Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
14/03/2012 52.55p 53.25p 52.15p 52.30p 17816312
13/03/2012 50.50p 52.52p 50.30p 52.10p 26120430
12/03/2012 49.24p 50.15p 49.02p 49.96p 8109364
09/03/2012 48.00p 49.94p 47.80p 49.37p 16872866
08/03/2012 46.89p 48.54p 46.89p 47.96p 17354376
07/03/2012 46.28p 47.49p 45.00p 46.78p 9628615
06/03/2012 47.31p 47.45p 46.04p 46.44p 15269116
05/03/2012 49.56p 49.61p 46.65p 47.39p 15855300
02/03/2012 48.86p 49.96p 48.58p 49.64p 13596480
01/03/2012 49.88p 50.10p 48.24p 48.77p 14185448
29/02/2012 52.60p 52.60p 48.31p 49.69p 29387188
28/02/2012 50.30p 53.25p 50.25p 52.65p 31649004
27/02/2012 49.70p 50.02p 48.86p 49.67p 8793204
24/02/2012 50.00p 50.81p 49.64p 49.85p 13889480
23/02/2012 49.60p 50.40p 49.60p 50.05p 24102616
22/02/2012 48.38p 49.95p 48.38p 49.70p 13848038
21/02/2012 48.93p 48.99p 48.12p 48.49p 16502272
20/02/2012 47.15p 49.07p 46.20p 48.75p 17107524
17/02/2012 45.58p 47.38p 43.02p 46.95p 13650865
16/02/2012 44.00p 45.50p 43.21p 45.27p 8482136
15/02/2012 44.83p 45.00p 43.47p 44.20p 7777509
14/02/2012 44.32p 45.28p 43.75p 44.64p 13831755
13/02/2012 43.86p 44.56p 43.14p 44.48p 4999225
10/02/2012 43.77p 44.38p 42.57p 43.64p 5104028
09/02/2012 44.10p 44.68p 43.75p 43.87p 5274106
08/02/2012 44.56p 44.99p 43.70p 44.02p 6140559
07/02/2012 44.91p 44.91p 43.27p 44.58p 8986823
06/02/2012 44.56p 44.85p 42.46p 44.75p 6505327
03/02/2012 43.21p 44.79p 42.50p 44.79p 12889246
02/02/2012 42.22p 43.68p 41.88p 43.49p 9437712
01/02/2012 42.52p 43.95p 42.13p 43.60p 9548073
31/01/2012 42.03p 43.02p 41.65p 42.40p 7302519
30/01/2012 41.38p 42.16p 40.70p 41.77p 6318845
27/01/2012 42.03p 42.61p 40.93p 41.68p 5842596
26/01/2012 42.00p 42.43p 41.28p 42.10p 7014297
25/01/2012 42.22p 42.70p 41.41p 41.80p 5253855
24/01/2012 42.37p 42.66p 41.71p 41.94p 5184574
23/01/2012 42.15p 43.04p 41.14p 42.57p 8105349
20/01/2012 44.00p 44.00p 41.72p 42.00p 12135698
19/01/2012 42.95p 43.90p 42.64p 43.78p 16767694
18/01/2012 42.07p 42.84p 41.39p 42.84p 11277398
17/01/2012 42.00p 42.38p 41.15p 42.00p 25002412
16/01/2012 41.00p 41.19p 40.04p 40.75p 11058708
13/01/2012 39.80p 41.12p 39.53p 41.12p 19206952
12/01/2012 38.81p 39.99p 38.81p 39.54p 11148146
11/01/2012 38.74p 39.64p 38.00p 38.75p 11018063
10/01/2012 38.34p 39.06p 37.82p 38.67p 8738698
09/01/2012 37.64p 38.27p 37.52p 38.10p 13231385
06/01/2012 37.02p 37.46p 36.68p 37.37p 5953246
05/01/2012 37.20p 37.47p 36.58p 36.93p 5683978
04/01/2012 37.30p 37.78p 36.60p 37.00p 7796866
03/01/2012 37.50p 38.00p 36.79p 37.37p 6251855
30/12/2011 36.95p 37.50p 36.27p 37.50p 2512142
29/12/2011 36.70p 36.98p 36.00p 36.90p 1802657
28/12/2011 36.62p 37.13p 35.98p 36.54p 2944031
23/12/2011 36.81p 36.99p 36.32p 36.77p 1529088
