Taylor Wimpey PLC (TW/)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
1.976.360 |
-0,04%
|
98,14
|
96,58
|
98,46
|
96,96
|
| 15/09/2025 |
3.492.521 |
-0,84%
|
98,00
|
96,48
|
99,20
|
97,00
|
| 12/09/2025 |
3.275.986 |
0,06%
|
98,68
|
97,10
|
98,70
|
97,82
|
| 11/09/2025 |
2.983.688 |
0,66%
|
97,22
|
96,28
|
97,90
|
97,76
|
| 10/09/2025 |
3.576.739 |
-0,72%
|
97,58
|
96,70
|
98,28
|
97,12
|
| 09/09/2025 |
3.012.474 |
-0,99%
|
99,30
|
97,60
|
99,54
|
97,82
|
| 08/09/2025 |
2.453.882 |
-0,06%
|
99,25
|
98,12
|
99,90
|
98,80
|
| 05/09/2025 |
4.416.707 |
2,49%
|
97,30
|
97,12
|
99,08
|
98,86
|
| 04/09/2025 |
4.693.546 |
1,11%
|
95,20
|
95,18
|
96,84
|
96,46
|
| 03/09/2025 |
4.495.709 |
2,46%
|
93,50
|
92,86
|
95,68
|
95,40
|
| 02/09/2025 |
8.861.505 |
-3,15%
|
94,98
|
92,54
|
95,26
|
93,11
|
| 01/09/2025 |
1.458.386 |
0,04%
|
95,98
|
95,83
|
97,15
|
96,14
|
| 29/08/2025 |
3.857.834 |
-1,49%
|
97,22
|
95,84
|
97,44
|
96,10
|
| 28/08/2025 |
2.509.031 |
-1,25%
|
98,64
|
97,16
|
99,20
|
97,55
|
| 27/08/2025 |
1.357.939 |
-0,32%
|
99,88
|
98,34
|
99,92
|
98,78
|
| 26/08/2025 |
2.894.081 |
-1,54%
|
101,10
|
98,92
|
101,25
|
99,10
|
| 22/08/2025 |
2.224.121 |
1,68%
|
98,74
|
98,44
|
101,15
|
100,65
|
| 21/08/2025 |
3.452.351 |
-1,36%
|
100,80
|
98,78
|
100,80
|
98,99
|
| 20/08/2025 |
3.555.298 |
-0,37%
|
100,75
|
99,34
|
100,80
|
100,35
|
| 19/08/2025 |
2.759.158 |
1,76%
|
99,12
|
99,12
|
101,00
|
100,725
|
| 18/08/2025 |
3.782.339 |
-0,92%
|
100,475
|
98,56
|
100,85
|
98,98
|
| 15/08/2025 |
1.458.086 |
-0,89%
|
101,95
|
99,86
|
102,00
|
99,90
|
| 14/08/2025 |
1.928.991 |
-0,44%
|
101,90
|
100,10
|
102,00
|
100,80
|
| 13/08/2025 |
5.528.347 |
0,70%
|
101,10
|
99,42
|
101,35
|
101,25
|
| 12/08/2025 |
3.243.752 |
0,10%
|
100,95
|
100,10
|
102,05
|
100,55
|
| 11/08/2025 |
2.042.502 |
-0,82%
|
101,25
|
100,40
|
101,70
|
100,45
|
| 08/08/2025 |
2.221.813 |
0,77%
|
100,65
|
100,65
|
101,45
|
101,275
|
| 07/08/2025 |
3.247.352 |
-1,18%
|
101,75
|
100,00
|
101,95
|
100,50
|
| 06/08/2025 |
2.726.162 |
-0,54%
|
101,50
|
101,05
|
102,20
|
101,70
|
| 05/08/2025 |
2.691.039 |
0,10%
|
102,825
|
101,85
|
103,20
|
102,25
|
| 04/08/2025 |
3.374.748 |
1,01%
|
101,80
|
101,225
|
102,45
|
102,15
|
| 01/08/2025 |
5.396.783 |
-1,77%
|
100,40
|
99,98
|
101,85
|
101,125
|
| 31/07/2025 |
4.638.694 |
2,18%
|
100,95
|
100,75
|
102,95
|
102,95
|
| 30/07/2025 |
10.002.745 |
-6,50%
