Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
07/08/2012 48.35p 48.57p 47.77p 48.50p 8382325
06/08/2012 47.72p 48.96p 47.72p 48.24p 7801850
03/08/2012 46.25p 48.25p 46.25p 47.75p 16153664
02/08/2012 47.24p 47.30p 45.80p 46.15p 7321999
01/08/2012 45.21p 46.88p 44.34p 46.35p 13494574
31/07/2012 45.12p 45.43p 44.10p 44.15p 8467496
30/07/2012 45.29p 46.35p 44.97p 44.97p 5926318
27/07/2012 45.26p 45.80p 44.41p 45.56p 8001757
26/07/2012 43.18p 44.91p 42.87p 44.91p 8285957
25/07/2012 43.30p 43.65p 42.65p 42.72p 6859673
24/07/2012 44.07p 44.66p 43.27p 43.50p 9642574
23/07/2012 46.20p 46.47p 43.51p 43.90p 8506745
20/07/2012 47.20p 47.64p 46.60p 46.82p 5676320
19/07/2012 47.00p 47.61p 46.90p 47.34p 7437193
18/07/2012 46.98p 47.38p 46.47p 46.83p 7421913
17/07/2012 47.09p 47.32p 46.64p 46.96p 8005776
16/07/2012 46.89p 47.11p 46.14p 46.86p 7314118
13/07/2012 46.20p 47.05p 46.20p 46.84p 5823794
12/07/2012 45.50p 46.66p 44.87p 46.20p 9194571
11/07/2012 46.76p 47.48p 45.06p 45.51p 12612003
10/07/2012 47.37p 47.50p 46.72p 46.80p 9279545
09/07/2012 47.92p 47.92p 46.13p 47.08p 12405574
06/07/2012 48.18p 48.22p 47.39p 47.79p 7245196
05/07/2012 48.27p 48.50p 47.60p 48.00p 8592141
04/07/2012 49.16p 49.49p 47.72p 48.00p 11393054
03/07/2012 50.00p 50.35p 48.60p 49.26p 12309466
02/07/2012 48.10p 50.20p 47.70p 50.00p 13593854
29/06/2012 46.73p 48.29p 46.45p 47.78p 8600840
28/06/2012 46.85p 46.85p 44.92p 45.26p 8622824
27/06/2012 45.99p 46.50p 44.80p 46.50p 9777169
26/06/2012 46.05p 46.14p 45.21p 45.32p 9125642
25/06/2012 47.25p 47.25p 45.78p 45.78p 7175653
22/06/2012 47.94p 47.94p 47.01p 47.36p 12373652
21/06/2012 48.21p 49.00p 47.78p 48.53p 9435412
20/06/2012 47.51p 48.83p 46.50p 48.65p 8166795
19/06/2012 46.52p 47.49p 45.93p 47.28p 10555614
18/06/2012 46.92p 47.28p 45.77p 46.31p 8818065
15/06/2012 44.53p 47.46p 44.53p 46.16p 27336482
14/06/2012 43.60p 45.01p 42.70p 44.41p 13575282
13/06/2012 44.78p 45.44p 42.70p 43.83p 8552260
12/06/2012 45.57p 45.76p 44.14p 44.61p 8925636
11/06/2012 46.17p 46.28p 45.15p 45.47p 14146632
08/06/2012 44.27p 44.95p 43.39p 44.95p 13694568
07/06/2012 44.08p 45.67p 43.49p 44.54p 20099016
06/06/2012 41.21p 43.83p 41.00p 43.61p 15388188
01/06/2012 42.61p 42.88p 40.07p 40.28p 11983762
31/05/2012 42.30p 43.02p 42.02p 42.65p 9901226
30/05/2012 42.48p 42.90p 41.50p 42.02p 9849446
29/05/2012 41.69p 43.26p 41.69p 42.92p 13178425
28/05/2012 41.07p 41.72p 40.18p 41.57p 6861325
25/05/2012 41.70p 54.80p 40.21p 40.30p 13476363
24/05/2012 41.80p 42.35p 40.86p 41.60p 10259182
23/05/2012 42.36p 42.49p 41.30p 41.35p 9388720
22/05/2012 41.65p 43.44p 41.61p 42.68p 10993558
