Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/12/2012 66.00p 66.55p 64.38p 65.80p 1883010
28/12/2012 65.95p 66.21p 65.50p 65.80p 2358202
27/12/2012 66.10p 66.70p 65.45p 65.90p 3171745
24/12/2012 65.20p 67.20p 64.70p 66.55p 2868129
21/12/2012 66.25p 66.41p 63.60p 65.20p 13714753
20/12/2012 65.65p 67.00p 64.92p 66.65p 7882129
19/12/2012 63.80p 66.15p 63.80p 65.95p 9718131
18/12/2012 63.55p 64.30p 63.45p 63.80p 6367045
17/12/2012 62.85p 64.15p 62.80p 63.50p 7337724
14/12/2012 62.45p 63.31p 62.45p 63.00p 8150513
13/12/2012 62.30p 63.24p 62.04p 62.60p 6836049
12/12/2012 61.55p 62.50p 61.44p 62.40p 5320567
11/12/2012 62.00p 62.90p 61.45p 61.75p 4568881
10/12/2012 62.40p 63.00p 61.80p 62.00p 5239748
07/12/2012 62.30p 63.01p 61.95p 63.00p 10265854
06/12/2012 61.65p 62.55p 61.55p 62.10p 4832632
05/12/2012 62.15p 62.75p 61.30p 61.50p 5535221
04/12/2012 61.45p 62.10p 61.20p 61.70p 7965887
03/12/2012 60.80p 61.75p 60.80p 61.50p 7689868
30/11/2012 60.00p 61.70p 59.95p 61.00p 19996964
29/11/2012 57.50p 59.30p 57.00p 59.25p 30937594
28/11/2012 56.40p 57.15p 56.30p 56.90p 5075290
27/11/2012 57.50p 57.95p 56.30p 56.65p 8853499
26/11/2012 57.00p 57.35p 56.46p 56.75p 3970768
23/11/2012 57.75p 58.17p 57.14p 57.20p 3543770
22/11/2012 58.10p 58.13p 57.50p 58.00p 2652348
21/11/2012 58.20p 58.68p 57.60p 57.65p 4003330
20/11/2012 57.25p 58.50p 56.99p 58.35p 7393240
19/11/2012 57.40p 57.91p 57.25p 57.55p 6963836
16/11/2012 58.05p 58.45p 56.90p 57.10p 6622730
15/11/2012 58.00p 59.10p 57.30p 58.15p 6455029
14/11/2012 58.50p 59.25p 58.20p 58.55p 7993882
13/11/2012 58.60p 59.00p 57.85p 58.70p 7934941
12/11/2012 58.70p 59.50p 58.25p 58.75p 7963401
09/11/2012 60.35p 60.45p 58.54p 58.95p 10997246
08/11/2012 60.85p 61.20p 59.90p 60.35p 7279259
07/11/2012 62.15p 62.25p 60.45p 60.80p 7119863
06/11/2012 61.70p 62.23p 61.13p 61.60p 5600514
05/11/2012 61.65p 62.40p 60.95p 61.45p 6827275
02/11/2012 63.05p 64.00p 62.35p 62.40p 8898823
01/11/2012 61.10p 63.20p 61.05p 63.10p 12307386
31/10/2012 60.70p 61.71p 60.45p 61.10p 9831800
30/10/2012 60.50p 60.95p 60.10p 60.65p 6064654
29/10/2012 59.45p 60.41p 59.07p 60.30p 5808291
26/10/2012 59.20p 59.60p 57.60p 59.50p 9752675
25/10/2012 58.90p 60.20p 58.75p 59.60p 7618252
24/10/2012 59.75p 59.96p 58.45p 58.80p 6992414
23/10/2012 60.35p 61.29p 59.25p 59.70p 6866437
22/10/2012 60.25p 60.80p 59.25p 60.45p 9616990
19/10/2012 59.35p 60.70p 59.28p 60.25p 9774644
