Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/09/2010 29.17p 29.76p 28.72p 28.89p 8923978
24/09/2010 28.62p 29.10p 28.47p 28.96p 14155062
23/09/2010 29.10p 29.14p 28.41p 28.87p 10285893
22/09/2010 29.45p 29.71p 28.50p 28.99p 12478140
21/09/2010 29.24p 30.00p 29.24p 29.30p 9619130
20/09/2010 29.58p 29.65p 29.10p 29.42p 15071448
17/09/2010 29.50p 29.74p 29.10p 29.30p 17270048
16/09/2010 29.13p 29.85p 29.10p 29.19p 9908990
15/09/2010 29.29p 29.56p 29.04p 29.29p 10217680
14/09/2010 29.29p 29.36p 28.59p 29.14p 13991381
13/09/2010 29.10p 29.56p 29.03p 29.45p 15273043
10/09/2010 28.73p 29.09p 28.61p 28.86p 14477789
09/09/2010 28.24p 28.78p 28.10p 28.78p 13885223
08/09/2010 28.25p 28.34p 27.40p 28.08p 11197015
07/09/2010 28.50p 28.82p 27.97p 28.60p 10286210
06/09/2010 28.58p 29.05p 28.24p 28.63p 9894840
03/09/2010 28.50p 29.03p 27.76p 28.53p 18192706
02/09/2010 27.00p 29.07p 26.94p 28.46p 37578612
01/09/2010 25.85p 27.10p 25.85p 27.05p 30868014
31/08/2010 25.70p 26.25p 25.30p 25.86p 15972855
27/08/2010 25.88p 26.67p 25.88p 26.50p 20542668
26/08/2010 25.36p 25.90p 25.09p 25.86p 17423674
25/08/2010 26.17p 26.44p 24.81p 24.95p 20043046
24/08/2010 26.60p 26.90p 25.90p 26.11p 35081496
23/08/2010 27.09p 27.09p 26.55p 26.74p 14366098
20/08/2010 27.60p 27.73p 26.61p 26.82p 19314728
19/08/2010 27.84p 28.69p 27.00p 27.50p 19820968
18/08/2010 27.60p 27.93p 27.35p 27.57p 9157294
17/08/2010 27.98p 27.98p 27.50p 27.81p 11065052
16/08/2010 28.12p 28.43p 27.27p 27.46p 7536373
13/08/2010 29.00p 29.45p 27.87p 27.96p 12956947
12/08/2010 29.52p 30.11p 28.29p 28.80p 20406952
11/08/2010 30.66p 31.08p 29.72p 29.76p 19744112
10/08/2010 31.90p 31.93p 30.61p 30.75p 19368468
09/08/2010 32.20p 32.32p 31.61p 32.16p 9875935
06/08/2010 32.34p 32.40p 30.85p 31.38p 16507362
05/08/2010 30.90p 32.23p 30.39p 32.03p 22476320
04/08/2010 30.99p 31.19p 29.00p 30.76p 31111984
03/08/2010 30.30p 31.75p 29.00p 31.10p 67012648
02/08/2010 26.86p 28.55p 26.86p 28.52p 23937652
30/07/2010 27.18p 27.25p 26.30p 26.50p 13028899
29/07/2010 27.24p 27.33p 26.58p 27.21p 7106858
28/07/2010 27.50p 27.50p 26.75p 27.01p 10851537
27/07/2010 27.48p 27.90p 27.14p 27.50p 20336700
26/07/2010 27.43p 27.58p 26.78p 27.22p 12306082
23/07/2010 26.69p 27.21p 26.43p 27.02p 13168601
22/07/2010 25.31p 26.60p 24.93p 26.55p 16511775
21/07/2010 25.04p 26.90p 25.04p 25.59p 21871576
20/07/2010 25.29p 26.30p 24.51p 24.94p 20405176
19/07/2010 26.16p 26.16p 24.80p 24.99p 23927664