|
102,625
|
99,48
|
102,875
|
100,75
|
| 29/07/2025 |
2.061.154 |
-1,19%
|
108,95
|
107,60
|
108,95
|
107,75
|
| 28/07/2025 |
2.840.102 |
-1,54%
|
111,50
|
108,35
|
111,85
|
109,05
|
| 25/07/2025 |
2.843.719 |
-0,63%
|
111,00
|
109,85
|
111,15
|
110,75
|
| 24/07/2025 |
3.125.133 |
0,05%
|
112,125
|
111,35
|
113,20
|
111,45
|
| 23/07/2025 |
2.304.865 |
0,41%
|
112,575
|
111,30
|
113,225
|
111,40
|
| 22/07/2025 |
2.109.019 |
-0,31%
|
110,75
|
109,25
|
111,10
|
110,95
|
| 21/07/2025 |
1.974.764 |
1,00%
|
110,45
|
110,175
|
111,80
|
111,30
|
| 18/07/2025 |
4.416.423 |
-0,14%
|
110,60
|
109,80
|
111,20
|
110,20
|
| 17/07/2025 |
2.968.451 |
1,89%
|
108,35
|
108,15
|
110,60
|
110,35
|
| 16/07/2025 |
3.302.428 |
-0,67%
|
107,70
|
107,50
|
109,10
|
108,30
|
| 15/07/2025 |
7.716.321 |
-2,31%
|
109,05
|
107,90
|
110,65
|
109,025
|
| 14/07/2025 |
2.597.314 |
0,45%
|
110,80
|
110,725
|
112,60
|
111,60
|
| 11/07/2025 |
2.137.862 |
-1,51%
|
112,80
|
111,00
|
112,85
|
111,10
|
| 10/07/2025 |
2.636.926 |
0,49%
|
113,25
|
112,55
|
113,85
|
112,80
|
| 09/07/2025 |
4.131.016 |
-0,09%
|
113,35
|
111,40
|
114,80
|
112,25
|
| 08/07/2025 |
3.333.493 |
0,67%
|
111,65
|
111,30
|
112,70
|
112,35
|
| 07/07/2025 |
1.850.092 |
-1,33%
|
113,10
|
111,60
|
113,60
|
111,60
|
| 04/07/2025 |
1.232.377 |
-1,40%
|
114,15
|
112,75
|
114,15
|
113,10
|
| 03/07/2025 |
3.055.947 |
0,88%
|
114,55
|
114,125
|
115,45
|
114,70
|
| 02/07/2025 |
6.673.794 |
-3,73%
|
119,00
|
112,75
|
119,00
|
113,70
|
| 01/07/2025 |
5.523.726 |
-0,51%
|
118,60
|
115,65
|
118,60
|
118,10
|
| 30/06/2025 |
3.308.395 |
-3,26%
|
122,50
|
118,675
|
122,65
|
118,70
|
| 27/06/2025 |
2.460.780 |
2,08%
|
120,15
|
119,70
|
122,85
|
122,70
|
| 26/06/2025 |
2.295.371 |
0,97%
|
119,35
|
117,65
|
120,55
|
120,20
|
| 25/06/2025 |
3.521.848 |
-1,94%
|
121,30
|
118,90
|
121,80
|
119,05
|
| 24/06/2025 |
3.487.631 |
1,68%
|
121,10
|
120,60
|
121,85
|
121,40
|
| 23/06/2025 |
4.236.892 |
0,13%
|
119,65
|
118,60
|
119,95
|
119,40
|
| 20/06/2025 |
3.352.424 |
0,08%
|
119,05
|
116,90
|
119,50
|
119,25
|
| 19/06/2025 |
3.250.877 |
-0,58%
|
119,725
|
118,70
|
120,525
|
119,15
|
| 18/06/2025 |
3.658.756 |
-0,62%
|
120,45
|
118,75
|
120,95
|
119,85
|
| 17/06/2025 |
3.848.443 |
-0,41%
|
121,175
|
120,35
|
121,725
|
120,60
|
| 16/06/2025 |
3.888.995 |
-0,37%
|
121,75
|
121,05
|
122,95
|
121,10
|
| 13/06/2025 |
1.454.372 |
-1,06%
|
122,05
|
