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, 2005 5.367 5.550 5.367 5.367 30,772 -0.08(-1.54%)
Apr 28, 2005 5.451 5.451 5.437 5.451 40,000 -0.11(-2.06%)
Apr 27, 2005 5.566 5.600 5.556 5.566 40,308 -0.09(-1.65%)
Apr 26, 2005 5.659 5.692 5.659 5.659 105,000 +0.00(+0.00%)
Apr 25, 2005 5.659 5.692 5.659 5.659 105,000 +0.12(+2.23%)
Apr 22, 2005 5.535 5.535 5.492 5.535 150,000 +0.00(+0.00%)
Apr 21, 2005 5.535 5.535 5.492 5.535 150,000 +0.09(+1.65%)
Apr 20, 2005 5.445 5.460 5.422 5.445 143,650 +0.00(+0.00%)
Apr 19, 2005 5.445 5.460 5.422 5.445 143,650 -0.04(-0.82%)
Apr 18, 2005 5.490 5.490 5.443 5.490 69,939 +0.00(+0.00%)
Apr 15, 2005 5.490 5.490 5.443 5.490 69,939 -0.41(-6.94%)
Apr 14, 2005 5.900 5.900 5.900 5.900 428 +0.00(+0.00%)
Apr 13, 2005 5.900 5.900 5.900 5.900 428 +0.00(+0.00%)
Apr 12, 2005 5.900 5.900 5.785 5.900 65,623 +0.12(+2.13%)
Apr 11, 2005 5.777 5.900 5.777 5.777 95,107 -0.01(-0.25%)
Apr 08, 2005 5.792 5.792 5.754 5.792 105,000 +0.00(+0.00%)
Apr 07, 2005 5.792 5.792 5.754 5.792 105,000 -0.06(-1.10%)
Apr 06, 2005 5.856 6.000 5.842 5.856 25,332 +0.00(+0.00%)
Apr 05, 2005 5.856 6.000 5.842 5.856 25,332 -0.09(-1.58%)
Apr 04, 2005 5.950 5.950 5.900 5.950 842 +0.10(+1.71%)
Apr 01, 2005 5.850 5.850 5.850 5.850 2,530 +0.00(+0.00%)
Mar 31, 2005 5.850 5.850 5.850 5.850 2,530 -0.05(-0.85%)
Mar 30, 2005 5.900 5.900 5.850 5.900 974 +0.00(+0.00%)
Mar 29, 2005 5.900 5.900 5.850 5.900 974 +0.00(+0.00%)
Mar 28, 2005 5.900 5.900 5.900 5.900 350 -0.10(-1.67%)
Mar 24, 2005 6.000 6.000 6.000 6.000 650 +0.00(+0.00%)
Mar 23, 2005 6.000 6.000 6.000 6.000 650 +0.00(+0.00%)
Mar 22, 2005 6.000 6.000 6.000 6.000 650 +0.00(+0.00%)
Mar 21, 2005 6.000 6.000 6.000 6.000 379 +0.00(+0.00%)
Mar 18, 2005 6.000 6.000 5.750 6.000 2,315 +0.00(+0.00%)
Mar 17, 2005 6.000 6.000 5.750 6.000 2,315 +0.10(+1.69%)
Mar 16, 2005 5.900 5.900 5.900 5.900 580 +0.00(+0.00%)
Mar 15, 2005 5.900 5.900 5.900 5.900 580 +0.05(+0.85%)
Mar 14, 2005 5.850 6.080 5.850 5.850 12,334 -0.02(-0.34%)
Mar 11, 2005 5.870 5.870 5.794 5.870 45,320 +0.00(+0.00%)
Mar 10, 2005 5.870 5.870 5.794 5.870 45,320 -0.03(-0.51%)
Mar 09, 2005 5.900 5.900 5.700 5.900 1,326 +0.17(+2.97%)
Mar 08, 2005 5.730 5.730 5.730 5.730 1,000 -0.22(-3.70%)
Mar 07, 2005 5.950 5.950 5.763 5.950 50,442 +0.00(+0.00%)
Mar 04, 2005 5.950 5.950 5.763 5.950 50,442 +0.25(+4.36%)
Mar 03, 2005 5.701 5.701 5.696 5.701 10,963 -0.15(-2.54%)
Mar 02, 2005 5.850 5.850 5.800 5.850 2,147 +0.00(+0.00%)
Mar 01, 2005 5.850 5.850 5.800 5.850 2,147 +0.00(+0.00%)
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%)
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.