16/07/2010 27.65p 28.20p 26.00p 26.09p 38960848
15/07/2010 27.66p 28.13p 26.43p 27.47p 19293228
14/07/2010 27.41p 28.40p 26.77p 27.57p 22493922
13/07/2010 27.05p 27.42p 26.20p 27.36p 20763164
12/07/2010 27.18p 27.35p 26.57p 26.85p 10929771
09/07/2010 26.65p 27.75p 26.65p 27.22p 12508886
08/07/2010 27.00p 27.95p 27.00p 27.38p 22069572
07/07/2010 26.72p 27.02p 26.35p 26.81p 11059242
06/07/2010 25.25p 27.28p 25.25p 26.75p 110317208
05/07/2010 25.85p 25.90p 24.80p 25.06p 36334584
02/07/2010 26.10p 26.67p 25.58p 25.72p 21855034
01/07/2010 26.00p 26.75p 24.29p 25.65p 36423264
30/06/2010 28.59p 28.92p 26.00p 26.36p 33171724
29/06/2010 29.00p 29.46p 28.21p 28.33p 16335738
28/06/2010 30.61p 30.98p 29.00p 29.70p 14950928
25/06/2010 31.80p 32.37p 30.26p 30.46p 14408890
24/06/2010 31.40p 32.53p 31.16p 31.71p 13985416
23/06/2010 32.25p 32.70p 31.15p 31.26p 14246830
22/06/2010 31.44p 32.82p 30.65p 32.48p 25954040
21/06/2010 31.49p 31.74p 31.07p 31.50p 17736856
18/06/2010 30.04p 31.36p 29.89p 30.97p 27599978
17/06/2010 29.46p 30.04p 29.28p 29.85p 10952458
16/06/2010 29.96p 30.57p 29.02p 29.30p 18952122
15/06/2010 28.64p 29.82p 28.56p 29.64p 18627178
14/06/2010 29.61p 30.22p 28.75p 29.03p 15294142
11/06/2010 29.70p 31.31p 29.26p 29.55p 17150612
10/06/2010 28.64p 29.69p 27.99p 29.48p 22961132
09/06/2010 28.53p 30.23p 27.38p 29.18p 42674788
08/06/2010 30.50p 30.82p 27.80p 28.10p 98902984
07/06/2010 31.74p 31.79p 30.11p 30.22p 22457880
04/06/2010 33.95p 34.54p 31.89p 32.14p 30131208
03/06/2010 33.70p 34.50p 33.43p 33.70p 31283348
02/06/2010 33.44p 33.88p 32.70p 33.19p 14216116
01/06/2010 34.15p 34.15p 32.90p 33.56p 17816612
28/05/2010 35.25p 35.35p 34.15p 34.23p 14747396
27/05/2010 33.39p 34.74p 32.98p 34.65p 23936324
26/05/2010 32.22p 33.35p 32.11p 32.82p 19796734
25/05/2010 32.99p 33.29p 31.73p 31.73p 25592752
24/05/2010 33.29p 34.38p 33.16p 33.86p 16485837
21/05/2010 32.55p 32.74p 32.55p 32.74p 25933060
20/05/2010 34.76p 34.99p 31.76p 32.46p 49833104
19/05/2010 35.10p 36.25p 34.25p 34.29p 33083932
18/05/2010 35.59p 36.14p 35.08p 36.14p 28908166
17/05/2010 36.00p 36.38p 34.81p 34.86p 18233746
14/05/2010 38.04p 38.83p 36.05p 36.15p 17424714
13/05/2010 37.95p 38.94p 36.70p 38.51p 17874828
12/05/2010 37.10p 38.00p 36.03p 37.54p 33949180
11/05/2010 36.80p 37.99p 36.06p 36.88p 21070256
10/05/2010 36.80p 37.90p 35.00p 37.90p 45274048
07/05/2010 37.19p 37.99p 33.68p 34.62p 46610184
