Taylor Wimpey plc (TW.L)
LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a watchlist
Alla chiusura: 05:07PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2022 | 125,65 | 129,30 | 125,35 | 127,25 | 127,25 | 10.332.217 |
| 19 mag 2022 | 124,90 | 125,30 | 120,85 | 125,05 | 125,05 | 14.962.785 |
| 18 mag 2022 | 127,75 | 128,55 | 125,75 | 125,75 | 125,75 | 25.221.174 |
| 17 mag 2022 | 124,80 | 127,53 | 124,75 | 127,25 | 127,25 | 8.585.667 |
| 16 mag 2022 | 126,00 | 126,16 | 124,22 | 125,15 | 125,15 | 11.141.038 |
| 13 mag 2022 | 125,60 | 126,10 | 124,30 | 125,50 | 125,50 | 15.447.513 |
| 12 mag 2022 | 120,40 | 124,10 | 119,60 | 123,80 | 123,80 | 19.530.273 |
| 11 mag 2022 | 122,55 | 123,35 | 121,29 | 122,80 | 122,80 | 14.911.755 |
| 10 mag 2022 | 122,05 | 124,60 | 121,60 | 121,80 | 121,80 | 15.804.395 |
| 09 mag 2022 | 123,00 | 123,75 | 120,20 | 120,25 | 120,25 | 10.037.154 |
| 06 mag 2022 | 125,60 | 126,25 | 122,90 | 123,45 | 123,45 | 18.626.799 |
| 05 mag 2022 | 129,00 | 130,00 | 126,55 | 126,55 | 126,55 | 17.581.174 |
| 04 mag 2022 | 129,30 | 130,20 | 126,25 | 126,35 | 126,35 | 11.756.993 |
| 03 mag 2022 | 126,80 | 131,60 | 126,35 | 129,45 | 129,45 | 57.798.991 |
| 29 apr 2022 | 128,30 | 130,10 | 126,35 | 126,90 | 126,90 | 36.412.435 |
| 28 apr 2022 | 125,85 | 129,25 | 125,65 | 127,60 | 127,60 | 11.851.891 |
| 27 apr 2022 | 129,20 | 129,90 | 124,74 | 124,85 | 124,85 | 17.212.819 |
| 26 apr 2022 | 132,25 | 133,50 | 128,75 | 128,75 | 128,75 | 43.113.532 |
| 25 apr 2022 | 128,65 | 131,40 | 128,05 | 128,05 | 128,05 | 19.495.824 |
| 22 apr 2022 | 134,45 | 134,65 | 131,30 | 131,65 | 131,65 | 21.328.672 |
| 21 apr 2022 | 132,65 | 135,25 | 132,35 | 134,50 | 134,50 | 21.813.880 |
| 20 apr 2022 | 132,40 | 132,40 | 130,60 | 132,00 | 132,00 | 26.408.475 |
| 19 apr 2022 | 132,10 | 133,05 | 130,85 | 132,10 | 132,10 | 14.831.187 |
| 14 apr 2022 | 129,75 | 132,13 | 128,20 | 131,90 | 131,90 | 24.215.009 |
| 13 apr 2022 | 132,95 | 132,95 | 128,60 | 129,60 | 129,60 | 16.248.320 |
| 12 apr 2022 | 130,30 | 132,90 | 129,91 | 132,40 | 132,40 | 12.109.271 |
| 11 apr 2022 | 132,80 | 133,75 | 131,19 | 131,85 | 131,85 | 18.069.451 |
| 08 apr 2022 | 130,70 | 133,35 | 129,50 | 132,80 | 132,80 | 18.144.724 |
| 07 apr 2022 | 134,50 | 134,50 | 129,65 | 129,65 | 129,65 | 24.772.487 |
| 06 apr 2022 | 133,85 | 135,25 | 130,95 | 133,40 | 133,40 | 26.280.456 |
| 05 apr 2022 | 133,75 | 134,45 | 130,45 | 133,90 | 133,90 | 34.952.277 |
| 04 apr 2022 | 132,10 | 138,10 | 130,80 | 134,80 | 134,80 | 28.859.318 |
