Taylor Wimpey (TW.) - Trades - ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Taylor Wimpey Plc (TW.)
Taylor Wimpey Plc (TW.) Trades

Taylor Wimpey Plc (TW.)

115.05

1.60

(1.41%)

Closed 21 February 3:30AM

Delayed by 15 minutes

Last trades on 04/02/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
04:08:39	117.65	14310	O	117.7	117.8	Sell		8,765,531	1882	LSE
04:08:38	117.65	14936	O	117.7	117.8	Sell		8,751,221	1881	LSE
04:08:38	117.65	9788	O	117.7	117.8	Sell		8,736,285	1880	LSE
04:08:37	117.65	128644	O	117.7	117.8	Sell		8,726,497	1879	LSE
04:08:37	117.65	53806	O	117.7	117.8	Sell		8,597,853	1878	LSE
04:03:58	118.05	7	O	117.7	117.8	Buy		8,544,047	1877	LSE
03:53:58	117.65	72659	O	117.7	117.8	Sell		8,544,040	1876	LSE
03:44:56	117.65	5	O	117.7	117.8	Sell		8,471,381	1875	LSE
03:44:56	117.65	1	O	117.7	117.8	Sell		8,471,376	1874	LSE
03:35:05	117.65	206161	O	117.7	117.8	Sell		8,471,375	1873	LSE
03:35:05	117.65	225991	O	117.7	117.8	Sell		8,265,214	1872	LSE
03:35:05	117.65	21903	O	117.7	117.8	Sell		8,039,223	1871	LSE
03:35:05	117.65	24009	O	117.7	117.8	Sell		8,017,320	1870	LSE
03:35:04	117.65	3891314	UT	117.7	117.8	Sell		7,993,311	1869	LSE
03:33:52	117.5	50	O	117.7	117.8	Sell		4,101,997	1868	LSE
03:29:57	117.7	338	AT	117.7	117.8	Sell		4,101,947	1867	LSE
03:29:56	117.7	410	AT	117.7	117.8	Sell		4,101,609	1866	LSE
03:29:55	117.7	709	AT	117.7	117.8	Sell		4,101,199	1865	LSE
03:29:50	117.7	2842	AT	117.7	117.8	Sell		4,100,490	1864	LSE
03:29:43	117.75	1516	AT	117.7	117.75	Buy		4,097,648	1863	LSE
03:29:32	117.7	15168	O	117.7	117.8	Sell		4,096,132	1862	LSE
03:29:28	117.75	2582	AT	117.7	117.75	Buy		4,080,964	1861	LSE
03:29:28	117.75	2675	AT	117.7	117.75	Buy		4,078,382	1860	LSE
03:29:28	117.75	1194	AT	117.7	117.75	Buy		4,075,707	1859	LSE
03:29:27	117.7	2538	AT	117.65	117.7	Buy		4,074,513	1858	LSE
03:29:22	117.65	1967	AT	117.65	117.75	Sell		4,071,975	1857	LSE
03:29:22	117.65	3403	AT	117.65	117.75	Sell		4,070,008	1856	LSE
03:28:34	117.75	1726	O	117.65	117.75	Buy		4,066,605	1855	LSE
03:28:31	117.7	2198	AT	117.7	117.75	Sell		4,064,879	1854	LSE
03:28:31	117.75	2404	AT	117.7	117.75	Buy		4,062,681	1853	LSE
03:28:14	117.7	23	AT	117.7	117.75	Sell		4,060,277	1852	LSE
03:27:46	117.7	1299	AT	117.7	117.75	Sell		4,060,254	1851	LSE
03:27:34	117.75	5	O	117.65	117.75	Buy		4,058,955	1850	LSE
03:27:12	117.716	16706	O	117.7	117.75	Sell		4,058,950	1849	LSE
03:26:52	117.74	3000	O	117.7	117.75	Buy		4,042,244	1848	LSE
03:26:10	117.75	246	AT	117.7	117.75	Buy		4,039,244	1847	LSE
03:26:10	117.75	2200	AT	117.7	117.75	Buy		4,038,998	1846	LSE
03:26:10	117.75	3403	AT	117.7	117.75	Buy		4,036,798	1845	LSE
03:25:04	117.8	6034	O	117.7	117.8	Buy		4,033,395	1844	LSE