120,20
|
122,05
|
121,55
|
| 12/06/2025 |
2.160.565 |
0,41%
|
121,95
|
121,15
|
123,10
|
122,85
|
| 11/06/2025 |
4.486.104 |
0,95%
|
121,925
|
121,775
|
123,80
|
122,35
|
| 10/06/2025 |
4.982.125 |
4,53%
|
117,40
|
117,05
|
121,25
|
121,20
|
| 09/06/2025 |
2.197.551 |
1,62%
|
114,60
|
114,45
|
116,05
|
115,95
|
| 06/06/2025 |
2.563.602 |
0,93%
|
113,275
|
113,00
|
114,95
|
114,10
|
| 05/06/2025 |
2.293.483 |
-1,48%
|
114,75
|
112,85
|
114,75
|
113,05
|
| 04/06/2025 |
3.498.947 |
-0,22%
|
114,95
|
113,95
|
115,90
|
114,75
|
| 03/06/2025 |
2.359.587 |
-2,04%
|
117,15
|
114,975
|
117,50
|
115,00
|
| 02/06/2025 |
2.516.388 |
-2,04%
|
119,15
|
117,00
|
119,50
|
117,40
|
| 30/05/2025 |
3.233.142 |
0,50%
|
119,75
|
119,70
|
121,35
|
119,85
|
| 29/05/2025 |
3.084.644 |
1,02%
|
118,90
|
118,05
|
120,10
|
119,25
|
| 28/05/2025 |
2.332.216 |
-0,51%
|
118,65
|
117,60
|
119,75
|
118,05
|
| 27/05/2025 |
1.945.923 |
1,11%
|
119,05
|
118,00
|
119,80
|
118,65
|
| 23/05/2025 |
1.858.234 |
0,04%
|
117,75
|
115,25
|
118,55
|
117,35
|
| 22/05/2025 |
4.424.603 |
-2,17%
|
119,50
|
116,40
|
119,50
|
117,30
|
| 21/05/2025 |
4.618.420 |
-0,08%
|
119,45
|
117,60
|
120,10
|
119,90
|
| 20/05/2025 |
2.763.492 |
1,65%
|
118,35
|
117,60
|
120,05
|
120,00
|
| 19/05/2025 |
2.031.924 |
-0,09%
|
118,05
|
117,15
|
118,55
|
118,05
|
| 16/05/2025 |
1.877.174 |
0,77%
|
117,675
|
116,35
|
118,65
|
118,15
|
| 15/05/2025 |
3.296.749 |
0,51%
|
116,35
|
115,75
|
117,30
|
117,25
|
| 14/05/2025 |
3.339.451 |
-1,85%
|
119,35
|
115,90
|
119,50
|
116,65
|
| 13/05/2025 |
3.752.288 |
1,71%
|
116,95
|
116,90
|
119,475
|
118,85
|
| 12/05/2025 |
3.632.619 |
-0,34%
|
117,95
|
115,55
|
119,275
|
116,85
|
| 09/05/2025 |
2.889.865 |
-1,72%
|
119,15
|
116,55
|
119,70
|
117,25
|
| 08/05/2025 |
2.343.392 |
0,00%
|
119,65
|
119,15
|
121,85
|
119,30
|
| 07/05/2025 |
3.834.719 |
-0,67%
|
119,95
|
118,05
|
120,40
|
119,30
|
| 06/05/2025 |
3.102.866 |
-0,79%
|
121,80
|
120,10
|
122,30
|
120,10
|
| 02/05/2025 |
2.293.223 |
0,62%
|
120,45
|
119,70
|
121,75
|
121,05
|
| 01/05/2025 |
2.877.449 |
2,65%
|
117,825
|
116,75
|
120,90
|
120,30
|
| 30/04/2025 |
3.102.495 |
-0,72%
|
118,60
|
114,55
|
119,80
|
117,20
|
| 29/04/2025 |
3.659.841 |
0,55%
|
118,45
|
117,675
|
119,85
|
118,05
|
| 28/04/2025 |
2.248.020 |
1,51%
|
116,20
|
116,20
|
117,85
|
117,40
|
| 25/04/2025 |
2.584.268 |
0,35%
|
115,70
|
114,95
|
116,35
|
115,65
|