| 01 apr 2022 | 131,95 | 135,35 | 131,20 | 131,25 | 131,25 | 51.550.110 |
| 31 mar 2022 | 133,20 | 133,90 | 129,60 | 130,70 | 130,70 | 24.906.411 |
| 31 mar 2022 | 4.44 Dividendo | |||||
| 30 mar 2022 | 136,10 | 137,80 | 132,93 | 134,90 | 130,46 | 22.831.374 |
| 29 mar 2022 | 134,60 | 137,95 | 132,65 | 136,10 | 131,62 | 20.724.992 |
| 28 mar 2022 | 133,45 | 135,36 | 132,25 | 132,80 | 128,43 | 15.375.659 |
| 25 mar 2022 | 137,60 | 137,77 | 132,30 | 132,35 | 127,99 | 15.983.646 |
| 24 mar 2022 | 137,85 | 139,70 | 136,70 | 137,35 | 132,83 | 8.820.160 |
| 23 mar 2022 | 144,10 | 145,15 | 138,55 | 138,55 | 133,99 | 8.167.117 |
| 22 mar 2022 | 142,70 | 145,10 | 142,50 | 144,25 | 139,50 | 8.792.359 |
| 21 mar 2022 | 145,80 | 146,10 | 143,05 | 143,05 | 138,34 | 26.204.923 |
| 18 mar 2022 | 142,90 | 146,65 | 140,75 | 145,75 | 140,95 | 63.028.602 |
| 17 mar 2022 | 144,00 | 144,35 | 140,54 | 142,75 | 138,05 | 15.738.796 |
| 16 mar 2022 | 139,85 | 142,60 | 138,60 | 142,40 | 137,71 | 9.267.919 |
| 15 mar 2022 | 137,95 | 138,60 | 134,68 | 136,50 | 132,01 | 9.817.471 |
| 14 mar 2022 | 136,55 | 140,50 | 135,75 | 139,70 | 135,10 | 13.763.973 |
| 11 mar 2022 | 132,75 | 136,65 | 131,30 | 134,40 | 129,98 | 30.442.697 |
| 10 mar 2022 | 135,00 | 136,95 | 129,86 | 130,70 | 126,40 | 22.363.416 |
| 09 mar 2022 | 130,95 | 134,64 | 130,25 | 133,70 | 129,30 | 33.597.544 |
| 08 mar 2022 | 128,25 | 132,58 | 127,40 | 127,90 | 123,69 | 17.276.491 |
| 07 mar 2022 | 130,75 | 134,90 | 125,52 | 130,55 | 126,25 | 24.786.942 |
| 04 mar 2022 | 138,80 | 140,51 | 133,10 | 133,10 | 128,72 | 16.218.167 |
| 03 mar 2022 | 143,00 | 149,15 | 138,50 | 138,55 | 133,99 | 28.577.472 |
| 02 mar 2022 | 140,00 | 148,40 | 140,00 | 144,35 | 139,60 | 13.351.950 |
| 01 mar 2022 | 149,30 | 150,60 | 140,90 | 141,25 | 136,60 | 12.938.291 |
| 28 feb 2022 | 141,80 | 150,25 | 141,45 | 150,25 | 145,30 | 24.882.320 |
| 25 feb 2022 | 142,95 | 144,23 | 141,00 | 143,65 | 138,92 | 24.139.943 |
| 24 feb 2022 | 143,30 | 146,35 | 140,90 | 141,00 | 136,36 | 16.907.915 |
| 23 feb 2022 | 150,15 | 151,08 | 148,45 | 148,45 | 143,56 | 8.948.047 |
| 22 feb 2022 | 145,20 | 151,35 | 145,20 | 149,55 | 144,63 | 76.113.285 |
| 21 feb 2022 | 149,70 | 150,60 | 147,55 | 148,50 | 143,61 | 19.014.757 |
| 18 feb 2022 | 149,75 | 150,90 | 147,95 | 148,45 | 143,56 | 41.493.022 |
| 17 feb 2022 | 153,50 | 154,10 | 148,75 | 148,75 | 143,85 | 39.879.079 |
| 16 feb 2022 | 151,85 | 153,14 | 150,80 | 152,75 | 147,72 | 17.860.318 |
| 15 feb 2022 | 151,60 | 153,75 | 151,49 | 152,15 | 147,14 | 19.929.232 |
