Taylor Wimpey (TW.) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Taylor Wimpey

Date Open High Low Close* Volume
23/02/2010 38.00p 38.23p 37.22p 37.53p 26347936
22/02/2010 38.06p 38.98p 37.46p 37.67p 13414126
19/02/2010 38.10p 38.60p 37.32p 37.89p 12812780
18/02/2010 38.66p 38.80p 38.09p 38.34p 12173206
17/02/2010 37.00p 38.91p 36.88p 38.48p 25781988
16/02/2010 36.01p 36.90p 35.75p 36.70p 16395158
15/02/2010 35.89p 36.40p 35.59p 35.61p 9206046
12/02/2010 37.19p 37.27p 35.17p 35.58p 18872156
11/02/2010 37.96p 37.99p 36.66p 36.87p 20100028
10/02/2010 37.11p 37.93p 36.80p 37.70p 22414396
09/02/2010 37.17p 38.07p 36.66p 36.95p 18833252
08/02/2010 38.01p 38.61p 35.90p 37.05p 23968586
05/02/2010 39.51p 39.56p 36.89p 37.84p 25583824
04/02/2010 41.31p 41.39p 39.66p 39.80p 18582114
03/02/2010 39.75p 41.60p 39.49p 41.25p 17745388
02/02/2010 39.00p 39.91p 38.61p 39.70p 14114673
01/02/2010 38.75p 39.31p 38.25p 39.00p 9454165
29/01/2010 39.16p 39.75p 38.42p 38.72p 15390192
28/01/2010 38.58p 39.38p 38.27p 38.82p 15530225
27/01/2010 38.93p 39.24p 37.51p 38.15p 12962817
26/01/2010 39.03p 39.35p 38.53p 39.05p 8689144
25/01/2010 39.49p 40.62p 39.19p 39.33p 17004412
22/01/2010 40.71p 41.16p 39.50p 39.81p 24324312
21/01/2010 41.50p 42.00p 40.69p 40.75p 27432964
20/01/2010 40.25p 40.67p 39.50p 40.23p 19729764
19/01/2010 40.78p 40.98p 39.38p 40.58p 34190416
18/01/2010 41.58p 42.70p 39.81p 40.76p 27458380
15/01/2010 42.00p 42.25p 41.18p 41.64p 19048688
14/01/2010 42.99p 43.50p 41.72p 41.80p 15717809
13/01/2010 42.37p 42.93p 42.01p 42.15p 14733555
12/01/2010 42.99p 44.01p 42.22p 42.30p 31831504
11/01/2010 42.45p 43.70p 42.02p 42.73p 25220516
08/01/2010 41.92p 42.25p 40.26p 41.88p 25497612
07/01/2010 39.34p 42.40p 39.34p 41.51p 25946276
06/01/2010 39.35p 40.48p 38.55p 39.59p 11706591
05/01/2010 39.71p 40.23p 39.03p 39.53p 16414895
04/01/2010 38.74p 39.89p 37.85p 39.50p 23762990
31/12/2009 38.75p 39.55p 38.00p 38.90p 6145646
30/12/2009 37.70p 39.27p 37.03p 38.20p 11207264
29/12/2009 36.82p 37.97p 36.82p 37.54p 10103163
24/12/2009 36.70p 38.00p 36.68p 37.05p 5047068
23/12/2009 36.00p 37.75p 35.75p 37.12p 17450724
22/12/2009 35.60p 36.36p 34.50p 35.70p 23207176
21/12/2009 33.97p 35.20p 33.50p 34.34p 11036821
18/12/2009 34.80p 35.25p 34.01p 34.01p 20424390
17/12/2009 35.50p 36.33p 34.55p 34.88p 17848072
16/12/2009 35.19p 35.90p 34.18p 35.60p 18496716
15/12/2009 33.88p 34.36p 32.84p 33.93p 13204488
14/12/2009 33.54p 34.25p 33.52p 34.00p 15449026
11/12/2009 33.39p 34.52p 33.02p 33.39p 16881400
10/12/2009 34.28p 34.47p 32.90p 33.01p 37372052
09/12/2009 35.31p 35.41p 34.10p 34.15p 12781287
08/12/2009 36.02p 36.67p 34.52p 35.01p 17449446
07/12/2009 37.10p 37.10p 36.08p 36.42p 8240041