03:24:57	117.75	2200	AT	117.75	117.8	Sell		4,027,361	1843	LSE
03:24:57	117.75	963	AT	117.75	117.8	Sell		4,025,161	1842	LSE
03:24:56	117.8	948	AT	117.7	117.8	Buy		4,024,198	1841	LSE
03:24:56	117.8	5021	AT	117.7	117.8	Buy		4,023,250	1840	LSE
03:24:56	117.8	2200	AT	117.7	117.8	Buy		4,018,229	1839	LSE
03:24:56	117.8	3363	AT	117.7	117.8	Buy		4,016,029	1838	LSE
03:24:40	117.7	2178	AT	117.65	117.7	Buy		4,012,666	1837	LSE
03:24:40	117.7	2200	AT	117.65	117.7	Buy		4,010,488	1836	LSE
03:24:40	117.7	4200	AT	117.65	117.7	Buy		4,008,288	1835	LSE
03:24:37	117.65	7069	AT	117.65	117.7	Sell		4,004,088	1834	LSE
03:24:37	117.65	2200	AT	117.65	117.7	Sell		3,997,019	1833	LSE
03:24:34	117.65	1721	O	117.65	117.7	Sell		3,994,819	1832	LSE
03:24:34	117.65	465	AT	117.6	117.65	Buy		3,993,098	1831	LSE
03:24:34	117.65	1594	AT	117.6	117.65	Buy		3,992,633	1830	LSE
03:24:34	117.65	1209	AT	117.6	117.65	Buy		3,991,039	1829	LSE
03:24:23	117.639	1000	O	117.6	117.65	Buy		3,989,830	1828	LSE
03:24:16	117.6	5637	AT	117.55	117.6	Buy		3,988,830	1827	LSE
03:24:16	117.6	3189	AT	117.55	117.6	Buy		3,983,193	1826	LSE
03:24:16	117.6	984	AT	117.55	117.6	Buy		3,980,004	1825	LSE
03:24:16	117.6	1269	AT	117.55	117.6	Buy		3,979,020	1824	LSE
03:24:14	117.55	991	AT	117.5	117.55	Buy		3,977,751	1823	LSE
03:24:14	117.55	3176	AT	117.5	117.55	Buy		3,976,760	1822	LSE
03:24:14	117.55	444	AT	117.5	117.55	Buy		3,973,584	1821	LSE
03:24:14	117.55	3104	AT	117.5	117.55	Buy		3,973,140	1820	LSE
03:24:14	117.55	4610	AT	117.5	117.55	Buy		3,970,036	1819	LSE
03:24:14	117.55	1269	AT	117.5	117.55	Buy		3,965,426	1818	LSE
03:24:14	117.55	2200	AT	117.5	117.55	Buy		3,964,157	1817	LSE
03:23:59	117.55	29	O	117.5	117.55	Buy		3,961,957	1816	LSE
03:23:33	117.5	582	AT	117.5	117.55	Sell		3,961,928	1815	LSE
03:23:32	117.55	1	O	117.5	117.55	Buy		3,961,346	1814	LSE
03:22:52	117.5	1994	AT	117.5	117.55	Sell		3,961,345	1813	LSE
03:22:51	117.55	3073	AT	117.55	117.6	Sell		3,959,351	1812	LSE
03:22:43	117.6	1692	O	117.55	117.6	Buy		3,956,278	1811	LSE
03:22:43	117.55	439	O	117.55	117.6	Sell		3,954,586	1810	LSE
03:21:03	117.6	2000	AT	117.6	117.65	Sell		3,954,147	1809	LSE
03:21:03	117.6	149	AT	117.55	117.6	Buy		3,952,147	1808	LSE
03:21:03	117.6	6370	AT	117.55	117.6	Buy		3,951,998	1807	LSE
03:20:32	117.55	1501	O	117.55	117.6	Sell		3,945,628	1806	LSE
03:19:30	117.6	1490	AT	117.6	117.65	Sell		3,944,127	1805	LSE
03:19:30	117.6	4540	AT	117.6	117.65	Sell		3,942,637	1804	LSE
03:19:29	117.62	8456	O	117.55	117.65	Buy		3,938,097	1803	LSE
03:19:15	117.55	500	O	117.55	117.65	Sell		3,929,641	1802	LSE
03:17:49	117.714	4554	O	117.65	117.7	Buy		3,929,141	1801	LSE

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions