Taylor Wimpey Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 164.05 165.65 164.05 165.00 7,643,498
Jul 18, 2019 162.95 166.11 162.75 164.90 8,404,061
Jul 17, 2019 164.00 165.40 161.70 163.55 7,715,093
Jul 16, 2019 164.10 165.10 162.10 163.60 12,983,450
Jul 15, 2019 164.75 165.25 162.80 163.05 8,064,143
Jul 12, 2019 0.00 165.60 0.00 163.95 12,374,952
Jul 11, 2019 159.35 161.85 159.00 161.00 15,367,110
Jul 10, 2019 157.35 159.35 156.66 158.50 7,476,727
Jul 9, 2019 158.00 160.00 157.05 158.00 8,175,379
Jul 8, 2019 158.40 159.90 157.05 157.70 8,412,392
Jul 5, 2019 160.00 161.00 157.55 158.65 10,461,822
Jul 4, 2019 163.05 163.05 160.35 161.15 5,908,173
Jul 3, 2019 160.55 162.52 159.30 162.20 12,436,529
Jul 2, 2019 160.05 160.31 157.75 160.10 8,864,272
Jul 1, 2019 158.25 159.51 157.35 159.40 8,803,283
Jun 28, 2019 156.65 160.70 156.65 157.75 19,028,517
Jun 27, 2019 155.05 156.70 154.50 155.45 8,349,488
Jun 26, 2019 155.25 156.20 153.80 154.75 8,655,148
Jun 25, 2019 155.40 156.20 154.25 155.90 8,444,478
Jun 24, 2019 156.40 157.30 154.85 156.10 11,800,800
Jun 21, 2019 157.20 158.80 155.80 157.10 45,830,742
Jun 20, 2019 156.15 158.60 155.30 156.45 8,422,740
Jun 19, 2019 158.20 160.27 155.50 156.75 12,614,961
Jun 18, 2019 156.50 157.55 154.65 157.00 16,313,442
Jun 17, 2019 156.50 157.15 155.25 156.60 10,315,391
Jun 14, 2019 158.10 158.40 155.35 155.60 9,458,904
Jun 13, 2019 157.85 159.30 157.15 158.20 22,264,719
Jun 12, 2019 157.20 158.40 156.50 157.55 20,638,886
Jun 11, 2019 157.75 158.80 156.90 157.85 11,738,519
Jun 10, 2019 157.90 158.35 156.25 157.30 9,680,950
Jun 7, 2019 156.90 157.55 155.65 157.45 15,040,224
Jun 6, 2019 159.00 159.06 154.90 156.50 16,398,018
Jun 5, 2019 166.60 171.40 166.60 169.15 17,676,037
Jun 4, 2019 161.60 166.54 159.97 166.05 39,704,909
Jun 3, 2019 165.05 166.75 162.25 163.95 9,465,469
May 31, 2019 166.75 168.01 164.94 165.25 13,250,302
May 30, 2019 167.95 169.61 167.10 168.70 9,154,803
May 29, 2019 168.15 170.15 166.25 167.00 8,582,381
May 28, 2019 169.05 171.00 167.55 167.55 18,179,123
May 27, 2019 167.35 0.00 0.00 168.30 0
May 24, 2019 167.35 168.60 166.15 168.30 10,214,728
May 23, 2019 167.10 168.61 164.89 165.80 11,599,909
May 22, 2019 176.00 176.05 168.00 168.00 12,240,246
May 21, 2019 173.90 176.15 171.25 175.85 11,964,998
May 20, 2019 178.45 179.01 170.25 171.50 14,278,138
May 17, 2019 178.50 179.40 176.85 177.60 10,455,149
May 16, 2019 176.55 178.45 175.80 178.45 7,945,788
May 15, 2019 177.00 178.75 175.35 176.50 10,583,602
May 14, 2019 176.50 178.55 175.60 177.20 10,402,486
May 13, 2019 177.80 177.80 174.80 175.45 8,942,565
Showing 1 to 50 of 260