Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/11/2013 112.20p 114.90p 111.60p 114.50p 7905000
26/11/2013 109.50p 112.90p 108.46p 111.60p 9491818
25/11/2013 113.00p 113.00p 109.80p 110.60p 7573602
22/11/2013 108.90p 112.02p 108.77p 112.00p 16026712
21/11/2013 106.60p 109.70p 105.60p 109.10p 12586560
20/11/2013 108.90p 109.20p 105.69p 107.10p 8171689
19/11/2013 106.00p 107.40p 104.70p 107.00p 7062008
18/11/2013 104.90p 107.20p 103.80p 106.60p 10162805
15/11/2013 106.00p 107.30p 104.80p 105.00p 25666932
14/11/2013 105.70p 110.00p 103.40p 105.50p 24698724
13/11/2013 106.40p 108.43p 101.60p 103.40p 13005066
12/11/2013 106.50p 107.20p 105.20p 107.00p 6002030
11/11/2013 106.30p 106.80p 104.80p 106.70p 6431842
08/11/2013 104.90p 106.02p 103.77p 106.00p 9155216
07/11/2013 105.00p 106.25p 102.86p 105.30p 17780888
06/11/2013 108.00p 108.85p 103.50p 104.50p 11642451
05/11/2013 111.20p 111.81p 106.20p 106.50p 10306713
04/11/2013 111.30p 112.39p 110.50p 110.80p 4383196
01/11/2013 110.20p 111.35p 108.50p 111.20p 7126772
31/10/2013 111.50p 113.00p 110.00p 110.20p 6062422
30/10/2013 111.30p 112.40p 111.27p 112.30p 5274740
29/10/2013 109.00p 111.80p 109.00p 111.50p 8066600
28/10/2013 112.00p 112.00p 108.90p 109.10p 10404691
25/10/2013 113.00p 113.50p 110.20p 111.20p 14583633
24/10/2013 114.00p 114.50p 112.90p 113.50p 7169825
23/10/2013 110.50p 113.90p 110.50p 113.90p 8121617
22/10/2013 113.40p 113.40p 110.20p 111.40p 7935033
21/10/2013 113.90p 114.33p 112.50p 113.00p 6428709
18/10/2013 112.70p 113.60p 111.30p 113.20p 12049594
17/10/2013 112.30p 113.20p 110.00p 111.60p 7506465
16/10/2013 109.70p 112.10p 108.20p 111.80p 8350162
15/10/2013 110.80p 112.00p 109.80p 110.20p 10614984
14/10/2013 107.60p 109.90p 107.60p 109.60p 10724332
11/10/2013 107.80p 109.40p 106.91p 109.00p 11741456
10/10/2013 104.40p 108.90p 103.10p 107.10p 19698724
09/10/2013 101.80p 104.00p 98.70p 103.80p 19821984
08/10/2013 99.00p 100.24p 97.30p 98.70p 10155930
07/10/2013 99.70p 99.70p 96.90p 98.50p 7584099
04/10/2013 100.10p 100.70p 98.58p 100.10p 7548270
03/10/2013 100.40p 101.40p 99.80p 100.20p 4246689
02/10/2013 99.70p 101.40p 99.70p 100.60p 9141493
01/10/2013 100.50p 101.80p 99.25p 101.30p 10564209
30/09/2013 97.80p 100.78p 97.20p 100.40p 14488113
27/09/2013 101.50p 101.60p 96.85p 97.00p 16481609
26/09/2013 102.40p 103.00p 99.20p 100.90p 10461955
25/09/2013 101.80p 103.20p 100.40p 102.50p 10277858
24/09/2013 101.00p 102.40p 99.45p 102.00p 9166189
23/09/2013 102.60p 102.80p 99.80p 100.60p 10109302