18/10/2012 59.05p 60.00p 58.16p 59.75p 14483805
17/10/2012 59.00p 59.00p 57.60p 58.55p 14831060
16/10/2012 57.35p 58.97p 56.80p 58.75p 39601388
15/10/2012 56.80p 57.96p 56.12p 56.95p 8951297
12/10/2012 58.00p 58.00p 56.65p 56.65p 13783678
11/10/2012 56.50p 58.60p 56.18p 58.00p 17672232
10/10/2012 56.65p 57.20p 55.79p 56.65p 15049020
09/10/2012 56.90p 57.16p 56.20p 56.75p 12398449
08/10/2012 56.60p 57.25p 55.40p 56.95p 20171900
05/10/2012 55.75p 57.02p 54.40p 56.40p 17413592
04/10/2012 54.55p 55.95p 54.55p 55.50p 7778502
03/10/2012 55.55p 55.55p 54.40p 54.70p 6656832
02/10/2012 55.45p 56.20p 55.30p 55.50p 7711873
01/10/2012 56.75p 56.80p 54.96p 55.70p 16695573
28/09/2012 55.00p 55.45p 54.20p 54.30p 6519821
27/09/2012 54.65p 54.98p 54.14p 54.70p 7584316
26/09/2012 55.20p 55.23p 54.00p 54.30p 6730816
25/09/2012 55.20p 56.23p 54.90p 55.55p 6950833
24/09/2012 54.95p 55.25p 54.40p 55.20p 5495113
21/09/2012 54.80p 55.85p 54.40p 55.25p 19894344
20/09/2012 54.35p 55.30p 54.18p 54.55p 8883587
19/09/2012 55.45p 56.00p 54.50p 54.75p 10294803
18/09/2012 56.05p 56.25p 55.10p 55.15p 7520503
17/09/2012 57.05p 57.10p 55.90p 56.20p 6095372
14/09/2012 56.50p 57.65p 54.25p 57.05p 20553816
13/09/2012 54.80p 55.75p 54.72p 55.65p 7685833
12/09/2012 56.05p 56.58p 54.40p 54.65p 9905373
11/09/2012 57.00p 57.35p 55.08p 55.75p 16551507
10/09/2012 56.75p 58.69p 56.45p 58.00p 8579481
07/09/2012 56.75p 57.90p 56.20p 57.10p 10057693
06/09/2012 54.65p 57.08p 54.09p 56.40p 19058784
05/09/2012 52.30p 54.86p 51.99p 54.40p 14402005
04/09/2012 53.35p 53.80p 51.35p 52.15p 10767559
03/09/2012 51.10p 53.65p 51.10p 53.25p 8596655
31/08/2012 50.50p 51.75p 50.50p 51.25p 9790280
30/08/2012 50.55p 51.00p 50.10p 50.25p 5084001
29/08/2012 51.00p 51.46p 50.60p 50.85p 5845207
28/08/2012 50.60p 51.60p 50.60p 50.95p 8094419
24/08/2012 51.50p 51.50p 49.68p 51.00p 5130106
23/08/2012 51.80p 52.20p 50.45p 50.70p 7743095
22/08/2012 51.15p 52.00p 51.03p 51.55p 9713297
21/08/2012 52.20p 52.64p 51.80p 52.10p 9123228
20/08/2012 51.50p 52.35p 51.00p 51.85p 9746049
17/08/2012 51.40p 51.90p 50.65p 51.45p 7640761
16/08/2012 51.15p 51.30p 50.00p 50.85p 5400126
15/08/2012 50.15p 51.10p 49.85p 50.65p 7046960
14/08/2012 50.20p 50.42p 49.93p 50.10p 4651302
13/08/2012 49.82p 50.20p 49.69p 49.89p 5088467
10/08/2012 49.56p 50.05p 49.07p 50.00p 8072623
09/08/2012 49.25p 49.81p 48.55p 49.78p 7891442
