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

Technology Sector

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

Date Open High Low Close* Volume
28/01/2014 135.00p 139.45p 125.00p 125.00p 30544
27/01/2014 139.07p 139.07p 129.56p 135.00p 30050
24/01/2014 140.67p 140.67p 137.25p 137.25p 3836
23/01/2014 137.50p 145.00p 135.00p 139.13p 34933
22/01/2014 138.85p 143.88p 138.85p 143.88p 10573
21/01/2014 144.85p 150.00p 140.13p 141.13p 0
20/01/2014 144.85p 150.00p 140.13p 140.13p 20615
17/01/2014 143.50p 145.00p 143.50p 143.62p 12526
16/01/2014 143.75p 150.00p 133.22p 145.00p 33829
15/01/2014 141.70p 141.70p 137.00p 137.00p 2500
14/01/2014 133.50p 137.00p 133.50p 137.00p 10000
13/01/2014 134.00p 142.00p 134.00p 137.00p 5750
10/01/2014 133.09p 142.86p 133.09p 137.00p 0
09/01/2014 133.09p 142.86p 133.09p 137.00p 4143
08/01/2014 141.66p 141.66p 137.00p 137.00p 2013
07/01/2014 135.00p 142.45p 131.82p 137.00p 24935
06/01/2014 130.00p 133.00p 126.25p 132.00p 4524
03/01/2014 133.00p 136.12p 128.00p 132.75p 32301
02/01/2014 135.00p 138.83p 135.00p 136.00p 14153
31/12/2013 138.75p 138.80p 135.00p 135.00p 0
30/12/2013 138.75p 138.80p 135.50p 135.50p 8630
27/12/2013 132.95p 133.50p 132.95p 133.50p 5004
24/12/2013 132.95p 132.95p 130.00p 130.00p 3681
23/12/2013 132.76p 132.76p 130.00p 130.00p 2573
20/12/2013 127.39p 130.00p 127.39p 130.00p 4330
19/12/2013 126.81p 130.00p 126.81p 130.00p 484
18/12/2013 134.75p 134.75p 130.00p 130.00p 1400
17/12/2013 130.00p 135.00p 126.80p 132.50p 26193
16/12/2013 133.00p 136.50p 126.71p 130.00p 24300
13/12/2013 133.25p 138.53p 133.25p 136.50p 34770
12/12/2013 137.00p 143.71p 131.00p 136.50p 24329
11/12/2013 135.00p 137.00p 130.50p 131.00p 6629
10/12/2013 130.00p 133.07p 125.00p 130.50p 10150
09/12/2013 127.45p 130.00p 120.50p 125.00p 25450
06/12/2013 124.00p 124.00p 120.50p 120.50p 2500
05/12/2013 121.65p 125.40p 121.65p 124.00p 9503
04/12/2013 122.00p 126.00p 120.00p 125.00p 0
03/12/2013 122.00p 126.00p 120.00p 120.00p 5000
02/12/2013 132.45p 132.45p 126.00p 126.00p 0
29/11/2013 132.45p 132.45p 128.50p 128.50p 1782
28/11/2013 126.78p 131.00p 126.78p 128.50p 0
27/11/2013 126.78p 131.00p 126.78p 130.00p 5000
26/11/2013 135.95p 135.95p 131.00p 131.00p 193
25/11/2013 135.00p 135.00p 131.00p 131.00p 153
22/11/2013 126.56p 131.00p 126.56p 131.00p 6000
21/11/2013 128.55p 135.00p 128.55p 131.00p 17593
20/11/2013 131.00p 134.50p 128.47p 130.00p 9861
19/11/2013 127.24p 130.00p 125.50p 125.50p 19500
18/11/2013 125.00p 137.00p 125.00p 127.50p 38443
15/11/2013 132.00p 137.05p 132.00p 132.50p 4400
14/11/2013 132.00p 139.60p 128.00p 132.50p 51055
13/11/2013 139.93p 139.93p 132.00p 136.00p 0
12/11/2013 139.93p 139.93p 132.00p 132.00p 1792
11/11/2013 140.00p 140.00p 135.50p 135.50p 0
08/11/2013 140.00p 140.00p 135.50p 135.50p 7000
07/11/2013 135.00p 140.00p 129.30p 130.50p 21494
06/11/2013 120.00p 134.36p 120.00p 125.50p 6032
05/11/2013 131.00p 131.50p 125.00p 126.25p 8976
04/11/2013 131.00p 136.20p 131.00p 131.00p 0
01/11/2013 131.00p 136.20p 131.00p 131.00p 16500
31/10/2013 131.25p 135.31p 131.00p 131.00p 16343
30/10/2013 133.00p 135.00p 131.50p 131.50p 6000
29/10/2013 131.75p 131.75p 126.50p 126.50p 4440
28/10/2013 126.00p 131.71p 126.00p 127.00p 0
