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

Technology Sector

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

Date Open High Low Close* Volume
12/11/2014 135.00p 137.00p 135.00p 135.00p 5779
11/11/2014 135.00p 137.00p 135.00p 135.00p 4062
10/11/2014 135.00p 135.00p 133.00p 135.00p 115200
07/11/2014 132.50p 137.00p 130.00p 135.00p 48728
06/11/2014 132.50p 135.00p 130.00p 132.50p 10731
05/11/2014 132.50p 135.00p 132.50p 132.50p 2084
04/11/2014 129.50p 132.50p 129.50p 132.50p 10700
03/11/2014 128.50p 131.75p 128.50p 129.50p 1120
31/10/2014 128.50p 131.82p 128.50p 128.50p 2286
30/10/2014 126.00p 131.00p 124.00p 128.50p 17659
29/10/2014 125.00p 127.00p 125.00p 126.00p 20000
28/10/2014 125.00p 128.50p 125.00p 125.00p 2300
27/10/2014 124.00p 127.00p 124.00p 124.00p 6441
24/10/2014 124.00p 127.00p 120.00p 124.00p 121512
23/10/2014 124.00p 124.00p 124.00p 124.00p 24434
22/10/2014 124.00p 125.00p 120.00p 124.00p 33095
21/10/2014 124.00p 127.16p 121.64p 124.00p 20268
20/10/2014 124.00p 127.00p 120.00p 124.00p 14250
17/10/2014 124.00p 126.00p 120.00p 124.00p 28040
16/10/2014 126.50p 127.00p 120.44p 124.00p 43600
15/10/2014 126.50p 128.00p 126.50p 126.50p 4839
14/10/2014 127.50p 127.50p 123.27p 126.50p 17030
13/10/2014 126.50p 130.00p 123.21p 127.50p 32398
10/10/2014 130.00p 132.00p 125.00p 130.00p 8693
09/10/2014 133.50p 134.80p 129.00p 133.50p 39185
08/10/2014 132.50p 133.80p 132.50p 133.50p 3807
07/10/2014 132.50p 132.50p 132.50p 132.50p 0
06/10/2014 132.50p 133.90p 132.50p 132.50p 2141
03/10/2014 132.50p 133.90p 132.50p 132.50p 21
02/10/2014 132.50p 134.00p 130.39p 132.50p 3966
01/10/2014 133.00p 135.00p 132.50p 132.50p 5000
30/09/2014 133.00p 137.50p 129.00p 133.00p 32850
29/09/2014 133.00p 137.50p 133.00p 133.00p 16572
26/09/2014 134.00p 136.00p 132.08p 134.00p 24882
25/09/2014 135.00p 137.95p 132.10p 134.00p 17050
24/09/2014 135.00p 135.00p 135.00p 135.00p 0
23/09/2014 135.00p 135.00p 135.00p 135.00p 0
22/09/2014 135.00p 139.50p 135.00p 135.00p 17155
19/09/2014 135.00p 138.25p 131.50p 135.50p 21409
18/09/2014 137.00p 140.00p 132.00p 135.25p 78763
17/09/2014 125.22p 129.50p 125.22p 129.50p 726
16/09/2014 128.13p 129.62p 126.66p 129.62p 7296
15/09/2014 134.53p 134.53p 133.12p 133.12p 5143
12/09/2014 128.86p 133.12p 128.86p 133.12p 2100
11/09/2014 128.45p 135.00p 128.45p 133.12p 1663
10/09/2014 135.00p 133.12p 132.50p 132.50p 0
09/09/2014 135.00p 135.00p 132.88p 133.12p 1173
08/09/2014 136.44p 132.88p 132.75p 132.88p 0
05/09/2014 136.44p 136.44p 128.00p 132.75p 4561
04/09/2014 127.76p 133.25p 127.76p 133.25p 2250
03/09/2014 131.28p 133.95p 128.50p 132.25p 10000
02/09/2014 131.44p 131.44p 128.50p 128.50p 3075
01/09/2014 127.50p 128.50p 128.50p 128.50p 0
29/08/2014 127.50p 128.50p 127.50p 128.50p 1000
28/08/2014 126.00p 128.63p 128.50p 128.50p 0
27/08/2014 126.00p 131.00p 126.00p 128.63p 9326
26/08/2014 128.96p 132.25p 126.25p 130.12p 19069
22/08/2014 132.00p 132.25p 132.00p 132.25p 1363
21/08/2014 133.00p 132.25p 132.25p 132.25p 0
20/08/2014 133.00p 133.00p 132.25p 132.25p 3500
19/08/2014 133.00p 132.25p 132.25p 132.25p 0
18/08/2014 133.00p 133.00p 131.75p 132.25p 550
15/08/2014 131.88p 131.88p 130.50p 131.75p 10000
14/08/2014 131.00p 131.00p 130.75p 130.75p 0
13/08/2014 131.00p 133.00p 131.00p 131.00p 8166
