Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
15/07/2011 35.98p 36.95p 35.70p 36.65p 7364623
14/07/2011 37.17p 37.17p 35.96p 36.02p 7625056
13/07/2011 36.97p 37.10p 36.10p 36.85p 6384638
12/07/2011 36.12p 37.16p 35.55p 37.03p 8478660
11/07/2011 37.47p 37.95p 36.40p 37.06p 9525750
08/07/2011 38.45p 38.89p 37.30p 37.97p 7389477
07/07/2011 38.40p 38.60p 37.95p 38.38p 10734477
06/07/2011 38.30p 38.62p 37.71p 38.17p 6837833
05/07/2011 38.89p 39.06p 37.85p 38.26p 8342105
04/07/2011 38.93p 39.00p 38.33p 38.85p 9242079
01/07/2011 37.93p 38.99p 37.42p 38.88p 12299869
30/06/2011 36.50p 38.12p 36.50p 37.78p 20260252
29/06/2011 37.25p 37.25p 36.14p 36.53p 8370279
28/06/2011 36.84p 37.25p 36.44p 36.90p 7102474
27/06/2011 36.39p 37.19p 36.18p 36.67p 4953374
24/06/2011 36.10p 37.17p 36.10p 36.51p 5129039
23/06/2011 36.63p 36.80p 35.50p 35.73p 8272849
22/06/2011 37.05p 37.49p 36.56p 37.02p 5136713
21/06/2011 36.25p 37.20p 35.76p 37.00p 10074783
20/06/2011 35.50p 36.46p 35.16p 36.04p 8717082
17/06/2011 35.46p 36.14p 35.01p 35.87p 13463566
16/06/2011 36.11p 36.50p 35.28p 35.61p 9200579
15/06/2011 36.54p 36.87p 35.94p 36.39p 7921496
14/06/2011 36.37p 36.72p 35.71p 36.63p 5552816
13/06/2011 36.13p 36.88p 35.42p 36.12p 5901583
10/06/2011 35.82p 36.45p 35.57p 36.18p 10991771
09/06/2011 35.55p 36.04p 35.35p 35.93p 8684572
08/06/2011 35.78p 36.15p 35.31p 35.73p 8823285
07/06/2011 35.83p 36.49p 35.68p 35.92p 9352228
06/06/2011 35.97p 36.07p 35.25p 35.68p 6852498
03/06/2011 36.46p 36.97p 35.88p 36.00p 9606596
02/06/2011 36.07p 37.10p 35.57p 36.34p 17106720
01/06/2011 37.00p 37.00p 36.47p 36.58p 10422898
31/05/2011 36.54p 37.34p 36.08p 36.84p 9660425
27/05/2011 35.98p 36.79p 35.94p 36.42p 13289200
26/05/2011 36.18p 36.77p 35.45p 35.59p 14928787
25/05/2011 36.22p 36.42p 35.81p 36.13p 13105119
24/05/2011 36.61p 37.13p 36.25p 36.43p 10692145
23/05/2011 37.67p 38.13p 36.56p 36.61p 18809600
20/05/2011 38.05p 38.81p 37.89p 38.14p 8845766
19/05/2011 38.35p 38.59p 37.74p 38.05p 10793581
18/05/2011 38.39p 38.39p 37.72p 38.09p 6032475
17/05/2011 39.48p 39.51p 37.96p 38.00p 24269960
16/05/2011 39.56p 39.80p 38.64p 39.55p 10256537
13/05/2011 39.79p 40.04p 39.56p 39.87p 9705360
12/05/2011 39.31p 39.76p 38.97p 39.75p 10374910
11/05/2011 39.80p 39.80p 39.25p 39.67p 11860177
10/05/2011 38.61p 39.71p 38.48p 39.56p 11716701
09/05/2011 38.45p 39.00p 37.93p 38.63p 10109865
06/05/2011 38.78p 39.14p 38.10p 38.63p 9489535
05/05/2011 39.12p 39.22p 38.55p 38.80p 15504824
04/05/2011 39.05p 39.53p 38.54p 39.06p 11941926
03/05/2011 39.02p 39.44p 38.40p 39.25p 14710228
28/04/2011 38.69p 39.20p 38.58p 38.91p 10681531
27/04/2011 38.50p 38.81p 37.60p 38.66p 12500474
26/04/2011 37.42p 38.81p 37.42p 38.52p 11343599
21/04/2011 37.51p 38.36p 37.50p 38.12p 14110216
20/04/2011 36.72p 37.31p 36.50p 37.24p 15940059
19/04/2011 36.38p 37.11p 36.25p 36.41p 18420292
18/04/2011 37.04p 37.59p 35.90p 36.07p 15667438
15/04/2011 36.74p 37.50p 36.00p 36.91p 17358528
14/04/2011 35.81p 37.26p 35.81p 36.77p 20354420
13/04/2011 35.81p 36.51p 35.49p 35.98p 15614963
12/04/2011 36.42p 36.42p 35.50p 35.57p 18072700
11/04/2011 37.81p 37.95p 36.30p 36.49p 18051044
08/04/2011 37.82p 38.49p 37.18p 38.01p 18107944
