Thorpe (F.W.) (TFW) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thorpe (F.W.)

Date Open High Low Close* Volume
28/08/2015 181.50p 182.00p 179.00p 181.50p 1767
27/08/2015 181.50p 184.50p 181.50p 181.50p 10577
26/08/2015 180.00p 182.97p 176.00p 181.50p 10855
25/08/2015 177.00p 184.00p 177.00p 180.00p 48923
24/08/2015 182.50p 183.25p 174.00p 177.00p 51393
21/08/2015 187.50p 188.75p 182.50p 182.50p 14428
20/08/2015 187.50p 189.39p 186.15p 187.50p 29161
19/08/2015 187.50p 189.50p 186.10p 187.50p 13766
18/08/2015 187.50p 189.91p 185.36p 187.50p 27999
17/08/2015 187.50p 189.00p 185.30p 186.00p 21031
14/08/2015 187.50p 188.25p 187.50p 187.50p 849
13/08/2015 188.50p 189.00p 185.00p 187.50p 37456
12/08/2015 188.50p 191.50p 186.75p 188.50p 20508
11/08/2015 188.50p 191.38p 187.16p 188.50p 18954
10/08/2015 188.50p 191.38p 187.00p 188.50p 13102
07/08/2015 188.50p 191.48p 186.50p 188.50p 19226
06/08/2015 188.50p 191.48p 188.50p 188.50p 11095
05/08/2015 188.50p 191.48p 188.50p 188.50p 8528
04/08/2015 190.50p 191.90p 186.00p 188.50p 28780
03/08/2015 188.50p 196.00p 188.50p 190.50p 42998
31/07/2015 188.50p 190.00p 185.00p 187.50p 7224
30/07/2015 188.50p 191.00p 186.50p 188.50p 31372
29/07/2015 188.50p 189.50p 187.00p 189.50p 5810
28/07/2015 189.50p 191.00p 187.00p 188.50p 5050
27/07/2015 189.50p 191.90p 189.00p 189.50p 14242
24/07/2015 189.50p 192.00p 189.00p 189.50p 9343
23/07/2015 189.50p 189.50p 188.65p 189.50p 12000
22/07/2015 189.50p 192.00p 188.60p 189.50p 10364
21/07/2015 188.50p 192.00p 188.50p 191.00p 14218
20/07/2015 190.00p 192.00p 188.50p 188.50p 4796
17/07/2015 188.50p 192.00p 187.49p 188.50p 16672
16/07/2015 187.50p 191.51p 186.66p 188.50p 41092
15/07/2015 184.00p 190.00p 182.00p 187.50p 16199
14/07/2015 180.00p 188.00p 180.00p 184.00p 46040
13/07/2015 177.50p 183.00p 177.50p 180.00p 9486
10/07/2015 177.50p 178.25p 177.00p 177.50p 7390
09/07/2015 177.50p 180.00p 177.25p 177.50p 11099
08/07/2015 177.50p 178.25p 177.25p 177.50p 2999
07/07/2015 178.00p 180.00p 175.00p 176.50p 37200
06/07/2015 177.50p 179.65p 175.85p 178.00p 12762
03/07/2015 177.50p 179.75p 176.10p 177.50p 3751
02/07/2015 175.00p 180.00p 175.00p 177.50p 11303
01/07/2015 175.00p 179.00p 175.00p 175.00p 2227
30/06/2015 173.50p 180.00p 172.22p 175.00p 16495
29/06/2015 173.50p 174.90p 172.22p 173.50p 12541
26/06/2015 173.50p 174.90p 172.00p 173.50p 31484
25/06/2015 173.50p 175.00p 170.10p 173.50p 35033
24/06/2015 173.50p 175.81p 171.10p 173.50p 18732
23/06/2015 174.00p 176.69p 171.32p 173.50p 13560
22/06/2015 174.00p 176.80p 172.00p 174.00p 43620
19/06/2015 174.00p 178.00p 171.28p 174.00p 9290
18/06/2015 170.50p 177.00p 170.50p 174.00p 19382
17/06/2015 169.50p 173.50p 169.50p 170.50p 934
16/06/2015 169.50p 172.83p 169.50p 169.50p 1916
15/06/2015 169.50p 174.00p 165.00p 169.50p 5268
12/06/2015 169.50p 172.65p 168.00p 169.50p 4779
11/06/2015 169.50p 172.83p 168.00p 169.50p 2713
10/06/2015 169.50p 172.83p 168.00p 169.50p 11163
09/06/2015 172.00p 173.40p 169.50p 169.50p 5206
08/06/2015 169.50p 173.46p 169.50p 172.00p 20472
05/06/2015 169.50p 173.50p 168.15p 169.50p 10155
04/06/2015 169.50p 173.70p 167.88p 169.50p 8761
03/06/2015 169.50p 173.50p 169.50p 169.50p 10774
02/06/2015 169.50p 172.60p 169.50p 169.50p 4385
01/06/2015 169.50p 172.65p 165.67p 169.50p 6686
