Taylor Wimpey PLC (TW/)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
1.064.705 |
-1,00%
|
131,35
|
129,25
|
131,60
|
129,25
|
| 27/11/2024 |
1.956.792 |
0,35%
|
129,80
|
129,30
|
131,80
|
130,55
|
| 26/11/2024 |
2.016.658 |
-1,51%
|
130,35
|
129,55
|
131,75
|
130,10
|
| 25/11/2024 |
2.455.139 |
2,17%
|
130,40
|
129,60
|
132,40
|
132,10
|
| 22/11/2024 |
4.125.888 |
1,89%
|
127,95
|
127,775
|
130,55
|
129,30
|
| 21/11/2024 |
2.434.607 |
-0,31%
|
128,00
|
126,50
|
128,00
|
126,90
|
| 20/11/2024 |
3.367.039 |
-1,70%
|
129,30
|
126,40
|
129,55
|
127,30
|
| 19/11/2024 |
2.045.572 |
0,23%
|
129,50
|
128,30
|
130,70
|
129,50
|
| 18/11/2024 |
1.416.955 |
-1,67%
|
131,00
|
128,70
|
131,00
|
129,20
|
| 15/11/2024 |
2.461.834 |
-0,29%
|
131,35
|
130,55
|
131,75
|
131,40
|
| 14/11/2024 |
4.645.088 |
0,13%
|
131,475
|
129,95
|
132,25
|
131,775
|
| 13/11/2024 |
4.187.285 |
-1,88%
|
133,75
|
130,75
|
134,50
|
131,60
|
| 12/11/2024 |
2.890.880 |
-2,81%
|
136,90
|
134,00
|
137,60
|
134,125
|
| 11/11/2024 |
1.442.765 |
0,33%
|
138,40
|
137,30
|
139,55
|
138,00
|
| 08/11/2024 |
3.807.987 |
-1,40%
|
139,60
|
137,25
|
139,60
|
137,55
|
| 07/11/2024 |
3.849.713 |
-0,36%
|
139,90
|
138,55
|
142,35
|
139,50
|
| 06/11/2024 |
4.497.904 |
-4,13%
|
146,55
|
139,95
|
146,65
|
140,00
|
| 05/11/2024 |
2.711.073 |
-0,43%
|
146,35
|
145,325
|
147,50
|
146,025
|
| 04/11/2024 |
3.262.594 |
-0,54%
|
147,10
|
146,65
|
148,75
|
146,65
|
| 01/11/2024 |
2.855.117 |
0,24%
|
146,55
|
145,55
|
149,05
|
147,45
|
| 31/10/2024 |
6.728.542 |
-5,74%
|
154,60
|
143,75
|
155,10
|
147,10
|
| 30/10/2024 |
3.521.487 |
0,00%
|
155,45
|
155,45
|
161,65
|
156,05
|
| 29/10/2024 |
2.034.152 |
-1,02%
|
158,10
|
155,45
|
158,10
|
156,05
|
| 28/10/2024 |
1.788.678 |
1,74%
|
155,15
|
154,75
|
157,85
|
157,65
|
| 25/10/2024 |
1.873.512 |
-0,64%
|
155,55
|
154,75
|
156,55
|
154,95
|
| 24/10/2024 |
2.125.038 |
-0,89%
|
157,25
|
154,35
|
157,25
|
155,95
|
| 23/10/2024 |
1.627.124 |
-0,51%
|
158,15
|
157,00
|
159,90
|
157,35
|
| 22/10/2024 |
2.148.356 |
-1,92%
|
159,45
|
157,80
|
160,70
|
158,15
|
| 21/10/2024 |
1.028.700 |
-0,83%
|
162,40
|
160,85
|
164,30
|
161,25
|
| 18/10/2024 |
1.426.153 |
-2,14%
|
164,85
|
161,45
|
164,85
|
162,60
|
| 17/10/2024 |
2.150.586 |
0,00%
|
165,50
|
163,45
|
166,80
|
166,15
|
| 16/10/2024 |
2.249.608 |
3,55%
|
162,40
|
