Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
13/02/2013 76.00p 77.65p 75.20p 77.25p 12591826
12/02/2013 73.65p 75.75p 73.30p 75.75p 7682559
11/02/2013 75.10p 75.48p 72.85p 73.60p 6589005
08/02/2013 74.90p 75.45p 73.65p 75.15p 6530296
07/02/2013 74.80p 75.42p 73.91p 74.30p 6347718
06/02/2013 73.20p 76.00p 72.94p 74.95p 14461657
05/02/2013 71.70p 73.30p 70.95p 73.25p 7766836
04/02/2013 74.05p 74.30p 71.75p 71.85p 7033113
01/02/2013 71.15p 74.25p 71.04p 73.90p 9646787
31/01/2013 71.20p 71.90p 70.60p 71.15p 8967385
30/01/2013 73.70p 73.95p 71.40p 71.60p 12538286
29/01/2013 72.70p 73.85p 72.04p 73.55p 7558196
28/01/2013 72.40p 73.25p 71.30p 72.50p 6541606
25/01/2013 73.00p 74.40p 72.52p 72.95p 8016106
24/01/2013 70.95p 73.45p 70.25p 73.15p 10587335
23/01/2013 71.90p 72.00p 70.03p 70.65p 12779952
22/01/2013 73.60p 74.00p 72.15p 73.25p 5037334
21/01/2013 74.80p 75.35p 73.30p 74.00p 6515284
18/01/2013 73.95p 75.07p 73.35p 74.80p 15528810
17/01/2013 73.00p 73.75p 72.05p 73.35p 10670847
16/01/2013 73.45p 73.45p 71.60p 72.95p 19296492
15/01/2013 73.05p 75.85p 72.73p 75.05p 13355740
14/01/2013 75.55p 76.30p 72.50p 73.05p 16122528
11/01/2013 71.45p 74.30p 71.45p 74.25p 14835046
10/01/2013 71.15p 71.70p 70.50p 71.40p 9194062
09/01/2013 71.25p 71.65p 70.70p 71.05p 9181635
08/01/2013 70.65p 72.00p 69.80p 71.00p 14443360
07/01/2013 68.55p 71.35p 68.19p 70.80p 12373195
04/01/2013 68.15p 68.56p 67.00p 68.55p 7548486
03/01/2013 68.05p 69.80p 67.70p 68.50p 11269937
02/01/2013 66.60p 68.95p 66.54p 68.10p 11548684
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

*Close Price adjusted for both dividends and splits