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 (%)
Dec 29, 2015 2.980 2.980 2.980 0 +0.07(+2.41%)
Dec 24, 2015 2.910 2.910 2.910 0 -0.10(-3.32%)
Dec 23, 2015 3.000 3.010 3.000 3.010 2,739 +0.13(+4.51%)
Dec 22, 2015 2.941 2.941 2.880 2.880 78,011 -0.03(-1.03%)
Dec 17, 2015 2.910 2.910 2.910 0 -0.04(-1.36%)
Dec 16, 2015 2.980 2.980 2.940 2.950 4,324 -0.08(-2.64%)
Dec 15, 2015 3.000 3.030 3.000 3.030 13,281 +0.13(+4.48%)
Dec 14, 2015 2.900 2.900 2.900 2.900 140 -0.04(-1.36%)
Dec 11, 2015 2.940 2.940 2.940 2.940 1,153 -0.01(-0.34%)
Dec 10, 2015 2.950 2.950 2.950 2.950 1,788 +0.04(+1.37%)
Dec 08, 2015 2.910 2.910 2.910 0 -0.06(-2.02%)
Dec 07, 2015 2.970 2.970 2.970 2.970 1,001 +0.01(+0.39%)
Dec 03, 2015 2.958 2.958 2.958 0 +0.01(+0.28%)
Nov 30, 2015 2.950 2.950 2.950 0 +0.14(+4.98%)
Nov 27, 2015 2.863 2.863 2.810 2.810 26,447 -0.01(-0.35%)
Nov 25, 2015 2.820 2.820 2.820 0 +0.17(+6.42%)
Nov 24, 2015 2.720 2.720 2.650 2.650 4,695 -0.18(-6.36%)
Nov 20, 2015 2.829 2.830 2.760 2.830 16,660 +0.00(+0.02%)
Nov 19, 2015 2.790 2.829 2.790 2.829 16,471 -0.03(-1.07%)
Nov 18, 2015 2.770 2.860 2.770 2.860 28,870 +0.07(+2.51%)
Nov 16, 2015 2.790 2.790 2.790 0 +0.08(+2.95%)
Nov 13, 2015 2.652 2.710 2.600 2.710 21,496 -0.04(-1.45%)
Nov 12, 2015 2.750 2.750 2.750 2.750 2,152 +0.02(+0.87%)
Nov 11, 2015 2.726 2.726 2.726 2.726 7,346 -0.02(-0.86%)
Nov 10, 2015 2.750 2.750 2.750 2.750 4,630 +0.02(+0.73%)
Nov 09, 2015 2.730 2.730 2.730 2.730 28,136 -0.02(-0.73%)
Nov 06, 2015 2.750 2.750 2.750 2.750 177 -0.03(-1.08%)
Nov 05, 2015 2.780 2.780 2.780 2.780 19,000 -0.22(-7.33%)
Oct 29, 2015 3.000 3.000 3.000 0 -0.03(-0.99%)
Oct 28, 2015 3.030 3.030 3.030 3.030 9,631 +0.00(+0.00%)
Oct 27, 2015 3.030 3.030 3.030 3.030 3,024 -0.02(-0.66%)
Oct 26, 2015 3.050 3.050 3.050 3.050 1,759 +0.00(+0.00%)
Oct 23, 2015 2.970 3.050 2.970 3.050 6,477 +0.04(+1.33%)
Oct 22, 2015 3.010 3.010 3.010 3.010 10,725 -0.03(-0.99%)
Oct 21, 2015 3.040 3.040 3.040 3.040 2,090 +0.08(+2.70%)
Oct 20, 2015 2.960 2.960 2.960 2.960 588 -0.02(-0.67%)
Oct 19, 2015 2.980 2.980 2.980 2.980 353 +0.01(+0.34%)
Oct 16, 2015 2.900 2.970 2.900 2.970 8,036 +0.07(+2.41%)
Oct 15, 2015 2.900 2.900 2.900 2.900 4,540 -0.02(-0.68%)
Oct 14, 2015 2.920 2.920 2.920 2.920 1,412 +0.03(+1.04%)
Oct 12, 2015 2.890 2.890 2.890 41 -0.09(-3.02%)
Oct 09, 2015 2.980 2.980 2.980 2.980 408 -0.07(-2.30%)
Oct 08, 2015 3.010 3.050 3.010 3.050 15,484 -0.04(-1.28%)
Oct 06, 2015 3.090 3.090 3.090 0 +0.14(+4.73%)
Oct 01, 2015 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 30, 2015 2.950 2.950 2.950 2.950 2,050 -0.01(-0.34%)
Sep 29, 2015 3.000 3.000 2.960 2.960 300 -0.14(-4.52%)
Sep 28, 2015 3.100 3.100 3.100 3.100 3,575 +0.10(+3.33%)
Sep 22, 2015 3.000 3.000 3.000 0 -0.14(-4.46%)
Sep 18, 2015 3.140 3.140 3.140 0 +0.01(+0.32%)
Sep 16, 2015 3.130 3.130 3.130 0 +0.13(+4.33%)
