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 (%)
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%)
Jun 01, 2005 5.850 5.850 5.850 5.850 356 +0.00(+0.00%)
May 31, 2005 5.850 5.850 5.850 5.850 356 +0.21(+3.71%)
May 27, 2005 5.641 5.641 5.641 5.641 75,000 +0.00(+0.00%)
May 26, 2005 5.641 5.641 5.641 5.641 75,000 +0.02(+0.31%)
May 25, 2005 5.623 5.850 5.623 5.623 5,710 +0.17(+3.18%)
May 24, 2005 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
May 23, 2005 5.450 5.450 5.450 5.450 333 +0.00(+0.00%)
May 20, 2005 5.450 5.450 5.450 5.450 333 +0.00(+0.00%)
May 19, 2005 5.450 5.450 5.450 5.450 333 -0.05(-0.91%)
May 17, 2005 5.500 5.500 5.500 5.500 10,315 +0.00(+0.00%)
May 16, 2005 5.500 5.500 5.500 5.500 10,315 +0.00(+0.00%)
May 13, 2005 5.500 5.500 5.500 5.500 10,315 -0.01(-0.25%)
May 12, 2005 5.514 5.514 5.514 5.514 20,000 +0.00(+0.00%)
May 11, 2005 5.514 5.514 5.514 5.514 20,000 +0.00(+0.00%)
May 10, 2005 5.514 5.514 5.514 5.514 20,000 +0.00(+0.00%)
May 09, 2005 5.514 5.514 5.514 5.514 20,000 +0.16(+3.07%)
May 06, 2005 5.350 5.350 5.350 5.350 1,005 -0.15(-2.73%)
May 05, 2005 5.500 5.500 5.500 5.500 821 +0.01(+0.13%)
May 04, 2005 5.493 5.493 5.493 5.493 15,000 +0.00(+0.00%)
May 03, 2005 5.493 5.493 5.493 5.493 15,000 +0.09(+1.59%)
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.