25/10/2013 126.00p 131.71p 126.00p 126.00p 0
24/10/2013 126.00p 131.71p 126.00p 129.00p 17463
23/10/2013 126.00p 129.00p 126.00p 128.00p 15429
22/10/2013 126.50p 129.00p 126.50p 129.00p 2000
21/10/2013 126.00p 130.38p 126.00p 129.00p 24373
18/10/2013 129.10p 129.10p 120.25p 126.00p 2917
17/10/2013 125.47p 128.44p 122.98p 126.00p 7000
16/10/2013 117.00p 125.00p 114.50p 125.00p 24988
15/10/2013 114.00p 115.79p 113.00p 115.00p 17753
14/10/2013 110.00p 115.97p 108.50p 114.25p 53106
11/10/2013 108.25p 108.75p 106.25p 108.50p 30783
10/10/2013 110.25p 113.85p 106.25p 106.25p 42430
09/10/2013 110.25p 114.61p 107.12p 110.00p 63854
08/10/2013 113.00p 116.06p 110.00p 110.00p 16342
07/10/2013 114.92p 115.50p 114.50p 115.50p 0
04/10/2013 114.92p 114.92p 114.50p 114.50p 10000
03/10/2013 110.00p 114.85p 110.00p 114.50p 3026
02/10/2013 110.00p 114.40p 110.00p 113.75p 17426
01/10/2013 115.00p 115.00p 115.00p 115.00p 7000
30/09/2013 118.00p 118.00p 114.00p 117.50p 16000
27/09/2013 120.00p 122.90p 118.77p 121.50p 13564
26/09/2013 121.15p 121.50p 121.15p 121.50p 0
25/09/2013 121.15p 121.50p 121.15p 121.50p 5000
24/09/2013 120.00p 121.50p 120.00p 121.50p 1999
23/09/2013 121.10p 121.50p 121.10p 121.50p 5000
20/09/2013 122.00p 128.00p 115.00p 126.00p 113927
19/09/2013 115.00p 118.00p 115.00p 118.00p 3000
18/09/2013 114.00p 117.00p 114.00p 116.00p 15631
17/09/2013 114.00p 119.50p 112.00p 117.00p 11815
16/09/2013 118.90p 119.50p 116.35p 119.50p 14874
13/09/2013 117.88p 120.00p 117.80p 120.00p 13500
12/09/2013 118.37p 118.50p 118.37p 118.50p 4600
11/09/2013 119.50p 122.70p 118.00p 120.50p 13200
10/09/2013 119.55p 119.55p 117.00p 118.00p 3177
09/09/2013 117.00p 122.75p 112.00p 117.00p 27680
06/09/2013 122.00p 122.00p 117.00p 121.00p 0
05/09/2013 122.00p 122.00p 117.00p 119.00p 15000
04/09/2013 126.00p 129.15p 125.00p 128.50p 4350
03/09/2013 120.00p 129.00p 120.00p 125.00p 14052
02/09/2013 131.00p 131.00p 129.00p 129.00p 2275
30/08/2013 132.95p 132.95p 127.50p 129.00p 0
29/08/2013 132.95p 132.95p 127.50p 129.00p 0
28/08/2013 132.95p 132.95p 127.50p 127.50p 0
27/08/2013 132.95p 132.95p 131.50p 131.50p 2150
23/08/2013 130.00p 131.50p 130.00p 131.50p 0
22/08/2013 130.00p 131.50p 130.00p 131.50p 0
21/08/2013 132.00p 136.00p 131.50p 131.50p 2500
20/08/2013 140.00p 150.00p 131.00p 136.00p 18260
19/08/2013 135.00p 1,285.00p 131.96p 134.00p 11600
16/08/2013 128.50p 128.50p 128.50p 128.50p 2140
15/08/2013 123.13p 123.13p 115.00p 120.00p 4770
14/08/2013 115.00p 119.00p 115.00p 119.00p 2500
13/08/2013 122.40p 122.50p 119.00p 119.00p 4700
12/08/2013 121.90p 122.50p 120.75p 122.50p 18780
09/08/2013 112.50p 123.69p 112.50p 118.75p 22100
08/08/2013 120.50p 123.75p 118.25p 118.50p 0
07/08/2013 120.50p 123.75p 118.25p 119.25p 8350
06/08/2013 120.00p 120.00p 112.50p 118.25p 11410
05/08/2013 113.40p 117.50p 110.50p 114.50p 26530
02/08/2013 112.39p 112.59p 109.70p 109.70p 11500
01/08/2013 112.59p 112.59p 110.45p 110.45p 5000
31/07/2013 108.93p 109.70p 108.93p 109.70p 0
30/07/2013 108.93p 109.70p 108.93p 109.70p 9000
29/07/2013 106.00p 107.75p 103.00p 107.75p 10000
26/07/2013 100.00p 107.00p 100.00p 105.50p 0
25/07/2013 100.00p 107.00p 100.00p 105.00p 0
24/07/2013 100.00p 107.00p 100.00p 105.00p 19240
23/07/2013 103.50p 103.50p 95.50p 101.50p 53500