12/08/2014 133.16p 133.16p 126.28p 130.50p 10585
11/08/2014 132.00p 130.25p 130.00p 130.25p 0
08/08/2014 132.00p 135.07p 125.00p 130.00p 37330
07/08/2014 135.00p 135.00p 132.75p 133.50p 23008
06/08/2014 130.75p 133.50p 130.75p 132.75p 2500
05/08/2014 135.00p 135.00p 132.50p 133.50p 3560
04/08/2014 135.00p 135.00p 132.50p 132.50p 12322
01/08/2014 135.00p 140.00p 132.50p 132.50p 20092
31/07/2014 134.07p 135.00p 130.00p 132.50p 16619
30/07/2014 134.95p 135.00p 130.00p 130.00p 16952
29/07/2014 131.50p 131.50p 130.00p 130.00p 5000
28/07/2014 131.50p 132.00p 128.25p 129.00p 26250
25/07/2014 131.50p 131.50p 128.25p 128.25p 9852
24/07/2014 125.00p 132.00p 125.00p 128.50p 23981
23/07/2014 132.00p 134.00p 129.00p 129.50p 30634
22/07/2014 132.70p 132.70p 129.00p 129.00p 0
21/07/2014 132.70p 132.70p 129.00p 129.00p 11850
18/07/2014 130.00p 134.50p 130.00p 130.25p 9013
17/07/2014 135.00p 135.00p 133.50p 134.50p 0
16/07/2014 135.00p 135.00p 133.50p 134.50p 0
15/07/2014 135.00p 135.00p 133.50p 134.00p 1609
14/07/2014 139.00p 139.00p 133.50p 133.50p 710
11/07/2014 135.00p 135.00p 129.25p 133.50p 0
10/07/2014 135.00p 135.00p 129.25p 134.00p 215210
09/07/2014 136.40p 136.40p 131.50p 134.50p 2116
08/07/2014 132.00p 136.90p 131.50p 131.50p 3667
07/07/2014 138.00p 138.00p 131.30p 134.00p 36809
04/07/2014 132.00p 136.00p 132.00p 134.00p 13225
03/07/2014 136.00p 136.00p 134.00p 134.00p 2787
02/07/2014 135.00p 136.00p 133.00p 134.00p 4110
01/07/2014 138.00p 138.00p 130.00p 133.00p 15687
30/06/2014 130.10p 133.00p 130.10p 131.50p 6000
27/06/2014 136.45p 136.45p 133.00p 133.00p 0
26/06/2014 136.45p 136.45p 133.00p 133.00p 3365
25/06/2014 130.10p 136.00p 130.10p 134.00p 3000
24/06/2014 136.50p 136.50p 134.00p 134.00p 1441
23/06/2014 130.00p 134.00p 130.00p 134.00p 4300
20/06/2014 132.00p 137.00p 132.00p 135.00p 23047
19/06/2014 131.75p 134.00p 131.75p 134.00p 119
18/06/2014 131.75p 134.00p 131.75p 134.00p 0
17/06/2014 131.75p 134.00p 131.75p 134.00p 0
16/06/2014 131.75p 134.00p 131.75p 134.00p 4000
13/06/2014 131.50p 134.25p 131.50p 134.00p 4000
12/06/2014 137.00p 137.00p 134.00p 134.25p 2721
11/06/2014 140.00p 140.00p 131.10p 134.00p 0
10/06/2014 140.00p 140.00p 131.10p 134.00p 2689
09/06/2014 135.00p 137.00p 132.50p 133.00p 7210
06/06/2014 137.00p 137.00p 131.00p 132.50p 35655
05/06/2014 127.00p 135.07p 127.00p 132.50p 9860
04/06/2014 126.60p 135.00p 126.60p 132.50p 36892
03/06/2014 0.00p 131.00p 131.00p 131.00p 0
02/06/2014 125.00p 136.75p 125.00p 131.00p 0
30/05/2014 125.00p 136.75p 125.00p 131.00p 47431
29/05/2014 126.46p 133.45p 126.46p 131.00p 9980
28/05/2014 136.50p 136.50p 131.00p 131.12p 31000
27/05/2014 132.06p 136.00p 131.00p 131.00p 0
23/05/2014 132.06p 136.00p 132.06p 133.50p 4251
22/05/2014 136.36p 136.36p 133.50p 135.00p 4038
21/05/2014 136.50p 136.50p 133.50p 133.50p 10951
20/05/2014 130.25p 135.00p 126.46p 135.00p 16020
19/05/2014 129.86p 135.00p 129.86p 133.50p 0
16/05/2014 129.86p 135.00p 129.86p 133.50p 0
15/05/2014 129.86p 135.00p 129.86p 135.00p 5000
14/05/2014 136.50p 136.50p 131.00p 131.00p 1719
13/05/2014 136.50p 136.64p 129.85p 131.00p 5531
12/05/2014 135.82p 139.24p 132.50p 132.50p 10185
09/05/2014 134.20p 135.00p 130.25p 134.00p 32673
08/05/2014 130.25p 135.00p 130.00p 130.25p 18376