21/05/2012 41.34p 42.04p 40.85p 41.35p 10343337
18/05/2012 41.57p 41.73p 41.01p 41.21p 13795298
17/05/2012 43.04p 43.34p 41.98p 42.24p 11937903
16/05/2012 41.62p 43.57p 40.00p 42.90p 24178284
15/05/2012 44.90p 45.40p 41.71p 41.95p 21389782
14/05/2012 45.97p 46.13p 44.39p 44.68p 9330258
11/05/2012 45.72p 46.54p 45.69p 46.40p 10998810
10/05/2012 44.50p 46.50p 44.50p 46.00p 18754274
09/05/2012 44.98p 45.27p 43.30p 43.63p 18760350
08/05/2012 47.51p 47.89p 43.93p 44.67p 28055536
04/05/2012 51.50p 51.85p 46.88p 47.69p 23555776
03/05/2012 51.90p 52.50p 51.40p 51.65p 7518524
02/05/2012 50.70p 52.10p 50.45p 51.95p 12217713
01/05/2012 50.30p 50.97p 49.72p 50.65p 2830435
30/04/2012 51.35p 51.50p 49.96p 50.25p 6223781
27/04/2012 50.00p 51.16p 49.57p 51.00p 11071811
26/04/2012 49.48p 50.65p 49.05p 50.35p 16553969
25/04/2012 49.62p 49.94p 48.58p 48.66p 9359981
24/04/2012 48.35p 49.85p 48.21p 49.20p 12459622
23/04/2012 50.00p 50.17p 47.75p 48.27p 10117356
20/04/2012 50.70p 51.05p 49.57p 49.89p 8170204
19/04/2012 50.35p 51.60p 49.80p 50.75p 12312669
18/04/2012 50.70p 50.70p 49.40p 49.95p 9160935
17/04/2012 49.60p 50.95p 49.44p 50.65p 7903033
16/04/2012 50.20p 51.00p 49.26p 49.79p 12606436
13/04/2012 50.50p 51.35p 50.09p 50.35p 13933284
12/04/2012 49.52p 50.60p 49.31p 50.45p 11713277
11/04/2012 47.41p 49.75p 47.28p 49.34p 14443371
10/04/2012 48.05p 48.67p 47.32p 47.52p 10898487
05/04/2012 48.96p 49.78p 48.01p 48.48p 17026852
04/04/2012 50.85p 51.15p 48.40p 48.89p 16312424
03/04/2012 51.95p 52.00p 50.70p 51.20p 11816176
02/04/2012 51.85p 52.30p 51.20p 52.10p 8315984
30/03/2012 51.35p 52.05p 51.30p 51.50p 9349540
29/03/2012 52.65p 52.65p 50.60p 51.00p 10851215
28/03/2012 52.25p 52.95p 51.99p 52.35p 10629632
27/03/2012 52.40p 52.90p 51.63p 52.40p 20874580
26/03/2012 51.15p 52.40p 50.43p 51.90p 11143732
23/03/2012 50.90p 51.04p 49.08p 50.60p 9129482
22/03/2012 51.00p 51.21p 50.45p 50.60p 8000129
21/03/2012 50.65p 51.41p 50.55p 50.90p 12186277
20/03/2012 51.35p 51.70p 49.70p 50.30p 17071980
19/03/2012 52.40p 52.50p 51.50p 52.00p 8000714
16/03/2012 52.75p 53.36p 52.13p 52.15p 17524912
15/03/2012 52.15p 52.95p 51.60p 52.75p 11227559
14/03/2012 52.55p 53.25p 52.15p 52.30p 17816312
13/03/2012 50.50p 52.52p 50.30p 52.10p 26120430
12/03/2012 49.24p 50.15p 49.02p 49.96p 8109364
09/03/2012 48.00p 49.94p 47.80p 49.37p 16872866
08/03/2012 46.89p 48.54p 46.89p 47.96p 17354376
07/03/2012 46.28p 47.49p 45.00p 46.78p 9628615
06/03/2012 47.31p 47.45p 46.04p 46.44p 15269116
05/03/2012 49.56p 49.61p 46.65p 47.39p 15855300
02/03/2012 48.86p 49.96p 48.58p 49.64p 13596480
