Taylor Wimpey PLC (PK) (TWODY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 20.42 | -0.38 | -1.83 | 20.055 | 20.42 | 20.055 | 72889 |
| 1721683380 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1721424180 | 20.8 | 0.15 | 0.73 | 20.528 | 20.8 | 20.528 | 836 |
| 1721337960 | 20.65 | 0.45 | 2.23 | 20.76 | 20.8 | 20.65 | 1226 |
| 1721251320 | 20.2 | -0.01 | -0.02 | 20.395 | 20.395 | 20.2 | 994 |
| 1721164920 | 20.205 | 0.1 | 0.52 | 20.21 | 20.21 | 20.205 | 698 |
| 1721078940 | 20.1 | -0.19 | -0.94 | 20.1 | 20.1 | 20.1 | 1413 |
| 1720819200 | 20.29 | 0.31 | 1.58 | 20.29 | 20.29 | 20.29 | 456 |
| 1720733280 | 19.975 | 0.43 | 2.17 | 19.55 | 19.975 | 19.55 | 4535 |
| 1720646880 | 19.55 | 0.04 | 0.19 | 19.3425 | 19.55 | 19.3425 | 686 |
| 1720560540 | 19.5125 | 0.02 | 0.09 | 19.5125 | 19.5125 | 19.5125 | 151 |
| 1720473600 | 19.495 | 0.07 | 0.39 | 19.78 | 19.78 | 19.495 | 726 |
| 1720214640 | 19.42 | 0.47 | 2.48 | 19.57 | 19.65 | 19.42 | 854 |
| 1720041000 | 18.95 | 0.54 | 2.93 | 18.6 | 18.955 | 18.6 | 1644 |
| 1719955740 | 18.41 | 0.16 | 0.90 | 18.42 | 18.42 | 18.41 | 3873 |
| 1719868980 | 18.245 | 0.72 | 4.11 | 18.245 | 18.245 | 18.245 | 488 |
| 1719610020 | 17.5243 | -0.24 | -1.33 | 17.85 | 17.85 | 17.5243 | 756 |
| 1719523200 | 17.76 | -0.27 | -1.47 | 17.76 | 17.76 | 17.76 | 271 |
| 1719437040 | 18.025 | -0.01 | -0.03 | 17.66 | 18.03 | 17.66 | 1448 |
| 1719350880 | 18.03 | -0.03 | -0.17 | 18.33 | 18.52 | 18.03 | 8274 |
| 1719264540 | 18.06 | -0.11 | -0.62 | 18.19 | 18.85 | 18.06 | 4001 |
| 1719005220 | 18.1725 | -0.37 | -2.01 | 18.315 | 18.315 | 18.1725 | 413 |
| 1718918640 | 18.545 | 0.15 | 0.79 | 18.01 | 18.715 | 18.01 | 1154 |
| 1718746140 | 18.4 | -0.95 | -4.91 | 19 | 19 | 18.4 | 639 |
| 1718659680 | 19.35 | 0.45 | 2.38 | 19.33 | 19.35 | 19.33 | 789 |
| 1718400300 | 18.9 | -0.44 | -2.25 | 19.155 | 19.155 | 18.9 | 2340 |
| 1718314140 | 19.335 | -0.56 | -2.81 | 19.33 | 19.335 | 19.33 | 1059 |
| 1718227380 | 19.895 | 0.56 | 2.87 | 19.895 | 19.895 | 19.895 | 249 |
| 1718141340 | 19.34 | 0.05 | 0.29 | 19.135 | 19.34 | 19.135 | 683 |
| 1718054880 | 19.285 | 0.05 | 0.29 | 19.285 | 19.285 | 19.285 | 577 |
| 1717795800 | 19.23 | -0.39 | -1.99 | 19.23 | 19.23 | 19.23 | 614 |
| 1717709400 | 19.62 | 0 | 0.00 | 19.62 | 19.62 | 19.62 | 67 |
| 1717622460 | 19.62 | 0.59 | 3.10 | 19.62 | 19.62 | 19.03 | 611 |
| 1717536360 | 19.03 | -0.1 | -0.52 | 18.6 | 19.03 | 18.6 | 489 |
| 1717450140 | 19.13 | 0.03 | 0.15 | 19.13 | 19.13 | 19.13 | 417 |
| 1717190940 | 19.102 | 0.23 | 1.20 | 18.95 | 19.102 | 18.95 | 976 |
| 1717104540 | 18.875 | 0.36 | 1.97 | 18.865 | 18.875 | 18.865 | 1651 |
| 1717018020 | 18.51 | -0.43 | -2.24 | 18.93 | 18.93 | 18.51 | 1609 |
| 1716931740 | 18.935 | -0.56 | -2.85 | 19.43 | 19.43 | 18.935 | 1154 |
| 1716585840 | 19.49 | -0.18 | -0.92 | 19.215 | 19.49 | 19.215 | 703 |
| 1716499740 | 19.67 | 1.15 | 6.21 | 19.245 | 19.67 | 19.245 | 663 |
| 1716412800 | 18.52 | -0.29 | -1.52 | 18.67 | 18.67 | 18.52 | 2015 |
| 1716326940 | 18.805 | -0.19 | -1.01 | 18.805 | 18.805 | 18.805 | 1917 |
| 1716240180 | 18.9975 | -0.04 | -0.20 | 19.165 | 19.165 | 18.68 | 1345 |
| 1715981340 | 19.035 | 0.3 | 1.60 | 18.885 | 19.035 | 18.885 | 1133 |
| 1715894940 | 18.735 | 0.5 | 2.77 | 18.735 | 18.735 | 18.735 | 359 |
| 1715808000 | 18.23 | 0.08 | 0.44 | 18.4 | 18.4 | 18.23 | 453 |
| 1715722140 | 18.15 | -0.04 | -0.22 | 18.1 | 18.15 | 17.9175 | 1663 |
| 1715635200 | 18.19 | 0.18 | 1.00 | 18.44 | 18.44 | 18.19 | 1130 |
| 1715376000 | 18.01 | -0.54 | -2.88 | 18.28 | 18.28 | 18.01 | 1404 |
| 1715289720 | 18.545 | 0.71 | 3.98 | 18.17 | 18.89 | 18.17 | 11412 |
| 1715203200 | 17.835 | 0.19 | 1.05 | 17.88 | 18.206 | 17.835 | 30009 |
| 1715117340 | 17.65 | -0.29 | -1.62 | 17.65 | 17.65 | 17.65 | 2045 |
| 1715030940 | 17.94 | 0.06 | 0.34 | 17.93 | 18.25 | 17.93 | 13697 |
| 1714771740 | 17.88 | 0.63 | 3.62 | 17.6 | 17.89 | 17.465 | 1377 |
| 1714685340 | 17.255 | 0.81 | 4.96 | 16.87 | 17.255 | 16.87 | 912 |
| 1714598400 | 16.44 | -0.44 | -2.61 | 18 | 18 | 16.44 | 970 |
| 1714512600 | 16.88 | -0.34 | -1.97 | 16.88 | 16.88 | 16.88 | 594 |
| 1714425720 | 17.22 | -0.16 | -0.90 | 17.115 | 17.22 | 17.115 | 1299 |
| 1714166580 | 17.3763 | 0.89 | 5.41 | 17.055 | 17.96 | 17.055 | 2453 |
| 1714080300 | 16.485 | -0.06 | -0.33 | 16.079999 | 16.76 | 16.079999 | 741 |
| 1713994020 | 16.54 | -0.22 | -1.31 | 16.524999 | 16.54 | 16.524999 | 428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