04/12/2009 37.40p 37.90p 35.79p 36.86p 17177742
03/12/2009 37.19p 37.66p 36.50p 37.41p 24373228
02/12/2009 37.13p 37.62p 36.50p 36.54p 17350182
01/12/2009 35.86p 37.87p 35.86p 37.57p 29499596
30/11/2009 36.80p 37.52p 35.29p 35.50p 22284480
27/11/2009 34.50p 37.43p 34.11p 36.91p 25112760
26/11/2009 35.99p 36.00p 34.37p 34.97p 21319498
25/11/2009 37.00p 37.50p 35.87p 36.00p 23507142
24/11/2009 37.51p 38.06p 36.22p 36.75p 80635720
23/11/2009 37.78p 39.22p 37.56p 37.66p 15676571
20/11/2009 39.30p 39.71p 37.10p 37.64p 28779538
19/11/2009 40.44p 40.75p 38.82p 39.10p 10605721
18/11/2009 42.75p 42.99p 39.90p 40.30p 25152000
17/11/2009 43.05p 43.25p 41.86p 42.50p 20251670
16/11/2009 42.75p 43.50p 42.52p 42.85p 30308212
13/11/2009 40.80p 42.71p 40.50p 42.51p 36428208
12/11/2009 39.61p 41.00p 39.60p 40.50p 35359780
11/11/2009 39.75p 40.50p 39.29p 39.61p 59545220
10/11/2009 42.00p 42.02p 39.29p 39.51p 24144060
09/11/2009 42.48p 42.70p 41.25p 41.58p 31878228
06/11/2009 40.00p 41.87p 40.00p 41.60p 26241892
05/11/2009 39.78p 40.65p 39.26p 40.09p 13452087
04/11/2009 41.00p 41.00p 38.97p 40.00p 43527364
03/11/2009 37.93p 38.30p 35.75p 36.97p 21662112
02/11/2009 37.00p 38.75p 36.32p 38.64p 15384994
30/10/2009 38.98p 39.75p 36.52p 37.02p 20730866
29/10/2009 35.75p 39.36p 33.81p 38.91p 46839272
28/10/2009 39.88p 41.90p 35.21p 35.71p 60733720
27/10/2009 41.13p 41.14p 39.67p 39.84p 32493224
26/10/2009 42.00p 42.00p 40.64p 40.76p 25519444
23/10/2009 42.90p 42.90p 41.55p 41.76p 18414646
22/10/2009 43.27p 43.62p 42.01p 42.37p 11796813
21/10/2009 44.11p 44.40p 43.38p 43.79p 31228384
20/10/2009 44.00p 44.28p 43.00p 43.50p 58265912
19/10/2009 43.18p 43.66p 43.06p 43.53p 21120290
16/10/2009 43.20p 43.61p 43.00p 43.00p 16308208
15/10/2009 42.25p 43.58p 42.25p 43.07p 25047472
14/10/2009 43.00p 43.75p 41.81p 42.25p 54481608
13/10/2009 44.60p 44.82p 42.50p 42.83p 39637296
12/10/2009 44.80p 45.45p 44.25p 44.49p 20438548
09/10/2009 45.00p 45.52p 44.00p 44.50p 46584192
08/10/2009 45.15p 45.15p 44.20p 45.00p 38318536
07/10/2009 42.52p 43.96p 42.40p 43.24p 29701368
06/10/2009 41.46p 43.00p 41.18p 42.74p 30322210
05/10/2009 41.00p 43.00p 40.49p 41.00p 31346126
02/10/2009 41.60p 41.98p 40.20p 40.96p 39625764
01/10/2009 42.16p 43.51p 41.76p 41.97p 26745340
30/09/2009 42.90p 43.50p 41.60p 42.12p 27182066
29/09/2009 43.25p 44.03p 41.75p 42.40p 39057308
28/09/2009 41.19p 44.90p 40.10p 43.96p 30848620
25/09/2009 42.61p 43.00p 40.10p 40.97p 39090920
24/09/2009 44.50p 44.50p 42.00p 42.21p 36476572
23/09/2009 43.26p 45.57p 42.57p 44.18p 36789432
22/09/2009 44.34p 44.43p 42.50p 43.18p 42109992
21/09/2009 45.25p 45.80p 43.28p 44.03p 37273852

*Close Price adjusted for both dividends and splits