162,15
|
166,80
|
166,15
|
| 15/10/2024 |
2.047.091 |
2,30%
|
158,60
|
157,975
|
160,80
|
160,45
|
| 14/10/2024 |
1.417.794 |
1,19%
|
155,30
|
154,40
|
156,95
|
156,85
|
| 11/10/2024 |
1.462.013 |
2,11%
|
152,55
|
152,275
|
155,20
|
155,00
|
| 10/10/2024 |
3.281.810 |
-5,54%
|
155,45
|
151,10
|
155,70
|
151,80
|
| 09/10/2024 |
1.865.556 |
0,36%
|
161,75
|
159,80
|
161,90
|
160,70
|
| 08/10/2024 |
4.320.511 |
-1,61%
|
160,85
|
157,05
|
160,85
|
160,125
|
| 07/10/2024 |
1.836.554 |
-1,87%
|
166,00
|
162,35
|
166,50
|
162,75
|
| 04/10/2024 |
1.874.758 |
0,70%
|
165,20
|
165,20
|
168,15
|
165,85
|
| 03/10/2024 |
2.030.692 |
1,26%
|
163,45
|
163,45
|
167,40
|
164,70
|
| 02/10/2024 |
1.907.363 |
-1,28%
|
164,40
|
161,75
|
164,725
|
162,65
|
| 01/10/2024 |
960.229 |
0,61%
|
164,25
|
163,45
|
165,90
|
164,75
|
| 30/09/2024 |
1.276.838 |
-1,09%
|
165,10
|
163,60
|
165,10
|
163,75
|
| 27/09/2024 |
1.666.445 |
0,61%
|
164,15
|
163,70
|
166,05
|
165,55
|
| 26/09/2024 |
1.740.243 |
1,22%
|
164,45
|
163,60
|
165,25
|
164,55
|
| 25/09/2024 |
1.165.665 |
-1,68%
|
164,35
|
162,375
|
165,05
|
162,575
|
| 24/09/2024 |
1.357.648 |
-0,75%
|
167,90
|
164,45
|
167,95
|
165,35
|
| 23/09/2024 |
1.044.070 |
0,18%
|
164,25
|
164,10
|
167,10
|
166,60
|
| 20/09/2024 |
2.802.051 |
-1,39%
|
168,35
|
165,95
|
169,175
|
166,30
|
| 19/09/2024 |
2.394.337 |
1,69%
|
167,80
|
166,70
|
168,725
|
168,65
|
| 18/09/2024 |
1.817.356 |
%
|
166,55
|
164,95
|
166,85
|
165,85
|
| 17/09/2024 |
1.770.695 |
%
|
166,80
|
166,65
|
168,90
|
167,45
|
| 16/09/2024 |
1.546.780 |
%
|
164,65
|
164,35
|
166,05
|
165,75
|
| 13/09/2024 |
1.971.650 |
%
|
164,20
|
163,50
|
165,85
|
165,30
|
| 12/09/2024 |
1.800.156 |
%
|
162,50
|
162,45
|
163,95
|
163,80
|
| 11/09/2024 |
2.448.636 |
%
|
161,40
|
157,60
|
161,40
|
159,90
|
| 10/09/2024 |
1.764.154 |
%
|
158,55
|
158,55
|
161,35
|
160,90
|
| 09/09/2024 |
1.732.763 |
%
|
159,50
|
158,10
|
160,35
|
159,15
|
| 06/09/2024 |
1.410.114 |
%
|
159,40
|
156,60
|
160,35
|
157,80
|
| 05/09/2024 |
2.217.615 |
%
|
156,50
|
156,35
|
160,10
|
159,45
|
| 04/09/2024 |
2.372.058 |
%
|
158,425
|
156,25
|
159,25
|
156,40
|
| 03/09/2024 |
1.322.439 |
%
|
162,80
|
160,10
|
162,80
|
160,70
|
| 02/09/2024 |
1.073.419 |
%
|
161,20
|
160,40
|
162,25
|
162,00
|
| 30/08/2024 |
2.000.063 |
%
|
160,00
|
159,65
|
161,35
|
160,40
|
| 29/08/2024 |