Sep 15, 2015 3.000 3.000 3.000 3.000 2,212 -0.13(-4.15%)
Sep 10, 2015 3.130 3.130 3.130 0 +0.01(+0.32%)
Sep 09, 2015 3.104 3.120 3.104 3.120 7,338 +0.01(+0.32%)
Sep 08, 2015 3.030 3.110 3.030 3.110 5,909 +0.09(+2.98%)
Sep 03, 2015 3.020 3.020 3.020 0 -0.11(-3.51%)
Aug 31, 2015 3.130 3.130 3.130 0 +0.08(+2.62%)
Aug 28, 2015 3.050 3.050 3.050 3.050 346 +0.10(+3.39%)
Aug 26, 2015 2.950 2.950 2.950 0 -0.14(-4.53%)
Aug 25, 2015 3.090 3.090 3.090 3.090 6,990 +0.22(+7.67%)
Aug 24, 2015 2.870 2.870 2.870 2.870 152 -0.13(-4.33%)
Aug 21, 2015 3.000 3.000 3.000 3.000 1,463 -0.22(-6.83%)
Aug 18, 2015 3.220 3.220 3.220 0 +0.04(+1.26%)
Aug 14, 2015 3.180 3.180 3.180 0 +0.00(+0.00%)
Aug 13, 2015 3.100 3.180 3.100 3.180 27,099 +0.10(+3.25%)
Aug 12, 2015 3.080 3.080 3.080 3.080 452 -0.08(-2.51%)
Aug 11, 2015 3.133 3.159 3.133 3.159 146,827 +0.06(+1.91%)
Aug 10, 2015 3.100 3.100 3.100 3.100 908 -0.02(-0.64%)
Aug 07, 2015 3.103 3.120 3.103 3.120 124,779 +0.10(+3.31%)
Aug 05, 2015 3.020 3.020 3.020 0 -0.05(-1.63%)
Aug 03, 2015 3.070 3.070 3.070 0 +0.07(+2.33%)
Jul 30, 2015 3.000 3.000 3.000 0 +0.05(+1.69%)
Jul 23, 2015 2.950 2.950 2.950 0 +0.00(+0.00%)
Jul 22, 2015 2.950 2.950 2.950 2.950 611 -0.01(-0.34%)
Jul 21, 2015 2.960 2.960 2.960 2.960 1,584 -0.05(-1.66%)
Jul 20, 2015 3.010 3.010 3.010 3.010 13,767 +0.06(+2.03%)
Jul 16, 2015 2.950 2.950 2.950 0 +0.01(+0.34%)
Jul 15, 2015 2.938 2.940 2.938 2.940 33,135 -0.07(-2.33%)
Jul 13, 2015 3.010 3.010 3.010 0 +0.11(+3.79%)
Jun 30, 2015 2.900 2.900 2.900 0 -0.11(-3.65%)
Jun 29, 2015 3.010 3.010 3.010 3.010 2,166 +0.00(+0.00%)
Jun 26, 2015 2.970 3.029 2.970 3.010 35,211 -0.05(-1.63%)
Jun 25, 2015 3.060 3.060 3.060 3.060 8,661 +0.05(+1.66%)
Jun 24, 2015 3.010 3.010 3.010 3.010 1,452 -0.03(-0.99%)
Jun 23, 2015 3.040 3.040 3.040 3.040 24,088 +0.09(+3.05%)
Jun 16, 2015 2.950 2.950 2.950 0 +0.04(+1.37%)
Jun 12, 2015 2.910 2.910 2.910 15 +0.00(+0.00%)
Jun 11, 2015 2.955 2.955 2.910 2.910 25,802 +0.00(+0.00%)
Jun 10, 2015 2.910 2.910 2.884 2.910 110,225 +0.07(+2.46%)
Jun 09, 2015 2.840 2.840 2.840 2.840 2,000 -0.09(-3.07%)
Jun 04, 2015 2.930 2.930 2.930 0 +0.09(+3.17%)
Jun 01, 2015 2.840 2.840 2.840 0 +0.00(+0.00%)
May 29, 2015 2.800 2.840 2.800 2.840 1,889 -0.06(-2.07%)
May 28, 2015 2.900 2.900 2.900 2.900 1,878 +0.04(+1.40%)
May 27, 2015 2.860 2.860 2.860 2.860 5,959 -0.16(-5.30%)
May 20, 2015 3.020 3.020 3.020 0 +0.06(+2.03%)
May 15, 2015 2.960 2.960 2.960 0 +0.07(+2.42%)
May 14, 2015 2.890 2.890 2.890 2.890 591 +0.13(+4.71%)
May 12, 2015 2.760 2.760 2.760 0 +0.27(+10.84%)
May 07, 2015 2.490 2.490 2.490 0 -0.01(-0.40%)
May 06, 2015 2.500 2.500 2.500 2.500 469 +0.07(+2.88%)
May 05, 2015 2.465 2.465 2.430 2.430 20,000 -0.11(-4.33%)
May 04, 2015 2.540 2.540 2.540 2.540 4,000 +0.04(+1.60%)
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%)
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.