Jul 15, 2005 5.960 6.000 5.960 5.960 10,418 +0.16(+2.76%)
Jul 14, 2005 5.800 6.000 5.800 5.800 1,216 -0.35(-5.69%)
Jul 13, 2005 6.150 6.150 6.000 6.150 20,325 +0.00(+0.00%)
Jul 12, 2005 6.150 6.150 6.000 6.150 20,325 +0.23(+3.84%)
Jul 11, 2005 5.923 6.100 5.923 5.923 4,736 +0.00(+0.00%)
Jul 08, 2005 5.923 6.100 5.923 5.923 4,736 -0.28(-4.47%)
Jul 07, 2005 6.200 6.200 6.150 6.200 843 +0.30(+5.08%)
Jul 06, 2005 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 05, 2005 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jul 01, 2005 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 30, 2005 5.900 5.900 5.900 5.900 509 +0.00(+0.00%)
Jun 29, 2005 5.900 5.900 5.900 5.900 509 +0.00(+0.00%)
Jun 28, 2005 5.900 5.900 5.900 5.900 509 +0.00(+0.00%)
Jun 27, 2005 5.900 5.900 5.900 5.900 509 -0.20(-3.28%)
Jun 24, 2005 6.100 6.100 6.100 6.100 345 +0.14(+2.40%)
Jun 23, 2005 5.957 6.050 5.939 5.957 50,130 +0.00(+0.00%)
Jun 22, 2005 5.957 6.050 5.939 5.957 50,130 +0.00(+0.00%)
Jun 21, 2005 5.957 6.050 5.939 5.957 50,130 -0.07(-1.24%)
Jun 20, 2005 6.032 6.050 6.032 6.032 40,000 -0.22(-3.49%)
Jun 17, 2005 6.250 6.250 5.928 6.250 35,751 +0.41(+6.94%)
Jun 16, 2005 5.845 5.845 5.840 5.845 40,000 -0.04(-0.71%)
Jun 15, 2005 5.886 5.886 5.886 5.886 60,000 +0.00(+0.00%)
Jun 14, 2005 5.886 5.886 5.886 5.886 60,000 -0.00(-0.07%)
Jun 13, 2005 5.890 5.890 5.890 5.890 1,173 +0.01(+0.17%)
Jun 10, 2005 5.880 5.880 5.880 5.880 336 -0.07(-1.18%)
Jun 09, 2005 5.950 5.950 5.950 5.950 334 +0.00(+0.00%)
Jun 08, 2005 5.950 5.950 5.950 5.950 334 -0.05(-0.83%)
Jun 07, 2005 6.000 6.000 6.000 6.000 349 +0.00(+0.00%)
Jun 06, 2005 6.000 6.000 6.000 6.000 349 +0.27(+4.79%)
Jun 03, 2005 5.726 5.726 5.726 5.726 50,000 +0.00(+0.00%)
Jun 02, 2005 5.726 5.726 5.726 5.726 50,000 -0.12(-2.13%)
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.