22/07/2013 113.63p 113.63p 110.00p 110.25p 7350
19/07/2013 109.54p 111.55p 105.00p 110.00p 10750
18/07/2013 106.50p 106.50p 105.00p 105.00p 12000
17/07/2013 102.50p 106.50p 102.50p 106.50p 20000
16/07/2013 101.00p 107.00p 101.00p 107.00p 2750
15/07/2013 108.50p 108.50p 105.50p 107.00p 0
12/07/2013 108.50p 108.50p 105.50p 107.00p 0
11/07/2013 108.50p 108.50p 105.50p 107.00p 0
10/07/2013 108.50p 108.50p 105.50p 105.50p 3400
09/07/2013 103.00p 109.00p 103.00p 108.00p 0
08/07/2013 103.00p 109.00p 103.00p 108.00p 5000
05/07/2013 104.00p 109.50p 103.50p 109.00p 0
04/07/2013 104.00p 109.50p 103.50p 109.00p 0
03/07/2013 104.00p 109.50p 103.50p 109.00p 10000
02/07/2013 105.50p 109.50p 104.00p 109.50p 0
01/07/2013 105.50p 109.00p 104.00p 109.00p 0
28/06/2013 105.50p 109.00p 104.00p 109.00p 0
27/06/2013 105.50p 108.25p 104.00p 107.50p 0
26/06/2013 105.50p 108.25p 104.00p 107.00p 24970
25/06/2013 107.00p 114.00p 107.00p 108.25p 10000
24/06/2013 113.20p 115.25p 113.20p 114.00p 0
21/06/2013 113.20p 115.25p 113.20p 114.00p 0
20/06/2013 113.20p 115.25p 113.20p 114.00p 7500
19/06/2013 113.25p 115.25p 113.25p 115.25p 1500
18/06/2013 108.00p 122.00p 108.00p 114.00p 0
17/06/2013 108.00p 122.00p 108.00p 114.00p 0
14/06/2013 108.00p 122.00p 108.00p 114.00p 0
13/06/2013 108.00p 122.00p 108.00p 114.00p 32000
12/06/2013 114.00p 115.00p 114.00p 115.00p 1710
11/06/2013 111.10p 116.00p 111.10p 115.00p 0
10/06/2013 111.10p 116.00p 111.10p 115.00p 0
07/06/2013 111.10p 116.00p 111.10p 116.00p 0
06/06/2013 111.10p 115.25p 111.10p 115.25p 1000
05/06/2013 107.50p 115.00p 107.50p 115.00p 2170
04/06/2013 111.00p 118.00p 111.00p 112.50p 60
03/06/2013 118.00p 118.00p 117.75p 118.00p 3500
31/05/2013 117.75p 117.75p 117.75p 117.75p 1000
30/05/2013 111.00p 117.75p 111.00p 117.75p 0
29/05/2013 111.00p 117.50p 111.00p 117.50p 28000
28/05/2013 115.00p 117.50p 113.00p 117.50p 10630
24/05/2013 110.50p 113.00p 110.50p 113.00p 9590
23/05/2013 114.00p 114.00p 111.50p 112.75p 0
22/05/2013 114.00p 114.00p 111.50p 113.25p 41600
21/05/2013 113.50p 116.50p 113.50p 116.50p 5000
20/05/2013 118.50p 122.40p 112.95p 116.75p 0
17/05/2013 118.50p 122.40p 112.95p 119.00p 0
16/05/2013 118.50p 122.40p 112.95p 119.00p 0
15/05/2013 118.50p 122.40p 112.95p 117.00p 28620
14/05/2013 122.00p 128.75p 117.00p 121.50p 43970
13/05/2013 128.00p 131.00p 124.00p 128.75p 46150
10/05/2013 120.00p 128.00p 120.00p 126.00p 33850
09/05/2013 122.00p 126.80p 120.88p 121.75p 29450
08/05/2013 120.00p 122.00p 116.73p 118.50p 11300
07/05/2013 120.00p 120.00p 116.60p 117.70p 5000
03/05/2013 117.00p 118.00p 113.00p 113.00p 8100
02/05/2013 106.00p 112.25p 106.00p 110.50p 0
01/05/2013 106.00p 112.25p 106.00p 112.00p 520000
30/04/2013 110.00p 114.55p 106.00p 112.25p 9170
29/04/2013 114.05p 114.05p 107.00p 112.50p 2700
26/04/2013 103.50p 107.50p 103.50p 107.00p 42000
25/04/2013 104.78p 104.78p 104.25p 104.25p 10000
24/04/2013 105.00p 108.75p 105.00p 108.75p 1000
23/04/2013 101.00p 112.20p 101.00p 108.00p 10120
22/04/2013 102.15p 108.00p 102.15p 108.00p 0
19/04/2013 102.15p 108.00p 102.15p 108.00p 0
18/04/2013 102.15p 108.00p 102.15p 108.00p 2500
17/04/2013 101.50p 107.00p 100.50p 106.75p 0
16/04/2013 101.50p 107.00p 100.50p 106.75p 33320

*Close Price adjusted for both dividends and splits