08/08/2012 48.51p 49.21p 48.22p 49.10p 6433468
07/08/2012 48.35p 48.57p 47.77p 48.50p 8382325
06/08/2012 47.72p 48.96p 47.72p 48.24p 7801850
03/08/2012 46.25p 48.25p 46.25p 47.75p 16153664
02/08/2012 47.24p 47.30p 45.80p 46.15p 7321999
01/08/2012 45.21p 46.88p 44.34p 46.35p 13494574
31/07/2012 45.12p 45.43p 44.10p 44.15p 8467496
30/07/2012 45.29p 46.35p 44.97p 44.97p 5926318
27/07/2012 45.26p 45.80p 44.41p 45.56p 8001757
26/07/2012 43.18p 44.91p 42.87p 44.91p 8285957
25/07/2012 43.30p 43.65p 42.65p 42.72p 6859673
24/07/2012 44.07p 44.66p 43.27p 43.50p 9642574
23/07/2012 46.20p 46.47p 43.51p 43.90p 8506745
20/07/2012 47.20p 47.64p 46.60p 46.82p 5676320
19/07/2012 47.00p 47.61p 46.90p 47.34p 7437193
18/07/2012 46.98p 47.38p 46.47p 46.83p 7421913
17/07/2012 47.09p 47.32p 46.64p 46.96p 8005776
16/07/2012 46.89p 47.11p 46.14p 46.86p 7314118
13/07/2012 46.20p 47.05p 46.20p 46.84p 5823794
12/07/2012 45.50p 46.66p 44.87p 46.20p 9194571
11/07/2012 46.76p 47.48p 45.06p 45.51p 12612003
10/07/2012 47.37p 47.50p 46.72p 46.80p 9279545
09/07/2012 47.92p 47.92p 46.13p 47.08p 12405574
06/07/2012 48.18p 48.22p 47.39p 47.79p 7245196
05/07/2012 48.27p 48.50p 47.60p 48.00p 8592141
04/07/2012 49.16p 49.49p 47.72p 48.00p 11393054
03/07/2012 50.00p 50.35p 48.60p 49.26p 12309466
02/07/2012 48.10p 50.20p 47.70p 50.00p 13593854
29/06/2012 46.73p 48.29p 46.45p 47.78p 8600840
28/06/2012 46.85p 46.85p 44.92p 45.26p 8622824
27/06/2012 45.99p 46.50p 44.80p 46.50p 9777169
26/06/2012 46.05p 46.14p 45.21p 45.32p 9125642
25/06/2012 47.25p 47.25p 45.78p 45.78p 7175653
22/06/2012 47.94p 47.94p 47.01p 47.36p 12373652
21/06/2012 48.21p 49.00p 47.78p 48.53p 9435412
20/06/2012 47.51p 48.83p 46.50p 48.65p 8166795
19/06/2012 46.52p 47.49p 45.93p 47.28p 10555614
18/06/2012 46.92p 47.28p 45.77p 46.31p 8818065
15/06/2012 44.53p 47.46p 44.53p 46.16p 27336482
14/06/2012 43.60p 45.01p 42.70p 44.41p 13575282
13/06/2012 44.78p 45.44p 42.70p 43.83p 8552260
12/06/2012 45.57p 45.76p 44.14p 44.61p 8925636
11/06/2012 46.17p 46.28p 45.15p 45.47p 14146632
08/06/2012 44.27p 44.95p 43.39p 44.95p 13694568
07/06/2012 44.08p 45.67p 43.49p 44.54p 20099016
06/06/2012 41.21p 43.83p 41.00p 43.61p 15388188
01/06/2012 42.61p 42.88p 40.07p 40.28p 11983762
31/05/2012 42.30p 43.02p 42.02p 42.65p 9901226
30/05/2012 42.48p 42.90p 41.50p 42.02p 9849446
29/05/2012 41.69p 43.26p 41.69p 42.92p 13178425
28/05/2012 41.07p 41.72p 40.18p 41.57p 6861325