22/12/2011 37.15p 37.67p 36.22p 36.79p 5249487
21/12/2011 36.32p 37.58p 36.32p 36.90p 8379000
20/12/2011 35.28p 36.56p 35.10p 36.25p 6399793
19/12/2011 35.23p 35.88p 34.41p 35.28p 9637526
16/12/2011 35.77p 36.10p 35.04p 35.50p 7726881
15/12/2011 34.86p 35.82p 34.46p 35.57p 6850875
14/12/2011 35.75p 36.65p 34.76p 34.86p 8137097
13/12/2011 36.21p 36.56p 35.37p 36.00p 8757439
12/12/2011 37.17p 37.17p 36.11p 36.13p 3854688
09/12/2011 36.10p 37.60p 36.10p 37.04p 5136812
08/12/2011 38.06p 38.06p 36.47p 36.47p 7355415
07/12/2011 38.29p 38.33p 36.93p 37.89p 6221991
06/12/2011 37.90p 38.26p 37.43p 37.99p 5909892
05/12/2011 39.65p 40.26p 38.09p 38.09p 9111891
02/12/2011 38.41p 39.41p 37.45p 39.41p 13931903
01/12/2011 39.00p 39.03p 37.80p 37.93p 20218364
30/11/2011 37.73p 39.20p 36.91p 38.88p 14029078
29/11/2011 37.17p 38.56p 36.79p 38.32p 9486563
28/11/2011 36.54p 37.44p 35.89p 37.00p 5234193
25/11/2011 35.27p 36.67p 34.69p 36.10p 7054823
24/11/2011 35.16p 36.23p 34.45p 35.46p 11380239
23/11/2011 36.38p 37.16p 35.08p 35.32p 14056571
22/11/2011 37.04p 37.92p 36.50p 36.98p 8812958
21/11/2011 39.03p 39.28p 36.43p 37.13p 12875919
18/11/2011 38.89p 39.42p 38.11p 39.18p 9012786
17/11/2011 38.69p 39.98p 38.22p 39.43p 19841076
16/11/2011 37.90p 39.26p 37.46p 39.10p 19325544
15/11/2011 38.10p 38.55p 37.13p 38.08p 8951889
14/11/2011 37.76p 38.63p 37.20p 38.32p 9044508
11/11/2011 36.79p 37.70p 36.76p 37.48p 4051530
10/11/2011 36.18p 37.76p 36.12p 36.76p 7454506
09/11/2011 38.39p 38.39p 36.56p 37.18p 7826471
08/11/2011 36.70p 38.30p 36.70p 37.71p 10366518
07/11/2011 36.83p 37.86p 36.20p 36.78p 7943375
04/11/2011 37.69p 37.88p 36.64p 37.46p 11108691
03/11/2011 34.95p 37.84p 34.76p 37.01p 12150919
02/11/2011 35.44p 36.29p 34.66p 35.50p 7943829
01/11/2011 36.09p 36.63p 34.36p 34.93p 10320242
31/10/2011 38.46p 39.23p 36.82p 36.95p 5643124
28/10/2011 38.78p 39.05p 37.83p 38.60p 8665030
27/10/2011 38.00p 38.88p 38.00p 38.40p 11468667
26/10/2011 37.06p 37.73p 36.72p 37.73p 6615964
25/10/2011 37.27p 37.78p 36.71p 37.15p 4985706
24/10/2011 36.80p 37.72p 36.49p 37.31p 6401520
21/10/2011 36.07p 36.46p 35.88p 36.41p 4837706
20/10/2011 36.18p 36.75p 35.39p 35.75p 4555657
19/10/2011 36.26p 37.30p 36.26p 36.89p 4497562
18/10/2011 36.36p 38.00p 35.81p 36.45p 6098689
17/10/2011 37.30p 37.95p 36.01p 36.90p 6099302
14/10/2011 37.30p 37.76p 36.74p 37.00p 5425156
13/10/2011 37.36p 37.95p 36.70p 37.16p 4772371
12/10/2011 36.48p 37.99p 35.96p 37.39p 4486363
11/10/2011 37.00p 37.49p 36.20p 36.79p 4826863
10/10/2011 36.01p 37.01p 35.05p 36.97p 6456827
07/10/2011 36.31p 36.32p 35.14p 35.60p 5369807
06/10/2011 36.23p 36.55p 35.58p 35.93p 12836091
05/10/2011 35.15p 36.50p 34.52p 35.86p 11020619