06/05/2010 38.43p 39.74p 37.54p 38.02p 31407876
05/05/2010 38.80p 39.33p 37.01p 38.29p 43018792
04/05/2010 40.25p 41.24p 38.60p 38.77p 24783684
30/04/2010 42.00p 42.29p 40.51p 40.57p 17677892
29/04/2010 42.51p 43.69p 41.53p 41.76p 31469152
28/04/2010 42.13p 42.51p 40.87p 41.42p 43991088
27/04/2010 43.20p 43.67p 42.50p 42.55p 18536352
26/04/2010 44.75p 46.49p 42.35p 43.49p 45054728
23/04/2010 40.12p 44.13p 40.12p 43.99p 64024364
22/04/2010 39.18p 41.00p 39.14p 40.08p 35384800
21/04/2010 38.70p 39.16p 38.66p 39.06p 11929700
20/04/2010 38.91p 39.37p 38.35p 38.76p 11808838
19/04/2010 38.32p 38.68p 38.32p 38.62p 14720198
16/04/2010 38.32p 38.60p 38.00p 38.32p 23188216
15/04/2010 38.48p 38.93p 38.25p 38.35p 13422553
14/04/2010 38.42p 38.89p 38.25p 38.44p 18305768
13/04/2010 38.80p 38.95p 38.10p 38.36p 20583204
12/04/2010 39.16p 39.51p 38.60p 38.92p 14436801
09/04/2010 38.34p 39.19p 38.15p 38.74p 13790396
08/04/2010 38.08p 38.43p 38.00p 38.07p 16233491
07/04/2010 38.20p 38.67p 38.10p 38.27p 8807488
06/04/2010 37.81p 38.52p 37.60p 38.31p 11093161
01/04/2010 38.04p 38.14p 37.41p 37.74p 9663316
31/03/2010 37.79p 38.28p 36.88p 37.65p 15455901
30/03/2010 38.08p 38.68p 37.60p 37.72p 10298247
29/03/2010 38.94p 39.54p 37.86p 38.08p 12193495
26/03/2010 39.00p 39.52p 38.71p 38.87p 9787788
25/03/2010 38.56p 39.31p 38.56p 39.12p 15564469
24/03/2010 38.80p 39.45p 38.21p 38.65p 31975044
23/03/2010 38.71p 39.36p 38.10p 38.29p 11864712
22/03/2010 39.59p 39.69p 38.12p 38.86p 17635388
19/03/2010 40.14p 41.16p 39.59p 39.59p 32984940
18/03/2010 40.29p 40.78p 39.35p 40.19p 24742194
17/03/2010 39.97p 40.70p 39.96p 40.25p 17581732
16/03/2010 39.43p 40.00p 38.84p 39.90p 21040888
15/03/2010 39.38p 39.38p 38.39p 39.05p 25813008
12/03/2010 37.53p 39.30p 37.50p 39.30p 23819426
11/03/2010 37.41p 38.05p 37.00p 37.50p 11683660
10/03/2010 37.00p 38.14p 36.72p 37.50p 18696836
09/03/2010 37.40p 37.40p 36.36p 37.00p 11408301
08/03/2010 37.38p 37.91p 36.48p 37.42p 10995949
05/03/2010 36.70p 37.37p 36.34p 37.07p 21705920
04/03/2010 36.17p 37.00p 35.99p 36.36p 9960553
03/03/2010 38.60p 39.32p 36.20p 36.72p 29499140
02/03/2010 36.30p 38.12p 35.58p 37.97p 28362564
01/03/2010 36.11p 36.56p 35.68p 36.11p 35613496
26/02/2010 35.80p 36.48p 35.27p 35.60p 30913316
25/02/2010 36.20p 36.76p 35.15p 35.50p 23219500
24/02/2010 37.76p 38.40p 36.10p 36.38p 33067926
23/02/2010 38.00p 38.23p 37.22p 37.53p 26347936
22/02/2010 38.06p 38.98p 37.46p 37.67p 13414126