29/05/2015 169.50p 172.80p 167.65p 169.50p 24950
28/05/2015 169.50p 171.21p 167.00p 169.50p 11924
27/05/2015 169.50p 171.25p 167.65p 169.50p 39900
26/05/2015 169.50p 171.30p 167.65p 169.50p 9186
22/05/2015 169.50p 171.30p 167.65p 169.50p 4536
21/05/2015 169.50p 173.00p 167.50p 169.50p 8651
20/05/2015 169.50p 171.00p 169.50p 169.50p 5102
19/05/2015 169.50p 170.67p 166.00p 169.50p 81370
18/05/2015 172.00p 172.00p 166.17p 169.50p 6251
15/05/2015 176.50p 179.16p 170.11p 172.00p 69261
14/05/2015 170.00p 180.00p 170.00p 176.50p 36981
13/05/2015 167.50p 175.00p 167.50p 170.00p 13070
12/05/2015 165.00p 169.50p 164.00p 167.50p 34650
11/05/2015 160.00p 170.00p 160.00p 165.00p 39998
08/05/2015 158.00p 165.00p 158.00p 160.00p 14567
07/05/2015 158.00p 162.50p 153.00p 158.00p 36201
06/05/2015 158.00p 158.00p 157.10p 158.00p 2733
05/05/2015 158.00p 163.00p 158.00p 158.00p 12151
01/05/2015 159.00p 159.00p 157.70p 158.00p 7000
30/04/2015 159.00p 162.44p 159.00p 159.00p 11105
29/04/2015 159.00p 159.00p 156.00p 159.00p 5920
28/04/2015 159.00p 163.00p 155.00p 159.00p 25916
27/04/2015 159.00p 159.00p 156.50p 159.00p 30000
24/04/2015 159.00p 163.00p 156.50p 159.00p 6137
23/04/2015 159.00p 163.00p 156.36p 159.00p 6564
22/04/2015 159.00p 159.00p 156.80p 159.00p 1550
21/04/2015 159.00p 162.40p 157.48p 159.00p 8749
20/04/2015 159.00p 163.00p 157.44p 159.00p 8755
17/04/2015 157.50p 160.00p 156.53p 159.00p 17796
16/04/2015 157.50p 159.97p 157.50p 157.50p 254
15/04/2015 157.50p 160.00p 157.50p 157.50p 25740
14/04/2015 155.00p 159.25p 153.15p 157.50p 29433
13/04/2015 153.00p 159.25p 153.00p 155.00p 20831
10/04/2015 153.00p 156.00p 151.65p 153.00p 10590
09/04/2015 153.00p 156.00p 151.62p 153.00p 10970
08/04/2015 151.00p 156.00p 151.00p 153.00p 15834
07/04/2015 151.00p 154.00p 146.60p 151.00p 10065
02/04/2015 150.00p 155.92p 146.50p 151.00p 17958
01/04/2015 147.50p 150.00p 146.96p 147.50p 160981
31/03/2015 147.50p 150.00p 147.50p 147.50p 10000
30/03/2015 147.50p 149.75p 145.50p 147.50p 45490
27/03/2015 147.50p 149.40p 145.00p 147.50p 42587
26/03/2015 147.50p 149.40p 145.55p 147.50p 20924
25/03/2015 148.50p 151.00p 148.50p 148.50p 5643
24/03/2015 148.50p 151.00p 147.50p 148.00p 28964
23/03/2015 148.50p 151.00p 148.00p 148.50p 23411
20/03/2015 151.50p 152.34p 147.00p 148.50p 73608
19/03/2015 151.50p 152.84p 150.00p 151.50p 78214
18/03/2015 151.50p 152.00p 150.75p 151.50p 2710
17/03/2015 151.50p 153.00p 150.00p 151.50p 30058
16/03/2015 151.50p 153.00p 150.50p 151.50p 5480
13/03/2015 153.50p 153.50p 149.00p 151.50p 83569
12/03/2015 153.50p 154.50p 152.50p 153.50p 6179
11/03/2015 153.50p 155.00p 152.00p 153.50p 17650
10/03/2015 153.50p 154.90p 152.00p 153.50p 22270
09/03/2015 153.50p 155.00p 152.03p 153.50p 10529
06/03/2015 152.50p 155.00p 152.10p 153.50p 20918
05/03/2015 152.50p 154.00p 148.00p 152.50p 41732
04/03/2015 147.50p 153.97p 147.50p 152.50p 40611
03/03/2015 147.50p 149.00p 146.00p 147.50p 23726
02/03/2015 145.00p 148.50p 145.00p 147.50p 6922
27/02/2015 145.00p 148.00p 141.00p 145.00p 27855
26/02/2015 145.00p 145.00p 140.25p 145.00p 4306
25/02/2015 143.00p 148.25p 140.00p 145.00p 18064
24/02/2015 143.00p 147.25p 140.50p 143.00p 10500
23/02/2015 141.50p 147.75p 141.00p 143.00p 64704
20/02/2015 141.50p 141.50p 139.10p 141.50p 20000
19/02/2015 141.50p 141.50p 141.50p 141.50p 0