01/03/2012 49.88p 50.10p 48.24p 48.77p 14185448
29/02/2012 52.60p 52.60p 48.31p 49.69p 29387188
28/02/2012 50.30p 53.25p 50.25p 52.65p 31649004
27/02/2012 49.70p 50.02p 48.86p 49.67p 8793204
24/02/2012 50.00p 50.81p 49.64p 49.85p 13889480
23/02/2012 49.60p 50.40p 49.60p 50.05p 24102616
22/02/2012 48.38p 49.95p 48.38p 49.70p 13848038
21/02/2012 48.93p 48.99p 48.12p 48.49p 16502272
20/02/2012 47.15p 49.07p 46.20p 48.75p 17107524
17/02/2012 45.58p 47.38p 43.02p 46.95p 13650865
16/02/2012 44.00p 45.50p 43.21p 45.27p 8482136
15/02/2012 44.83p 45.00p 43.47p 44.20p 7777509
14/02/2012 44.32p 45.28p 43.75p 44.64p 13831755
13/02/2012 43.86p 44.56p 43.14p 44.48p 4999225
10/02/2012 43.77p 44.38p 42.57p 43.64p 5104028
09/02/2012 44.10p 44.68p 43.75p 43.87p 5274106
08/02/2012 44.56p 44.99p 43.70p 44.02p 6140559
07/02/2012 44.91p 44.91p 43.27p 44.58p 8986823
06/02/2012 44.56p 44.85p 42.46p 44.75p 6505327
03/02/2012 43.21p 44.79p 42.50p 44.79p 12889246
02/02/2012 42.22p 43.68p 41.88p 43.49p 9437712
01/02/2012 42.52p 43.95p 42.13p 43.60p 9548073
31/01/2012 42.03p 43.02p 41.65p 42.40p 7302519
30/01/2012 41.38p 42.16p 40.70p 41.77p 6318845
27/01/2012 42.03p 42.61p 40.93p 41.68p 5842596
26/01/2012 42.00p 42.43p 41.28p 42.10p 7014297
25/01/2012 42.22p 42.70p 41.41p 41.80p 5253855
24/01/2012 42.37p 42.66p 41.71p 41.94p 5184574
23/01/2012 42.15p 43.04p 41.14p 42.57p 8105349
20/01/2012 44.00p 44.00p 41.72p 42.00p 12135698
19/01/2012 42.95p 43.90p 42.64p 43.78p 16767694
18/01/2012 42.07p 42.84p 41.39p 42.84p 11277398
17/01/2012 42.00p 42.38p 41.15p 42.00p 25002412
16/01/2012 41.00p 41.19p 40.04p 40.75p 11058708
13/01/2012 39.80p 41.12p 39.53p 41.12p 19206952
12/01/2012 38.81p 39.99p 38.81p 39.54p 11148146
11/01/2012 38.74p 39.64p 38.00p 38.75p 11018063
10/01/2012 38.34p 39.06p 37.82p 38.67p 8738698
09/01/2012 37.64p 38.27p 37.52p 38.10p 13231385
06/01/2012 37.02p 37.46p 36.68p 37.37p 5953246
05/01/2012 37.20p 37.47p 36.58p 36.93p 5683978
04/01/2012 37.30p 37.78p 36.60p 37.00p 7796866
03/01/2012 37.50p 38.00p 36.79p 37.37p 6251855
30/12/2011 36.95p 37.50p 36.27p 37.50p 2512142
29/12/2011 36.70p 36.98p 36.00p 36.90p 1802657
28/12/2011 36.62p 37.13p 35.98p 36.54p 2944031
23/12/2011 36.81p 36.99p 36.32p 36.77p 1529088
22/12/2011 37.15p 37.67p 36.22p 36.79p 5249487
21/12/2011 36.32p 37.58p 36.32p 36.90p 8379000
20/12/2011 35.28p 36.56p 35.10p 36.25p 6399793
19/12/2011 35.23p 35.88p 34.41p 35.28p 9637526
16/12/2011 35.77p 36.10p 35.04p 35.50p 7726881
15/12/2011 34.86p 35.82p 34.46p 35.57p 6850875
14/12/2011 35.75p 36.65p 34.76p 34.86p 8137097

*Close Price adjusted for both dividends and splits