| 14 feb 2022 | 149,45 | 153,20 | 148,65 | 152,25 | 147,24 | 8.586.081 |
| 11 feb 2022 | 150,85 | 152,72 | 150,30 | 152,00 | 147,00 | 12.733.581 |
| 10 feb 2022 | 154,90 | 155,40 | 152,30 | 153,00 | 147,96 | 7.094.170 |
| 09 feb 2022 | 152,60 | 155,25 | 152,25 | 153,65 | 148,59 | 7.153.205 |
| 08 feb 2022 | 149,65 | 153,10 | 149,00 | 151,00 | 146,03 | 11.826.989 |
| 07 feb 2022 | 149,50 | 151,55 | 147,40 | 150,10 | 145,16 | 8.812.413 |
| 04 feb 2022 | 153,20 | 154,66 | 148,25 | 149,35 | 144,43 | 12.839.521 |
| 03 feb 2022 | 154,00 | 154,64 | 151,27 | 152,40 | 147,38 | 12.189.630 |
| 02 feb 2022 | 152,55 | 155,95 | 152,00 | 153,95 | 148,88 | 8.922.414 |
| 01 feb 2022 | 152,15 | 153,50 | 149,05 | 151,50 | 146,51 | 16.798.865 |
| 31 gen 2022 | 150,20 | 151,70 | 147,20 | 150,80 | 145,84 | 17.521.002 |
| 28 gen 2022 | 145,00 | 148,00 | 144,05 | 148,00 | 143,13 | 26.073.868 |
| 27 gen 2022 | 143,20 | 146,40 | 143,20 | 145,70 | 140,90 | 45.524.527 |
| 26 gen 2022 | 146,85 | 149,90 | 145,45 | 146,15 | 141,34 | 24.075.955 |
| 25 gen 2022 | 150,00 | 150,45 | 143,15 | 144,90 | 140,13 | 21.495.552 |
| 24 gen 2022 | 154,15 | 157,65 | 146,90 | 147,05 | 142,21 | 20.616.079 |
| 21 gen 2022 | 158,25 | 159,20 | 155,50 | 156,65 | 151,49 | 13.538.293 |
| 20 gen 2022 | 161,50 | 163,45 | 160,80 | 160,90 | 155,60 | 14.394.973 |
| 19 gen 2022 | 158,80 | 160,90 | 158,62 | 160,60 | 155,31 | 22.396.321 |
| 18 gen 2022 | 159,85 | 161,25 | 158,03 | 159,00 | 153,77 | 84.233.142 |
| 17 gen 2022 | 156,20 | 161,00 | 155,70 | 160,40 | 155,12 | 30.694.427 |
| 14 gen 2022 | 159,15 | 159,70 | 153,75 | 153,95 | 148,88 | 19.179.281 |
| 13 gen 2022 | 161,00 | 161,00 | 158,20 | 159,35 | 154,11 | 37.034.558 |
| 12 gen 2022 | 167,30 | 169,80 | 161,50 | 161,80 | 156,47 | 40.928.845 |
| 11 gen 2022 | 169,75 | 170,54 | 167,80 | 169,95 | 164,36 | 31.822.196 |
| 10 gen 2022 | 172,50 | 172,70 | 166,49 | 166,95 | 161,46 | 21.223.527 |
| 07 gen 2022 | 175,00 | 176,40 | 172,95 | 172,95 | 167,26 | 14.422.838 |
| 06 gen 2022 | 175,00 | 177,90 | 173,42 | 174,60 | 168,85 | 23.501.202 |
| 05 gen 2022 | 177,00 | 178,49 | 176,00 | 177,90 | 172,04 | 9.856.709 |
| 04 gen 2022 | 175,00 | 179,70 | 174,80 | 178,00 | 172,14 | 18.383.938 |
| 31 dic 2021 | 175,20 | 176,26 | 174,65 | 175,50 | 169,72 | 2.403.107 |
| 30 dic 2021 | 176,65 | 177,22 | 175,20 | 175,20 | 169,43 | 3.102.164 |
| 29 dic 2021 | 178,00 | 178,44 | 175,50 | 176,75 | 170,93 | 6.067.177 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2022 Yahoo. Tutti i diritti riservati.
