Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/10/2009 39.88p 41.90p 35.21p 35.71p 60733720
27/10/2009 41.13p 41.14p 39.67p 39.84p 32493224
26/10/2009 42.00p 42.00p 40.64p 40.76p 25519444
23/10/2009 42.90p 42.90p 41.55p 41.76p 18414646
22/10/2009 43.27p 43.62p 42.01p 42.37p 11796813
21/10/2009 44.11p 44.40p 43.38p 43.79p 31228384
20/10/2009 44.00p 44.28p 43.00p 43.50p 58265912
19/10/2009 43.18p 43.66p 43.06p 43.53p 21120290
16/10/2009 43.20p 43.61p 43.00p 43.00p 16308208
15/10/2009 42.25p 43.58p 42.25p 43.07p 25047472
14/10/2009 43.00p 43.75p 41.81p 42.25p 54481608
13/10/2009 44.60p 44.82p 42.50p 42.83p 39637296
12/10/2009 44.80p 45.45p 44.25p 44.49p 20438548
09/10/2009 45.00p 45.52p 44.00p 44.50p 46584192
08/10/2009 45.15p 45.15p 44.20p 45.00p 38318536
07/10/2009 42.52p 43.96p 42.40p 43.24p 29701368
06/10/2009 41.46p 43.00p 41.18p 42.74p 30322210
05/10/2009 41.00p 43.00p 40.49p 41.00p 31346126
02/10/2009 41.60p 41.98p 40.20p 40.96p 39625764
01/10/2009 42.16p 43.51p 41.76p 41.97p 26745340
30/09/2009 42.90p 43.50p 41.60p 42.12p 27182066
29/09/2009 43.25p 44.03p 41.75p 42.40p 39057308
28/09/2009 41.19p 44.90p 40.10p 43.96p 30848620
25/09/2009 42.61p 43.00p 40.10p 40.97p 39090920
24/09/2009 44.50p 44.50p 42.00p 42.21p 36476572
23/09/2009 43.26p 45.57p 42.57p 44.18p 36789432
22/09/2009 44.34p 44.43p 42.50p 43.18p 42109992
21/09/2009 45.25p 45.80p 43.28p 44.03p 37273852

*Close Price adjusted for both dividends and splits