19/02/2010 38.10p 38.60p 37.32p 37.89p 12812780
18/02/2010 38.66p 38.80p 38.09p 38.34p 12173206
17/02/2010 37.00p 38.91p 36.88p 38.48p 25781988
16/02/2010 36.01p 36.90p 35.75p 36.70p 16395158
15/02/2010 35.89p 36.40p 35.59p 35.61p 9206046
12/02/2010 37.19p 37.27p 35.17p 35.58p 18872156
11/02/2010 37.96p 37.99p 36.66p 36.87p 20100028
10/02/2010 37.11p 37.93p 36.80p 37.70p 22414396
09/02/2010 37.17p 38.07p 36.66p 36.95p 18833252
08/02/2010 38.01p 38.61p 35.90p 37.05p 23968586
05/02/2010 39.51p 39.56p 36.89p 37.84p 25583824
04/02/2010 41.31p 41.39p 39.66p 39.80p 18582114
03/02/2010 39.75p 41.60p 39.49p 41.25p 17745388
02/02/2010 39.00p 39.91p 38.61p 39.70p 14114673
01/02/2010 38.75p 39.31p 38.25p 39.00p 9454165
29/01/2010 39.16p 39.75p 38.42p 38.72p 15390192
28/01/2010 38.58p 39.38p 38.27p 38.82p 15530225
27/01/2010 38.93p 39.24p 37.51p 38.15p 12962817
26/01/2010 39.03p 39.35p 38.53p 39.05p 8689144
25/01/2010 39.49p 40.62p 39.19p 39.33p 17004412
22/01/2010 40.71p 41.16p 39.50p 39.81p 24324312
21/01/2010 41.50p 42.00p 40.69p 40.75p 27432964
20/01/2010 40.25p 40.67p 39.50p 40.23p 19729764
19/01/2010 40.78p 40.98p 39.38p 40.58p 34190416
18/01/2010 41.58p 42.70p 39.81p 40.76p 27458380
15/01/2010 42.00p 42.25p 41.18p 41.64p 19048688
14/01/2010 42.99p 43.50p 41.72p 41.80p 15717809
13/01/2010 42.37p 42.93p 42.01p 42.15p 14733555
12/01/2010 42.99p 44.01p 42.22p 42.30p 31831504
11/01/2010 42.45p 43.70p 42.02p 42.73p 25220516
08/01/2010 41.92p 42.25p 40.26p 41.88p 25497612
07/01/2010 39.34p 42.40p 39.34p 41.51p 25946276
06/01/2010 39.35p 40.48p 38.55p 39.59p 11706591
05/01/2010 39.71p 40.23p 39.03p 39.53p 16414895
04/01/2010 38.74p 39.89p 37.85p 39.50p 23762990
31/12/2009 38.75p 39.55p 38.00p 38.90p 6145646
30/12/2009 37.70p 39.27p 37.03p 38.20p 11207264
29/12/2009 36.82p 37.97p 36.82p 37.54p 10103163
24/12/2009 36.70p 38.00p 36.68p 37.05p 5047068
23/12/2009 36.00p 37.75p 35.75p 37.12p 17450724
22/12/2009 35.60p 36.36p 34.50p 35.70p 23207176
21/12/2009 33.97p 35.20p 33.50p 34.34p 11036821
18/12/2009 34.80p 35.25p 34.01p 34.01p 20424390
17/12/2009 35.50p 36.33p 34.55p 34.88p 17848072
16/12/2009 35.19p 35.90p 34.18p 35.60p 18496716
15/12/2009 33.88p 34.36p 32.84p 33.93p 13204488
14/12/2009 33.54p 34.25p 33.52p 34.00p 15449026
11/12/2009 33.39p 34.52p 33.02p 33.39p 16881400
10/12/2009 34.28p 34.47p 32.90p 33.01p 37372052

*Close Price adjusted for both dividends and splits