20/09/2013 103.80p 104.20p 101.50p 102.00p 12439432
19/09/2013 104.00p 105.46p 102.50p 102.70p 11844799
18/09/2013 104.00p 104.20p 100.70p 101.30p 9124889
17/09/2013 105.00p 106.00p 103.40p 103.40p 6524142
16/09/2013 107.40p 107.70p 104.72p 105.90p 6295381
13/09/2013 104.70p 106.00p 104.43p 106.00p 5181233
12/09/2013 106.40p 107.40p 102.10p 104.80p 21381388
11/09/2013 107.70p 108.40p 105.60p 106.10p 12582504
10/09/2013 106.60p 109.00p 105.90p 107.30p 14320242
09/09/2013 103.40p 106.20p 103.30p 105.90p 13431687
06/09/2013 101.50p 103.50p 99.85p 103.50p 16427196
05/09/2013 101.50p 102.26p 99.65p 101.40p 17820576
04/09/2013 103.40p 103.80p 99.00p 100.50p 13503101
03/09/2013 103.90p 104.70p 102.60p 103.10p 10748487
02/09/2013 100.80p 104.10p 99.40p 103.90p 8945544
30/08/2013 100.50p 101.50p 99.05p 99.40p 12110485
29/08/2013 100.50p 101.00p 99.50p 100.30p 14375664
28/08/2013 102.10p 102.80p 98.95p 99.75p 13526975
27/08/2013 105.50p 107.70p 102.50p 102.80p 10090866
23/08/2013 103.60p 106.80p 103.40p 106.10p 8157133
22/08/2013 103.30p 105.70p 103.30p 104.30p 6350340
21/08/2013 105.60p 105.60p 102.70p 104.00p 9372924
20/08/2013 104.80p 105.20p 102.47p 105.20p 9067586
19/08/2013 109.20p 109.30p 103.90p 104.60p 12051514
16/08/2013 101.80p 108.40p 101.21p 108.30p 17035444
15/08/2013 108.60p 108.60p 98.50p 101.70p 33030476
14/08/2013 110.00p 111.90p 106.10p 107.40p 22271564
13/08/2013 113.20p 113.30p 109.70p 110.10p 6939641
12/08/2013 113.00p 113.90p 111.20p 112.30p 5920965
09/08/2013 114.10p 114.60p 111.79p 112.50p 8182478
08/08/2013 112.20p 113.80p 111.30p 113.60p 8474809
07/08/2013 111.70p 113.53p 110.70p 112.40p 10502179
06/08/2013 113.60p 114.70p 111.86p 112.80p 9775239
05/08/2013 111.00p 115.50p 110.50p 113.80p 15723745
02/08/2013 107.70p 110.80p 107.10p 110.80p 14881150
01/08/2013 107.50p 108.80p 106.00p 107.10p 10915662
31/07/2013 106.50p 108.70p 105.50p 106.50p 11919338
30/07/2013 106.30p 107.40p 105.70p 106.20p 6940271
29/07/2013 105.60p 107.30p 104.97p 105.60p 5219885
26/07/2013 107.90p 108.23p 104.80p 105.10p 7569600
25/07/2013 108.20p 108.20p 106.60p 107.30p 5734977
24/07/2013 107.60p 108.23p 107.00p 108.00p 7629007
23/07/2013 107.60p 108.40p 106.60p 107.00p 5748693
22/07/2013 108.20p 108.80p 106.90p 107.90p 6156352
19/07/2013 107.80p 108.00p 105.73p 107.70p 7401504
18/07/2013 105.00p 108.00p 104.00p 108.00p 10763432
17/07/2013 104.90p 105.40p 102.00p 105.00p 14363677
16/07/2013 107.60p 108.67p 104.20p 104.60p 10276896
15/07/2013 105.90p 108.80p 105.43p 107.90p 12462772
