Friday, 29 March 2024
TAYLOR WOODROW ORD GBP0.25
Date | Open | High | Low | Close | Volume |
14/10/22 | 87.96 | 90.42 | 87.22 | 87.96 | 18,771,963 |
13/10/22 | 81.32 | 89.18 | 80.64 | 86.60 | 23,082,015 |
12/10/22 | 88.18 | 89.03 | 85.00 | 86.40 | 30,099,203 |
11/10/22 | 90.30 | 90.34 | 87.89 | 89.32 | 30,078,381 |
10/10/22 | 88.78 | 90.76 | 88.62 | 89.56 | 18,816,864 |
07/10/22 | 92.76 | 92.86 | 89.20 | 89.44 | 29,926,715 |
06/10/22 | 94.60 | 95.09 | 92.26 | 93.02 | 11,697,638 |
05/10/22 | 93.92 | 96.18 | 92.04 | 92.76 | 20,197,957 |
04/10/22 | 91.78 | 94.64 | 91.20 | 94.58 | 20,889,563 |
03/10/22 | 87.52 | 90.74 | 86.76 | 90.42 | 16,035,168 |
30/09/22 | 85.48 | 89.20 | 85.48 | 88.30 | 22,175,773 |
29/09/22 | 89.56 | 89.82 | 83.14 | 85.08 | 27,852,418 |
28/09/22 | 87.50 | 91.68 | 84.75 | 90.96 | 29,842,459 |
26/09/22 | 101.00 | 101.30 | 95.26 | 96.09 | 22,652,676 |
23/09/22 | 105.35 | 109.82 | 101.80 | 103.15 | 13,259,049 |
22/09/22 | 104.40 | 107.25 | 104.20 | 105.30 | 10,481,728 |
21/09/22 | 105.40 | 107.75 | 104.81 | 106.95 | 12,990,920 |
20/09/22 | 107.95 | 108.19 | 102.85 | 103.05 | 16,953,337 |
16/09/22 | 107.05 | 109.13 | 106.00 | 107.55 | 31,229,012 |
15/09/22 | 104.00 | 108.05 | 103.80 | 107.80 | 19,131,539 |
14/09/22 | 106.25 | 107.65 | 103.50 | 103.60 | 9,574,905 |
13/09/22 | 110.05 | 110.75 | 105.70 | 106.65 | 13,604,176 |
12/09/22 | 109.00 | 110.92 | 108.85 | 110.65 | 18,347,421 |
09/09/22 | 105.65 | 108.65 | 105.65 | 108.35 | 16,346,414 |
08/09/22 | 107.15 | 108.09 | 104.49 | 105.65 | 36,124,091 |
07/09/22 | 106.85 | 109.00 | 105.75 | 106.50 | 20,748,112 |
06/09/22 | 103.40 | 109.25 | 102.74 | 108.00 | 20,807,711 |
05/09/22 | 103.00 | 105.40 | 102.95 | 104.00 | 11,679,533 |
02/09/22 | 104.70 | 105.28 | 101.75 | 104.80 | 19,161,376 |
01/09/22 | 107.50 | 108.25 | 104.50 | 105.00 | 12,002,189 |
31/08/22 | 111.10 | 111.35 | 107.55 | 108.30 | 25,892,706 |
30/08/22 | 109.15 | 111.89 | 108.90 | 110.20 | 14,121,985 |
26/08/22 | 111.35 | 112.25 | 109.50 | 109.50 | 18,419,501 |
25/08/22 | 111.35 | 112.30 | 108.45 | 109.85 | 9,996,369 |
24/08/22 | 113.15 | 113.55 | 109.34 | 110.95 | 11,935,815 |
23/08/22 | 113.90 | 115.00 | 112.70 | 113.10 | 12,170,251 |
22/08/22 | 119.55 | 119.55 | 114.85 | 115.00 | 17,654,833 |
19/08/22 | 119.95 | 120.65 | 118.43 | 119.05 | 18,527,367 |
18/08/22 | 119.85 | 121.20 | 118.70 | 121.20 | 6,911,417 |
17/08/22 | 123.20 | 123.65 | 117.95 | 119.10 | 12,996,386 |
16/08/22 | 125.55 | 125.95 | 122.20 | 122.90 | 12,957,587 |
15/08/22 | 124.45 | 124.95 | 122.73 | 124.35 | 5,348,151 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |