Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/01/2011 32.04p 33.89p 31.51p 32.80p 44370808
04/01/2011 31.73p 32.90p 31.73p 32.11p 16086932
31/12/2010 31.27p 31.75p 30.62p 31.51p 3717571
30/12/2010 31.60p 32.19p 30.20p 31.28p 8616531
29/12/2010 30.53p 31.91p 30.42p 31.62p 9481941
24/12/2010 30.48p 30.75p 29.41p 30.48p 3166403
23/12/2010 29.77p 31.20p 29.45p 31.11p 11763642
22/12/2010 29.17p 30.32p 29.12p 29.67p 9851937
21/12/2010 29.48p 29.62p 28.83p 29.26p 8452154
20/12/2010 28.28p 29.80p 27.94p 29.45p 17701404
17/12/2010 28.14p 28.78p 27.91p 28.24p 17728644
16/12/2010 27.50p 28.33p 27.42p 28.05p 6462355
15/12/2010 28.48p 28.48p 27.33p 27.33p 11142327
14/12/2010 28.21p 28.56p 27.68p 28.54p 12752587
13/12/2010 29.30p 29.54p 28.05p 28.34p 9438027
10/12/2010 29.18p 29.42p 28.78p 29.21p 13026291
09/12/2010 29.08p 30.15p 28.54p 29.00p 21356360
08/12/2010 28.86p 29.07p 28.14p 28.80p 50139368
07/12/2010 27.34p 29.85p 27.23p 29.00p 44474284
06/12/2010 26.58p 27.62p 26.34p 27.23p 19983526
03/12/2010 25.41p 26.89p 24.86p 26.40p 22705588
02/12/2010 24.47p 25.37p 24.21p 25.37p 8067777
01/12/2010 24.18p 24.46p 23.63p 24.13p 7618945
30/11/2010 24.60p 24.92p 23.81p 23.81p 19094928
29/11/2010 25.14p 25.44p 24.12p 24.29p 8506907
26/11/2010 25.15p 25.50p 24.75p 24.82p 8513323
25/11/2010 24.50p 25.40p 24.45p 25.13p 7985929
24/11/2010 24.38p 24.70p 23.50p 24.43p 19149732
23/11/2010 25.25p 25.25p 24.25p 24.25p 11247848
22/11/2010 24.81p 25.70p 24.81p 25.30p 12358422
19/11/2010 25.24p 25.43p 24.38p 24.50p 18073480
18/11/2010 25.35p 25.84p 25.06p 25.34p 10522169
17/11/2010 24.74p 25.43p 24.70p 24.93p 9459119
16/11/2010 26.01p 26.80p 24.82p 24.82p 31170044
15/11/2010 25.97p 26.13p 24.89p 24.95p 10979659
12/11/2010 26.15p 26.32p 25.73p 25.97p 13490451
11/11/2010 26.18p 26.70p 25.67p 26.29p 24871008
10/11/2010 25.81p 26.15p 25.08p 25.93p 12196337
09/11/2010 25.16p 26.48p 24.68p 25.79p 14942378
08/11/2010 26.01p 26.84p 24.82p 25.11p 15989498
05/11/2010 24.98p 26.61p 24.98p 26.09p 24450488
04/11/2010 23.15p 25.76p 23.15p 25.02p 36893740
03/11/2010 23.80p 24.13p 22.82p 23.09p 21125574
02/11/2010 22.84p 23.87p 22.65p 23.84p 17579840
01/11/2010 22.52p 23.24p 22.50p 22.92p 26071120
29/10/2010 22.92p 23.08p 22.12p 22.30p 18265450
28/10/2010 23.47p 23.92p 22.51p 22.93p 14053779
27/10/2010 23.64p 24.30p 23.28p 23.33p 10974121
26/10/2010 23.33p 23.88p 23.19p 23.72p 12627922
25/10/2010 23.18p 23.75p 22.32p 23.31p 24419640
22/10/2010 24.00p 24.28p 22.73p 23.13p 22429692
21/10/2010 23.60p 24.50p 23.60p 24.12p 28325024
20/10/2010 25.03p 25.20p 22.83p 23.80p 33687272
19/10/2010 25.98p 26.35p 25.03p 25.20p 14085439
18/10/2010 25.36p 26.38p 25.36p 26.11p 11407389
15/10/2010 25.92p 26.38p 25.37p 25.59p 11302446
14/10/2010 26.60p 26.88p 25.69p 25.93p 13377347
13/10/2010 26.42p 26.74p 26.04p 26.56p 10663629
12/10/2010 26.60p 26.70p 25.94p 26.18p 9637832
11/10/2010 26.60p 26.95p 26.27p 26.68p 14608814
08/10/2010 27.59p 27.85p 26.05p 26.55p 35781768
07/10/2010 28.79p 28.79p 27.42p 27.77p 14686311
06/10/2010 28.45p 30.00p 28.45p 28.69p 17340458
05/10/2010 28.31p 28.50p 28.04p 28.41p 6410784
04/10/2010 28.75p 28.75p 27.95p 28.21p 6861895
01/10/2010 28.66p 28.79p 28.22p 28.63p 9535121
30/09/2010 28.50p 28.86p 28.14p 28.35p 7931016
29/09/2010 29.17p 29.33p 28.49p 28.72p 15642621
28/09/2010 28.90p 29.19p 28.43p 28.87p 11526798
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

*Close Price adjusted for both dividends and splits