07/05/2014 133.64p 134.09p 125.00p 130.00p 1404084
06/05/2014 130.00p 133.34p 126.80p 130.00p 22462
02/05/2014 128.55p 128.55p 127.50p 127.50p 4153
01/05/2014 125.00p 129.00p 124.47p 127.50p 42903
30/04/2014 135.20p 135.20p 130.00p 134.00p 14796
29/04/2014 130.25p 135.00p 130.00p 135.00p 684
28/04/2014 130.50p 135.00p 130.00p 130.00p 19882
25/04/2014 137.45p 137.45p 135.00p 135.00p 3449
24/04/2014 131.55p 138.20p 131.55p 135.00p 16265
23/04/2014 138.75p 138.75p 135.00p 135.00p 13644
22/04/2014 132.25p 139.23p 131.93p 135.00p 19879
17/04/2014 134.85p 139.97p 134.85p 137.00p 3286
16/04/2014 133.00p 137.80p 132.92p 134.00p 25496
15/04/2014 136.83p 136.83p 132.54p 135.00p 6630
14/04/2014 137.00p 137.00p 135.00p 135.00p 3150
11/04/2014 135.80p 136.00p 133.15p 135.00p 2756
10/04/2014 136.98p 136.98p 133.04p 136.00p 7282
09/04/2014 137.00p 138.50p 132.55p 136.00p 25376
08/04/2014 133.00p 139.00p 132.31p 138.50p 24458
07/04/2014 134.00p 144.70p 123.25p 134.00p 26369
04/04/2014 122.00p 129.50p 122.00p 123.25p 34207
03/04/2014 128.25p 132.55p 126.26p 129.50p 19737
02/04/2014 133.75p 134.00p 130.00p 131.00p 24191
01/04/2014 136.45p 136.45p 130.49p 135.00p 7159
31/03/2014 132.21p 136.45p 132.21p 136.00p 6472
28/03/2014 141.75p 141.75p 135.50p 135.50p 2863
27/03/2014 141.63p 141.63p 139.00p 139.00p 38568
26/03/2014 138.24p 141.00p 138.24p 141.00p 10126
25/03/2014 135.29p 141.59p 135.29p 139.00p 4386
24/03/2014 135.25p 141.45p 135.04p 140.00p 31820
21/03/2014 142.00p 145.09p 137.00p 139.37p 35800
20/03/2014 134.00p 141.80p 134.00p 139.25p 36975
19/03/2014 140.00p 142.95p 138.00p 138.00p 50856
18/03/2014 141.00p 142.00p 141.00p 142.00p 4665
17/03/2014 136.17p 141.90p 136.17p 141.38p 14400
14/03/2014 144.95p 144.95p 137.00p 140.00p 11487
13/03/2014 137.50p 141.00p 137.50p 141.00p 2690
12/03/2014 143.73p 143.73p 141.00p 141.00p 0
11/03/2014 143.73p 143.73p 142.00p 142.00p 2500
10/03/2014 144.00p 144.32p 138.55p 144.00p 37137
07/03/2014 144.57p 144.57p 138.00p 140.00p 4151
06/03/2014 141.62p 143.75p 139.50p 139.50p 0
05/03/2014 141.62p 143.75p 139.50p 139.50p 18161
04/03/2014 135.50p 141.95p 135.50p 139.50p 9654
03/03/2014 137.00p 140.75p 136.79p 139.50p 9320
28/02/2014 136.25p 141.45p 136.25p 140.75p 3730
27/02/2014 135.66p 139.37p 135.66p 139.37p 19000
26/02/2014 144.75p 144.75p 136.81p 142.00p 15285
25/02/2014 143.00p 144.84p 141.26p 142.50p 6830
24/02/2014 144.75p 144.75p 141.50p 141.50p 1158
21/02/2014 144.00p 144.00p 138.25p 141.00p 50345
20/02/2014 144.75p 144.85p 142.00p 142.50p 7146
19/02/2014 145.00p 145.00p 140.88p 142.50p 12193
18/02/2014 142.00p 142.00p 139.75p 140.00p 8500
17/02/2014 141.50p 142.98p 139.75p 139.75p 7829
14/02/2014 137.50p 144.53p 137.50p 140.00p 27473
13/02/2014 141.29p 141.29p 137.35p 138.25p 1968
12/02/2014 141.45p 141.50p 136.00p 138.25p 25750
11/02/2014 139.75p 141.50p 136.50p 141.50p 31135
10/02/2014 136.00p 139.00p 136.00p 136.50p 14040
07/02/2014 135.00p 136.50p 134.10p 136.50p 0
06/02/2014 135.00p 136.50p 134.10p 136.50p 0
05/02/2014 135.00p 136.50p 134.10p 136.50p 2044
04/02/2014 133.00p 136.50p 133.00p 136.50p 25000
03/02/2014 140.00p 140.00p 135.75p 135.75p 2500
31/01/2014 140.00p 142.00p 136.00p 136.00p 3114
30/01/2014 141.25p 142.00p 136.50p 142.00p 18386

*Close Price adjusted for both dividends and splits