Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taylor Wimpey Plc
(OP:
TWODF
)
1.800
UNCHANGED
Last Price
Updated: 1:47 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2005
6.700
6.700
6.400
6.700
1,791
+0.00(+0.00%)
Dec 29, 2005
6.700
6.700
6.650
6.700
16,321
+0.40(+6.35%)
Dec 28, 2005
6.300
6.600
6.300
6.300
2,972
-0.40(-5.97%)
Dec 23, 2005
6.700
6.750
6.650
6.700
5,323
+0.30(+4.69%)
Dec 22, 2005
6.400
6.400
6.400
6.400
40,000
+0.00(+0.00%)
Dec 21, 2005
6.600
6.400
6.400
6.400
65,571
-0.20(-3.03%)
Dec 20, 2005
6.600
6.600
6.350
6.600
27,368
+0.25(+3.94%)
Dec 19, 2005
6.350
6.450
6.350
6.350
62,306
-0.10(-1.55%)
Dec 16, 2005
6.450
6.450
6.200
6.450
2,264
+0.09(+1.42%)
Dec 15, 2005
6.360
6.380
6.170
6.360
61,604
-0.04(-0.63%)
Dec 14, 2005
6.400
6.400
6.100
6.400
44,204
+0.06(+0.95%)
Dec 13, 2005
6.340
6.350
6.340
6.340
69,588
+0.14(+2.26%)
Dec 12, 2005
6.200
6.200
6.200
6.200
33,345
+0.00(+0.00%)
Dec 09, 2005
6.200
6.200
6.150
6.200
650
+0.09(+1.47%)
Dec 08, 2005
6.110
6.110
5.820
6.110
4,341
-0.04(-0.65%)
Dec 07, 2005
6.150
6.150
6.150
6.150
134,850
+0.10(+1.65%)
Dec 06, 2005
6.050
6.100
6.050
6.050
21,490
-0.10(-1.63%)
Dec 05, 2005
6.150
6.150
6.150
6.150
76,193
+0.07(+1.15%)
Dec 02, 2005
6.080
6.080
6.050
6.080
28,329
+0.08(+1.33%)
Dec 01, 2005
6.000
6.000
6.000
6.000
1,882
+0.00(+0.00%)
Nov 30, 2005
6.000
6.000
6.000
6.000
3,598
-0.10(-1.64%)
Nov 29, 2005
6.100
6.100
6.100
6.100
0
+0.00(+0.00%)
Nov 28, 2005
6.100
6.100
6.000
6.100
2,060
+0.10(+1.67%)
Nov 25, 2005
6.000
6.000
6.000
6.000
5,267
+0.00(+0.00%)
Nov 23, 2005
6.000
6.050
6.000
6.000
20,870
+0.10(+1.69%)
Nov 22, 2005
5.900
5.950
5.799
5.900
5,952
+0.05(+0.85%)
Nov 21, 2005
5.850
6.000
5.510
5.850
1,888
+0.10(+1.74%)
Nov 18, 2005
5.750
5.750
5.750
5.750
644
-0.02(-0.43%)
Nov 17, 2005
5.775
5.775
5.775
5.775
286,186
+0.09(+1.67%)
Nov 16, 2005
5.680
5.680
5.650
5.680
1,668
-0.08(-1.39%)
Nov 15, 2005
5.760
5.760
5.760
5.760
1,755
-0.14(-2.37%)
Nov 14, 2005
5.900
5.900
5.800
5.900
218,039
+0.05(+0.85%)
Nov 11, 2005
5.850
5.850
5.850
5.850
1,240
+0.05(+0.86%)
Nov 10, 2005
5.800
5.800
5.750
5.800
1,474
-0.07(-1.24%)
Nov 09, 2005
5.873
5.873
5.873
164,923
+0.00(+0.00%)
Nov 08, 2005
5.910
5.873
5.850
5.873
160,505
-0.04(-0.63%)
Nov 07, 2005
5.910
5.950
5.750
5.910
2,103
+0.08(+1.37%)
Nov 04, 2005
5.830
5.830
5.830
5.830
200
-0.27(-4.43%)
Nov 03, 2005
6.100
6.100
6.000
6.100
1,423
+0.08(+1.33%)
Nov 02, 2005
6.020
6.040
6.000
6.020
2,404
+0.22(+3.79%)
Nov 01, 2005
5.800
5.800
5.750
5.800
1,455
+0.16(+2.84%)
Oct 31, 2005
5.450
5.640
5.640
5.640
4,402
+0.19(+3.49%)
Oct 28, 2005
5.450
5.642
5.450
5.450
45,243
-0.07(-1.27%)
Oct 27, 2005
5.520
5.520
5.520
21,736
+0.00(+0.00%)
Oct 26, 2005
5.520
5.700
5.520
5.520
31,728
-0.18(-3.16%)
Oct 25, 2005
5.700
5.700
5.593
5.700
2,125
+0.12(+2.15%)
Oct 24, 2005
5.580
5.650
5.580
5.580
2,222
+0.10(+1.82%)
Oct 21, 2005
5.480
5.480
5.399
5.480
112,714
-0.12(-2.14%)
Oct 20, 2005
5.600
5.600
5.600
5.600
900
+0.00(+0.01%)
Oct 19, 2005
5.599
5.600
5.400
5.599
84,471
+0.15(+2.74%)
Oct 18, 2005
5.450
5.450
5.450
5.450
289
-0.20(-3.54%)
Oct 17, 2005
5.650
5.650
5.650
5.650
1,468
+0.00(+0.00%)
Oct 14, 2005
5.650
5.700
5.650
5.650
1,454
+0.05(+0.89%)
Oct 13, 2005
5.732
5.624
5.433
5.600
57,239
-0.13(-2.30%)
Oct 12, 2005
5.732
5.732
5.700
5.732
2,807
+0.03(+0.56%)
Oct 11, 2005
5.700
5.800
5.500
5.700
144,691
+0.23(+4.20%)
Oct 10, 2005
5.623
5.475
5.400
5.470
79,457
-0.15(-2.71%)
Oct 07, 2005
5.623
5.623
5.564
5.623
249,994
-0.13(-2.21%)
Oct 06, 2005
5.750
5.750
5.750
5.750
0
-0.15(-2.54%)
Oct 05, 2005
5.900
5.900
5.900
5.900
0
+0.10(+1.72%)
Oct 04, 2005
5.800
5.800
5.800
5.800
0
+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
.