12/07/2013 104.50p 106.10p 103.16p 105.40p 10170094
11/07/2013 104.10p 105.30p 102.10p 104.00p 11628786
10/07/2013 105.10p 106.50p 100.60p 102.10p 15361769
09/07/2013 106.50p 108.88p 103.20p 104.60p 14685391
08/07/2013 104.30p 107.70p 102.80p 106.30p 16974440
05/07/2013 104.80p 104.80p 102.12p 102.80p 16428438
04/07/2013 99.35p 104.50p 98.90p 103.80p 31734948
03/07/2013 98.00p 98.40p 96.35p 96.95p 12566531
02/07/2013 100.70p 101.00p 97.55p 98.40p 10872184
01/07/2013 96.35p 100.30p 95.75p 100.20p 14113198
28/06/2013 95.55p 96.45p 94.65p 95.75p 10248585
27/06/2013 95.00p 96.45p 94.86p 94.95p 6344400
26/06/2013 91.45p 96.35p 91.00p 94.95p 11730181
25/06/2013 88.00p 91.25p 87.20p 91.00p 11481480
24/06/2013 89.35p 89.45p 85.71p 87.40p 19818800
21/06/2013 96.70p 96.70p 89.25p 89.25p 13875952
20/06/2013 94.50p 96.10p 92.10p 92.45p 15539055
19/06/2013 96.35p 96.85p 95.30p 96.10p 9064636
18/06/2013 95.25p 96.83p 94.77p 95.95p 7672611
17/06/2013 95.20p 97.15p 94.85p 95.50p 8233229
14/06/2013 93.50p 95.40p 92.15p 94.85p 12547705
13/06/2013 92.00p 93.60p 90.45p 92.15p 10396098
12/06/2013 94.20p 95.25p 93.25p 93.60p 8648545
11/06/2013 96.00p 96.30p 93.48p 94.60p 11982361
10/06/2013 95.50p 98.05p 95.46p 96.30p 10793149
07/06/2013 93.15p 96.20p 93.15p 95.55p 10036817
06/06/2013 93.25p 95.52p 92.60p 93.15p 10189411
05/06/2013 96.50p 97.65p 92.72p 93.40p 15298746
04/06/2013 97.00p 98.65p 95.95p 97.10p 11829479
03/06/2013 98.30p 99.15p 95.40p 95.95p 13242410
31/05/2013 100.40p 100.80p 96.70p 99.15p 19485088
30/05/2013 98.55p 101.00p 97.77p 100.80p 10647331
29/05/2013 100.00p 100.98p 98.65p 98.90p 8584499
28/05/2013 98.60p 101.50p 97.65p 100.80p 10380967
24/05/2013 99.50p 100.40p 97.35p 97.65p 11581912
23/05/2013 99.80p 100.62p 98.35p 99.55p 13231311
22/05/2013 102.60p 103.90p 100.61p 102.60p 12107399
21/05/2013 103.30p 103.63p 102.10p 102.60p 8051336
20/05/2013 101.60p 103.80p 101.11p 103.00p 12738663
17/05/2013 99.95p 101.94p 98.75p 101.50p 21330296
16/05/2013 97.40p 99.55p 94.70p 99.20p 23548732
15/05/2013 95.00p 97.00p 94.30p 96.95p 11166409
14/05/2013 96.00p 96.90p 93.45p 94.50p 9804755
13/05/2013 94.35p 94.90p 92.65p 93.45p 7612294
10/05/2013 93.90p 95.40p 93.60p 94.50p 13157378
09/05/2013 90.75p 94.25p 90.75p 94.05p 22505728
08/05/2013 90.60p 93.64p 89.33p 91.30p 14084033
07/05/2013 94.00p 94.50p 90.00p 90.35p 17358724
03/05/2013 94.15p 95.05p 92.40p 93.65p 12293790
02/05/2013 92.90p 94.35p 92.25p 93.65p 18752560
01/05/2013 93.10p 94.25p 91.97p 92.95p 6802349