04/10/2011 34.41p 34.41p 33.04p 34.00p 13692894
03/10/2011 34.47p 34.76p 34.02p 34.50p 5687920
30/09/2011 34.85p 35.55p 34.49p 35.00p 4416639
29/09/2011 34.90p 35.46p 34.79p 35.30p 4314872
28/09/2011 34.81p 35.82p 34.81p 35.16p 5698212
27/09/2011 35.20p 35.66p 34.92p 35.05p 12041342
26/09/2011 33.00p 35.51p 32.52p 34.50p 5813633
23/09/2011 33.71p 34.54p 32.17p 33.92p 6029438
22/09/2011 33.61p 34.50p 32.91p 33.62p 9520069
21/09/2011 33.50p 35.13p 33.35p 34.62p 8534467
20/09/2011 32.74p 33.95p 32.50p 33.51p 26672698
19/09/2011 33.55p 34.12p 32.66p 33.12p 11437146
16/09/2011 32.82p 34.95p 32.10p 34.51p 27690468
15/09/2011 31.60p 33.63p 30.89p 32.64p 10485994
14/09/2011 29.67p 31.21p 28.72p 31.12p 8519989
13/09/2011 30.39p 30.40p 29.57p 29.85p 5613282
12/09/2011 30.00p 30.26p 29.64p 30.04p 2608305
09/09/2011 31.27p 31.91p 30.47p 30.68p 5195837
08/09/2011 32.45p 33.08p 31.47p 31.68p 9929600
07/09/2011 31.79p 32.81p 30.88p 32.60p 5764738
06/09/2011 31.30p 31.77p 29.89p 30.88p 10481556
05/09/2011 32.22p 32.83p 31.21p 31.35p 8658546
02/09/2011 33.13p 33.61p 32.79p 32.94p 9412494
01/09/2011 33.26p 33.85p 33.03p 33.21p 7695394
31/08/2011 31.90p 33.43p 31.75p 33.19p 8050575
30/08/2011 31.01p 31.88p 30.50p 31.76p 10704398
26/08/2011 30.50p 30.88p 29.90p 30.46p 7597411
25/08/2011 29.63p 31.35p 29.63p 30.50p 13512830
24/08/2011 29.19p 29.98p 28.75p 29.52p 7028449
23/08/2011 28.97p 30.23p 28.55p 29.10p 13656415
22/08/2011 28.33p 29.61p 28.16p 28.90p 11709774
19/08/2011 28.86p 29.49p 27.65p 28.71p 13425007
18/08/2011 31.42p 31.80p 28.71p 29.00p 14212791
17/08/2011 31.61p 32.18p 31.31p 31.69p 7994567
16/08/2011 32.51p 32.60p 31.46p 31.82p 10467756
15/08/2011 33.83p 34.50p 32.74p 32.92p 7185369
12/08/2011 32.42p 33.68p 32.09p 33.45p 10571038
11/08/2011 33.71p 33.71p 30.74p 32.09p 14123305
10/08/2011 33.44p 34.17p 32.28p 32.54p 20469148
09/08/2011 30.90p 32.60p 29.09p 32.47p 29004524
08/08/2011 31.78p 33.21p 30.57p 31.04p 20348548
05/08/2011 32.01p 33.95p 29.22p 32.77p 26886788
04/08/2011 34.52p 34.73p 32.57p 33.00p 41139204
03/08/2011 35.13p 35.23p 33.08p 33.74p 21283934
02/08/2011 33.50p 34.78p 33.50p 34.55p 13805291
01/08/2011 36.23p 36.23p 34.37p 34.37p 11361461
29/07/2011 35.08p 35.79p 35.00p 35.34p 8238018
28/07/2011 34.93p 35.90p 34.81p 35.61p 8207935
27/07/2011 36.01p 36.78p 35.09p 35.41p 12003618
26/07/2011 36.91p 37.09p 35.74p 35.91p 11889711
25/07/2011 36.90p 37.26p 36.23p 36.70p 12955108
22/07/2011 38.12p 38.15p 36.85p 37.10p 9861201
21/07/2011 37.09p 38.06p 35.84p 37.74p 17737872
20/07/2011 35.83p 37.50p 35.62p 36.92p 16198056
19/07/2011 35.77p 35.91p 34.68p 35.50p 11721534
18/07/2011 36.19p 37.64p 35.05p 35.20p 8298577

*Close Price adjusted for both dividends and splits