25/05/2012 41.70p 54.80p 40.21p 40.30p 13476363
24/05/2012 41.80p 42.35p 40.86p 41.60p 10259182
23/05/2012 42.36p 42.49p 41.30p 41.35p 9388720
22/05/2012 41.65p 43.44p 41.61p 42.68p 10993558
21/05/2012 41.34p 42.04p 40.85p 41.35p 10343337
18/05/2012 41.57p 41.73p 41.01p 41.21p 13795298
17/05/2012 43.04p 43.34p 41.98p 42.24p 11937903
16/05/2012 41.62p 43.57p 40.00p 42.90p 24178284
15/05/2012 44.90p 45.40p 41.71p 41.95p 21389782
14/05/2012 45.97p 46.13p 44.39p 44.68p 9330258
11/05/2012 45.72p 46.54p 45.69p 46.40p 10998810
10/05/2012 44.50p 46.50p 44.50p 46.00p 18754274
09/05/2012 44.98p 45.27p 43.30p 43.63p 18760350
08/05/2012 47.51p 47.89p 43.93p 44.67p 28055536
04/05/2012 51.50p 51.85p 46.88p 47.69p 23555776
03/05/2012 51.90p 52.50p 51.40p 51.65p 7518524
02/05/2012 50.70p 52.10p 50.45p 51.95p 12217713
01/05/2012 50.30p 50.97p 49.72p 50.65p 2830435
30/04/2012 51.35p 51.50p 49.96p 50.25p 6223781
27/04/2012 50.00p 51.16p 49.57p 51.00p 11071811
26/04/2012 49.48p 50.65p 49.05p 50.35p 16553969
25/04/2012 49.62p 49.94p 48.58p 48.66p 9359981
24/04/2012 48.35p 49.85p 48.21p 49.20p 12459622
23/04/2012 50.00p 50.17p 47.75p 48.27p 10117356
20/04/2012 50.70p 51.05p 49.57p 49.89p 8170204
19/04/2012 50.35p 51.60p 49.80p 50.75p 12312669
18/04/2012 50.70p 50.70p 49.40p 49.95p 9160935
17/04/2012 49.60p 50.95p 49.44p 50.65p 7903033
16/04/2012 50.20p 51.00p 49.26p 49.79p 12606436
13/04/2012 50.50p 51.35p 50.09p 50.35p 13933284
12/04/2012 49.52p 50.60p 49.31p 50.45p 11713277
11/04/2012 47.41p 49.75p 47.28p 49.34p 14443371
10/04/2012 48.05p 48.67p 47.32p 47.52p 10898487
05/04/2012 48.96p 49.78p 48.01p 48.48p 17026852
04/04/2012 50.85p 51.15p 48.40p 48.89p 16312424
03/04/2012 51.95p 52.00p 50.70p 51.20p 11816176
02/04/2012 51.85p 52.30p 51.20p 52.10p 8315984
30/03/2012 51.35p 52.05p 51.30p 51.50p 9349540
29/03/2012 52.65p 52.65p 50.60p 51.00p 10851215
28/03/2012 52.25p 52.95p 51.99p 52.35p 10629632
27/03/2012 52.40p 52.90p 51.63p 52.40p 20874580
26/03/2012 51.15p 52.40p 50.43p 51.90p 11143732
23/03/2012 50.90p 51.04p 49.08p 50.60p 9129482
22/03/2012 51.00p 51.21p 50.45p 50.60p 8000129
21/03/2012 50.65p 51.41p 50.55p 50.90p 12186277
20/03/2012 51.35p 51.70p 49.70p 50.30p 17071980
19/03/2012 52.40p 52.50p 51.50p 52.00p 8000714
16/03/2012 52.75p 53.36p 52.13p 52.15p 17524912
15/03/2012 52.15p 52.95p 51.60p 52.75p 11227559

*Close Price adjusted for both dividends and splits