07/04/2011 38.27p 38.61p 37.30p 37.75p 18902724
06/04/2011 39.52p 39.77p 37.70p 38.40p 31265160
05/04/2011 41.48p 41.87p 39.87p 40.24p 12777586
04/04/2011 40.91p 41.91p 39.86p 41.58p 16605407
01/04/2011 41.14p 41.50p 39.07p 40.88p 26585446
31/03/2011 43.29p 43.49p 40.60p 40.62p 41189448
30/03/2011 41.79p 42.27p 40.68p 41.28p 12469248
29/03/2011 42.00p 42.15p 41.34p 41.64p 10791960
28/03/2011 41.96p 42.88p 41.12p 41.92p 11046519
25/03/2011 43.26p 43.48p 41.89p 41.96p 17473552
24/03/2011 41.83p 44.00p 41.59p 43.31p 23898400
23/03/2011 40.73p 42.39p 40.57p 41.96p 19467736
22/03/2011 41.18p 41.52p 40.14p 40.92p 9518463
21/03/2011 40.52p 41.81p 40.52p 41.27p 13301813
18/03/2011 39.75p 41.07p 39.14p 39.88p 15330704
17/03/2011 37.88p 40.05p 37.73p 39.67p 12572959
16/03/2011 38.25p 39.12p 37.30p 37.77p 19916672
15/03/2011 38.51p 38.97p 36.76p 38.17p 28979780
14/03/2011 39.77p 40.30p 39.02p 39.62p 11250870
11/03/2011 40.58p 41.00p 38.99p 39.41p 19023624
10/03/2011 41.77p 42.29p 40.59p 40.86p 23773326
09/03/2011 40.66p 42.42p 40.63p 42.10p 22110376
08/03/2011 40.57p 41.00p 40.27p 40.65p 12812573
07/03/2011 40.69p 41.45p 40.25p 40.56p 15321832
04/03/2011 41.00p 42.09p 40.53p 40.71p 28137820
03/03/2011 39.98p 41.00p 38.97p 41.00p 38928448
02/03/2011 39.00p 39.25p 37.51p 39.00p 22328180
01/03/2011 40.06p 41.00p 38.86p 39.32p 23811794
28/02/2011 37.74p 40.30p 37.59p 39.54p 35193160
25/02/2011 37.00p 38.19p 37.00p 37.81p 32953856
24/02/2011 36.66p 36.98p 35.50p 36.24p 16715114
23/02/2011 36.66p 37.20p 36.30p 36.74p 8586608
22/02/2011 37.52p 37.52p 36.08p 36.92p 10289204
21/02/2011 37.88p 38.47p 37.37p 37.55p 6781735
18/02/2011 38.61p 38.99p 37.89p 38.10p 14526067
17/02/2011 37.16p 38.71p 37.16p 38.59p 25728192
16/02/2011 36.59p 37.35p 36.59p 37.03p 11975347
15/02/2011 36.81p 37.19p 36.01p 36.63p 9677416
14/02/2011 36.82p 38.16p 36.48p 36.89p 10427948
11/02/2011 36.21p 36.95p 35.68p 36.79p 10295739
10/02/2011 36.74p 36.98p 35.72p 36.19p 12483918
09/02/2011 37.50p 37.70p 36.66p 36.94p 11520276
08/02/2011 37.65p 37.90p 36.68p 37.76p 13585846
07/02/2011 37.98p 38.39p 36.70p 37.56p 12658132
04/02/2011 35.14p 37.79p 34.87p 37.41p 28797080
03/02/2011 35.11p 35.54p 34.76p 35.01p 11200729
02/02/2011 35.14p 35.70p 34.98p 35.05p 15585249
01/02/2011 34.94p 36.04p 34.57p 34.94p 8030208
31/01/2011 34.36p 35.10p 34.04p 34.68p 12889901
28/01/2011 35.30p 35.47p 34.21p 34.54p 22954732
27/01/2011 36.74p 37.00p 35.35p 35.51p 15642478
26/01/2011 35.95p 37.42p 35.90p 36.99p 18764984
25/01/2011 37.38p 37.63p 35.30p 35.86p 16190769
24/01/2011 36.70p 37.50p 36.27p 37.24p 14457570
21/01/2011 35.30p 37.30p 35.06p 36.45p 18518174
20/01/2011 36.29p 36.60p 34.40p 35.13p 24629914
19/01/2011 38.39p 39.00p 36.34p 36.35p 29615944
18/01/2011 36.25p 39.00p 36.00p 38.10p 62566388
17/01/2011 34.13p 36.41p 33.77p 35.15p 20878784
14/01/2011 33.25p 34.18p 33.25p 33.94p 15526518
13/01/2011 33.16p 33.62p 33.00p 33.24p 10730609
12/01/2011 33.45p 34.05p 32.93p 33.00p 16298179
11/01/2011 33.25p 33.66p 32.68p 33.29p 52170712
10/01/2011 33.95p 34.10p 32.79p 32.87p 35542316
07/01/2011 35.00p 35.27p 33.94p 34.04p 31965812
06/01/2011 33.00p 35.10p 33.00p 35.00p 38032904

*Close Price adjusted for both dividends and splits