30/04/2013 95.90p 97.67p 92.55p 93.00p 15069162
29/04/2013 98.10p 100.00p 94.65p 95.95p 13408020
26/04/2013 96.25p 97.17p 94.95p 95.90p 9694280
25/04/2013 94.00p 97.80p 94.00p 96.55p 13819327
24/04/2013 94.05p 94.54p 92.45p 94.05p 12098823
23/04/2013 91.25p 94.35p 90.73p 94.15p 15207992
22/04/2013 90.60p 91.65p 89.85p 91.05p 9151353
19/04/2013 89.95p 90.58p 89.25p 90.15p 10715935
18/04/2013 89.25p 90.50p 88.25p 89.70p 11420840
17/04/2013 89.75p 89.75p 86.15p 88.60p 11265972
16/04/2013 92.10p 92.10p 88.05p 89.30p 9972081
15/04/2013 92.60p 92.66p 89.35p 91.40p 9763476
12/04/2013 90.95p 91.90p 89.01p 91.70p 9540709
11/04/2013 88.25p 91.50p 88.24p 90.85p 11414199
10/04/2013 86.75p 88.70p 84.50p 88.55p 19642538
09/04/2013 86.55p 87.21p 85.08p 86.00p 11106687
08/04/2013 86.75p 89.28p 85.25p 85.75p 15614176
05/04/2013 88.90p 89.30p 85.21p 85.95p 14054868
04/04/2013 92.00p 92.70p 88.50p 88.55p 12745716
03/04/2013 93.15p 93.75p 91.78p 92.15p 10593395
02/04/2013 90.60p 94.22p 90.45p 93.50p 15295794
28/03/2013 90.00p 91.40p 88.45p 90.90p 13962501
27/03/2013 89.50p 90.50p 87.65p 88.25p 9987937
26/03/2013 86.30p 89.05p 86.30p 88.90p 15472255
25/03/2013 89.50p 90.46p 86.00p 86.35p 18640856
22/03/2013 90.70p 91.54p 88.95p 89.25p 13574769
21/03/2013 90.50p 94.02p 90.49p 91.15p 22862652
20/03/2013 85.80p 91.33p 84.85p 90.85p 32140780
19/03/2013 85.20p 86.30p 84.65p 85.60p 8422270
18/03/2013 83.00p 85.80p 82.59p 85.45p 9138949
15/03/2013 85.15p 86.75p 84.10p 84.10p 16310077
14/03/2013 84.80p 85.81p 84.20p 84.90p 9296491
13/03/2013 85.00p 85.53p 83.00p 85.00p 7337073
12/03/2013 84.50p 86.49p 84.08p 85.20p 6780302
11/03/2013 84.55p 85.40p 82.97p 84.55p 6842014
08/03/2013 84.40p 88.11p 84.14p 84.80p 8492173
07/03/2013 83.50p 85.70p 82.85p 84.05p 6973275
06/03/2013 82.40p 83.90p 81.65p 83.40p 11303590
05/03/2013 82.05p 83.05p 80.95p 82.15p 9620584
04/03/2013 80.50p 82.85p 80.06p 81.45p 13015344
01/03/2013 80.40p 84.59p 79.71p 83.65p 15941145
28/02/2013 80.45p 82.10p 80.10p 81.10p 11200403
27/02/2013 79.10p 80.60p 78.60p 80.20p 7284029
26/02/2013 78.30p 79.60p 77.20p 78.90p 9742880
25/02/2013 79.80p 80.87p 78.60p 79.60p 11586973
22/02/2013 77.40p 79.85p 76.95p 79.40p 10050542
21/02/2013 78.45p 79.05p 76.60p 76.95p 8435563
20/02/2013 77.65p 79.95p 77.10p 79.05p 11361206
19/02/2013 76.20p 78.36p 75.98p 77.50p 6774033
18/02/2013 77.35p 77.64p 75.90p 76.15p 5463152
15/02/2013 76.80p 77.75p 74.25p 77.20p 8886151
14/02/2013 77.05p 77.69p 76.34p 77.10p 8408050

*Close Price adjusted for both dividends and splits