1.156.403 |
%
|
160,15
|
159,825
|
161,70
|
160,05
|
| 28/08/2024 |
1.614.456 |
%
|
161,30
|
160,15
|
161,85
|
160,85
|
| 27/08/2024 |
2.027.585 |
%
|
166,10
|
159,85
|
166,10
|
160,45
|
| 23/08/2024 |
842.693 |
%
|
164,80
|
164,25
|
166,40
|
166,40
|
| 22/08/2024 |
1.974.645 |
%
|
165,70
|
164,05
|
165,95
|
164,15
|
| 21/08/2024 |
1.924.925 |
%
|
165,10
|
163,75
|
165,60
|
165,10
|
| 20/08/2024 |
1.622.646 |
%
|
163,65
|
163,30
|
165,35
|
164,35
|
| 19/08/2024 |
1.775.002 |
%
|
160,85
|
160,75
|
163,75
|
163,60
|
| 16/08/2024 |
1.556.991 |
%
|
163,50
|
160,525
|
163,90
|
161,25
|
| 15/08/2024 |
1.722.795 |
%
|
163,90
|
162,15
|
164,70
|
163,65
|
| 14/08/2024 |
2.670.230 |
%
|
160,00
|
159,85
|
164,35
|
164,35
|
| 13/08/2024 |
1.827.407 |
%
|
158,50
|
157,25
|
159,20
|
158,325
|
| 12/08/2024 |
995.881 |
%
|
158,00
|
156,30
|
158,45
|
157,75
|
| 09/08/2024 |
1.803.601 |
%
|
154,15
|
153,45
|
156,90
|
156,725
|
| 08/08/2024 |
1.714.689 |
%
|
152,25
|
151,70
|
154,15
|
153,65
|
| 07/08/2024 |
1.641.250 |
%
|
153,30
|
153,25
|
155,45
|
154,40
|
| 06/08/2024 |
2.185.972 |
%
|
152,50
|
150,30
|
152,80
|
151,90
|
| 05/08/2024 |
2.751.653 |
%
|
151,00
|
148,45
|
153,15
|
151,75
|
| 02/08/2024 |
3.475.469 |
%
|
158,05
|
154,50
|
159,95
|
154,75
|
| 01/08/2024 |
4.765.395 |
%
|
159,75
|
157,85
|
163,15
|
158,60
|
| 31/07/2024 |
3.002.700 |
%
|
160,80
|
159,20
|
163,25
|
159,40
|
| 30/07/2024 |
2.563.140 |
%
|
159,10
|
158,60
|
160,15
|
158,95
|
| 29/07/2024 |
2.254.336 |
%
|
159,65
|
159,30
|
161,35
|
159,75
|
| 26/07/2024 |
2.286.519 |
%
|
156,70
|
156,30
|
159,85
|
159,50
|
| 25/07/2024 |
2.804.679 |
%
|
154,40
|
152,80
|
156,30
|
155,90
|
| 24/07/2024 |
2.041.879 |
%
|
155,00
|
154,35
|
156,60
|
155,55
|
| 23/07/2024 |
1.546.574 |
%
|
155,60
|
154,45
|
156,20
|
155,65
|
| 22/07/2024 |
1.091.007 |
%
|
156,50
|
155,70
|
157,55
|
156,25
|
| 19/07/2024 |
1.709.895 |
%
|
155,95
|
154,90
|
157,80
|
155,65
|
| 18/07/2024 |
1.761.739 |
%
|
158,20
|
156,60
|
158,50
|
156,80
|
| 17/07/2024 |
1.055.485 |
%
|
156,85
|
155,40
|
156,95
|
155,775
|
| 16/07/2024 |
1.119.625 |
%
|
155,60
|
155,40
|
157,15
|
156,80
|
| 15/07/2024 |
1.186.162 |
%
|
156,25
|
155,30
|
158,025
|
156,50
|
| 12/07/2024 |
1.699.812 |
%
|
155,35
|
154,20
|
157,40
|
157,30
|
| 11/07/2024 |
1.597.304 |
%
|
152,30
|
150,50
|
154,70
|
154,65
|