18/02/2015 141.50p 143.00p 138.35p 141.50p 4843
17/02/2015 141.50p 143.00p 138.35p 141.50p 4521
16/02/2015 143.00p 145.00p 138.25p 141.50p 11334
13/02/2015 143.00p 143.89p 138.25p 143.00p 2900
12/02/2015 147.50p 147.50p 140.00p 143.00p 25687
11/02/2015 147.50p 149.00p 147.50p 147.50p 6000
10/02/2015 147.50p 149.85p 147.50p 147.50p 1982
09/02/2015 147.50p 150.00p 146.00p 147.50p 33849
06/02/2015 147.50p 150.00p 145.88p 147.50p 27052
05/02/2015 146.50p 149.00p 144.57p 147.50p 41826
04/02/2015 141.00p 149.63p 141.00p 146.50p 60297
03/02/2015 140.00p 144.80p 140.00p 141.00p 13760
02/02/2015 140.00p 144.00p 139.00p 140.00p 9640
30/01/2015 140.00p 143.90p 138.00p 140.00p 5709
29/01/2015 135.00p 140.00p 135.00p 140.00p 13999
28/01/2015 135.00p 140.00p 134.25p 135.00p 11229
27/01/2015 135.00p 139.75p 135.00p 135.00p 7138
26/01/2015 135.00p 139.75p 134.25p 135.00p 13657
23/01/2015 135.00p 139.00p 135.00p 135.00p 19062
22/01/2015 135.00p 136.95p 131.50p 135.00p 41433
21/01/2015 135.00p 139.00p 135.00p 135.00p 595
20/01/2015 135.00p 137.10p 131.00p 135.00p 6354
19/01/2015 135.00p 135.00p 131.00p 135.00p 13582
16/01/2015 135.00p 137.50p 131.50p 135.00p 31112
15/01/2015 135.00p 137.50p 131.00p 135.00p 10010
14/01/2015 135.00p 143.69p 131.00p 135.00p 37803
13/01/2015 135.00p 138.00p 131.00p 135.00p 404689
12/01/2015 135.00p 138.00p 130.00p 135.00p 82365
09/01/2015 135.00p 135.27p 130.00p 135.00p 320570
08/01/2015 135.00p 135.00p 132.00p 135.00p 137469
07/01/2015 135.00p 135.00p 134.80p 135.00p 1554
06/01/2015 135.00p 135.00p 134.90p 135.00p 6730
05/01/2015 135.00p 135.00p 130.00p 135.00p 5222
02/01/2015 135.00p 135.00p 135.00p 135.00p 3880
31/12/2014 135.00p 135.00p 130.12p 135.00p 3098
30/12/2014 135.00p 135.00p 130.00p 135.00p 11055
29/12/2014 135.00p 135.00p 135.00p 135.00p 5694
24/12/2014 135.00p 135.00p 135.00p 135.00p 2022
23/12/2014 135.00p 135.90p 130.25p 135.00p 25714
22/12/2014 135.00p 136.20p 135.00p 135.00p 5000
19/12/2014 135.00p 135.05p 132.00p 135.00p 647887
18/12/2014 135.00p 135.50p 135.00p 135.00p 203428
17/12/2014 135.00p 135.25p 130.00p 135.00p 92035
16/12/2014 135.00p 135.50p 135.00p 135.00p 21568
15/12/2014 135.00p 135.50p 135.00p 135.00p 12991
12/12/2014 135.00p 136.00p 130.50p 135.00p 14599
11/12/2014 135.00p 136.10p 131.50p 135.00p 6594
10/12/2014 135.00p 136.10p 135.00p 135.00p 573
09/12/2014 135.00p 135.00p 135.00p 135.00p 0
08/12/2014 135.00p 136.25p 131.00p 135.00p 10521
05/12/2014 135.00p 136.80p 130.00p 135.00p 35700
04/12/2014 135.00p 136.50p 135.00p 135.00p 3397
03/12/2014 135.00p 135.00p 135.00p 135.00p 0
02/12/2014 135.00p 135.00p 135.00p 135.00p 0
01/12/2014 135.00p 136.80p 133.15p 135.00p 18396
28/11/2014 135.00p 137.50p 133.00p 135.00p 23650
27/11/2014 135.00p 137.50p 133.00p 135.00p 15393
26/11/2014 135.00p 137.50p 135.00p 135.00p 3636
25/11/2014 135.00p 138.00p 134.00p 135.00p 13336
24/11/2014 135.00p 138.00p 132.00p 135.00p 7911
21/11/2014 135.00p 137.50p 132.00p 135.00p 17794
20/11/2014 135.00p 137.50p 132.00p 135.00p 1553
19/11/2014 135.00p 135.00p 133.00p 135.00p 28100
18/11/2014 135.00p 138.00p 135.00p 135.00p 6951
17/11/2014 135.00p 138.45p 133.00p 135.00p 5600
14/11/2014 138.70p 138.70p 135.00p 135.00p 684
13/11/2014 135.00p 139.00p 135.00p 135.00p 20292

*Close Price adjusted for both dividends and splits