Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits