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 (%)
Jul 31, 2006 6.150 6.150 6.150 6.150 37,864 +0.00(+0.00%)
Jul 28, 2006 6.150 6.150 6.150 6.150 18,270 +0.00(+0.00%)
Jul 27, 2006 6.150 6.150 6.150 6.150 196,000 +0.00(+0.00%)
Jul 26, 2006 6.150 6.150 6.150 6.150 377 +0.15(+2.50%)
Jul 25, 2006 6.000 6.000 6.000 6.000 352 +0.25(+4.35%)
Jul 24, 2006 5.750 5.750 5.750 5.750 702 +0.00(+0.00%)
Jul 21, 2006 5.750 5.750 5.750 5.750 41,215 -0.30(-4.96%)
Jul 20, 2006 6.050 6.050 6.050 6.050 10,000 +0.00(+0.00%)
Jul 19, 2006 6.050 6.050 6.050 6.050 79,997 +0.00(+0.00%)
Jul 18, 2006 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 17, 2006 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 14, 2006 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 13, 2006 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 12, 2006 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 11, 2006 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jul 10, 2006 6.050 6.050 6.050 6.050 500 +0.05(+0.83%)
Jul 07, 2006 6.000 6.000 6.000 6.000 60,175 -0.25(-4.00%)
Jul 06, 2006 6.250 6.250 6.250 6.250 10,000 +0.00(+0.00%)
Jul 05, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 03, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 30, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 29, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 28, 2006 6.250 6.250 6.250 6.250 41,125 +0.00(+0.00%)
Jun 27, 2006 6.250 6.250 6.250 6.250 86,375 +0.00(+0.00%)
Jun 23, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 22, 2006 6.250 6.250 6.250 6.250 80,125 +0.40(+6.84%)
Jun 21, 2006 5.850 5.850 5.850 5.850 636 -0.40(-6.40%)
Jun 20, 2006 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 19, 2006 6.250 6.250 6.250 6.250 331 +0.30(+5.04%)
Jun 16, 2006 5.950 6.000 5.950 5.950 42,284 +0.20(+3.48%)
Jun 15, 2006 5.750 5.750 5.750 5.750 40,000 +0.00(+0.00%)
Jun 14, 2006 5.750 5.750 5.750 5.750 152 +0.10(+1.77%)
Jun 13, 2006 5.650 5.650 5.650 5.650 15,300 +0.05(+0.89%)
Jun 12, 2006 5.600 5.600 5.600 5.600 74,916 +0.00(+0.00%)
Jun 09, 2006 5.600 5.600 5.600 5.600 35,301 +0.15(+2.75%)
Jun 08, 2006 5.450 5.450 5.450 5.450 45,344 -0.25(-4.39%)
Jun 07, 2006 5.700 5.700 5.700 5.700 77,290 -0.11(-1.89%)
Jun 06, 2006 5.810 5.810 5.700 5.810 27,831 -0.34(-5.53%)
Jun 05, 2006 6.150 6.150 6.150 6.150 20,494 -0.20(-3.15%)
Jun 02, 2006 6.350 6.350 6.350 6.350 22,342 +0.20(+3.25%)
Jun 01, 2006 6.150 6.150 6.150 6.150 732 +0.00(+0.00%)
May 31, 2006 6.150 6.200 6.150 6.150 24,687 -0.25(-3.91%)
May 30, 2006 6.400 6.400 6.400 6.400 191,467 -0.20(-3.03%)
May 26, 2006 6.600 6.600 6.400 6.600 24,913 +0.35(+5.60%)
May 25, 2006 6.250 6.450 6.150 6.250 489,475 -0.20(-3.10%)
May 24, 2006 6.450 6.450 6.150 6.450 6,045 -0.15(-2.27%)
May 23, 2006 6.600 6.600 6.500 6.600 121,944 +0.55(+9.09%)
May 22, 2006 6.050 6.050 5.850 6.050 21,441 -0.30(-4.72%)
May 19, 2006 6.350 6.350 6.200 6.350 27,919 +0.20(+3.25%)
May 18, 2006 6.150 6.200 6.150 6.150 182,207 -0.35(-5.38%)
May 17, 2006 6.800 6.550 6.250 6.500 5,035 -0.30(-4.41%)
May 16, 2006 6.800 6.800 6.750 6.800 6,565 -0.05(-0.73%)
May 15, 2006 6.850 6.850 6.850 6.850 2,799 -0.20(-2.84%)
May 12, 2006 7.050 7.100 6.900 7.050 3,404 -0.35(-4.73%)
May 11, 2006 7.400 7.400 7.170 7.400 197,047 +0.11(+1.51%)
May 10, 2006 7.290 7.400 7.070 7.290 3,984 -0.11(-1.49%)
May 09, 2006 7.400 7.400 7.400 7.400 17,577 +0.02(+0.27%)
May 08, 2006 7.380 7.380 7.200 7.380 3,520 -0.07(-0.94%)
May 05, 2006 7.450 7.450 7.100 7.450 44,088 +0.10(+1.36%)
May 04, 2006 7.350 7.350 7.350 7.350 775 +0.00(+0.00%)
May 03, 2006 7.350 7.350 7.150 7.350 99,823 +1.20(+19.51%)
May 02, 2006 6.150 7.100 6.150 6.150 36,273 -1.00(-13.99%)
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.