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

Technology Sector

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

Date Open High Low Close* Volume
16/04/2013 101.50p 107.00p 100.50p 106.75p 33320
15/04/2013 102.60p 107.00p 102.60p 107.00p 0
12/04/2013 102.60p 107.00p 102.60p 107.00p 0
11/04/2013 102.60p 107.00p 102.60p 107.00p 4850
10/04/2013 102.50p 107.00p 102.20p 107.00p 0
09/04/2013 102.50p 106.00p 102.20p 105.75p 16730
08/04/2013 104.00p 106.00p 100.20p 106.00p 0
05/04/2013 104.00p 106.00p 100.20p 103.00p 52000
04/04/2013 103.15p 106.00p 102.50p 106.00p 790
03/04/2013 103.00p 105.00p 100.33p 102.50p 22940
02/04/2013 103.00p 108.00p 103.00p 105.00p 65100
28/03/2013 103.00p 109.00p 103.00p 108.75p 33180
27/03/2013 104.20p 107.00p 104.20p 107.00p 4910
26/03/2013 106.00p 107.75p 106.00p 107.75p 6940
25/03/2013 106.00p 107.50p 106.00p 107.50p 7630
22/03/2013 105.50p 110.75p 105.50p 110.75p 3000
21/03/2013 112.50p 112.70p 108.00p 109.75p 27940
20/03/2013 105.00p 115.25p 100.00p 110.00p 94920
19/03/2013 117.00p 117.00p 113.50p 115.25p 50000
18/03/2013 114.60p 117.50p 114.60p 117.50p 5000
15/03/2013 122.00p 122.00p 117.00p 117.00p 10000
14/03/2013 121.00p 121.00p 116.75p 118.25p 72640
13/03/2013 120.80p 120.80p 112.50p 116.75p 35340
12/03/2013 111.00p 118.00p 111.00p 118.00p 1000
11/03/2013 111.20p 117.50p 111.20p 116.00p 13350
08/03/2013 115.00p 116.25p 111.20p 116.25p 9410
07/03/2013 115.00p 115.00p 113.75p 113.75p 1140
06/03/2013 115.00p 115.00p 113.75p 113.75p 18450
05/03/2013 112.75p 113.75p 110.00p 113.75p 0
04/03/2013 112.75p 112.75p 110.00p 112.00p 32890
01/03/2013 117.50p 117.50p 116.50p 116.50p 920
28/02/2013 114.50p 117.25p 113.50p 116.50p 19000
27/02/2013 119.00p 119.00p 113.00p 117.25p 0
26/02/2013 119.00p 119.00p 113.00p 116.50p 21900
25/02/2013 116.00p 116.50p 116.00p 116.50p 2600
22/02/2013 117.50p 119.15p 116.75p 116.75p 37700
21/02/2013 114.50p 120.40p 114.50p 117.75p 15030
20/02/2013 116.00p 118.00p 116.00p 117.50p 0
19/02/2013 116.00p 118.00p 116.00p 117.25p 1960
18/02/2013 116.52p 118.00p 116.16p 118.00p 12740
15/02/2013 115.10p 118.00p 115.10p 118.00p 1650
14/02/2013 113.00p 120.00p 110.63p 116.75p 0
13/02/2013 113.00p 120.00p 110.63p 120.00p 36580
12/02/2013 117.00p 120.30p 116.10p 117.00p 20650
11/02/2013 118.00p 118.00p 114.75p 117.50p 2500
08/02/2013 115.40p 121.00p 114.75p 114.75p 93730
07/02/2013 112.50p 113.25p 112.13p 113.25p 10420
06/02/2013 114.50p 117.50p 110.00p 113.50p 72440
05/02/2013 110.34p 110.34p 109.50p 109.50p 2500
04/02/2013 106.50p 112.25p 106.50p 110.25p 15320
01/02/2013 112.00p 113.00p 112.00p 112.25p 4790
31/01/2013 112.00p 112.00p 109.50p 110.00p 4950
30/01/2013 114.50p 114.50p 109.50p 109.50p 100
29/01/2013 112.40p 112.40p 110.75p 110.75p 5000
28/01/2013 105.99p 109.50p 105.99p 109.50p 1240
25/01/2013 107.00p 110.00p 104.00p 108.00p 17750
24/01/2013 103.00p 106.50p 103.00p 104.90p 0
23/01/2013 103.00p 106.50p 103.00p 105.75p 72400
22/01/2013 102.00p 106.00p 101.00p 104.40p 43860
21/01/2013 101.00p 103.50p 101.00p 102.50p 0
18/01/2013 101.00p 103.50p 101.00p 102.00p 3290
17/01/2013 105.00p 105.00p 101.00p 103.50p 8600
16/01/2013 104.00p 105.20p 102.00p 102.00p 10150
15/01/2013 98.00p 103.40p 96.92p 100.50p 17750
14/01/2013 99.20p 104.00p 99.20p 104.00p 4990
11/01/2013 106.00p 106.00p 102.00p 102.00p 2250
10/01/2013 106.00p 106.00p 102.00p 102.00p 2830
09/01/2013 99.20p 104.00p 99.20p 104.00p 5500
08/01/2013 105.00p 105.00p 102.00p 102.00p 14250
07/01/2013 105.50p 105.50p 98.40p 104.00p 16670
04/01/2013 100.00p 102.25p 98.40p 102.00p 13380
03/01/2013 105.00p 105.30p 103.12p 105.00p 12190
02/01/2013 103.12p 103.12p 102.50p 102.50p 2090
31/12/2012 105.70p 105.70p 103.00p 103.00p 2210
28/12/2012 106.00p 106.00p 103.00p 103.00p 7510
27/12/2012 101.50p 103.75p 101.00p 103.75p 73490
24/12/2012 102.50p 102.50p 99.25p 99.25p 1250
21/12/2012 104.00p 104.00p 100.25p 101.00p 0
20/12/2012 104.00p 104.00p 100.25p 100.25p 12670
19/12/2012 105.00p 106.00p 101.00p 101.00p 54090
18/12/2012 100.60p 101.00p 99.50p 101.00p 20570
17/12/2012 100.50p 105.00p 100.50p 101.00p 6360
14/12/2012 104.60p 104.60p 101.00p 101.00p 430
13/12/2012 100.20p 104.60p 100.20p 101.00p 0
12/12/2012 100.20p 104.60p 100.20p 101.00p 12360
11/12/2012 99.76p 105.00p 99.76p 101.00p 14750
10/12/2012 104.60p 104.60p 101.00p 101.00p 1550
07/12/2012 103.50p 105.00p 102.25p 102.50p 27220
06/12/2012 102.00p 104.60p 99.40p 101.00p 7930
05/12/2012 100.00p 104.00p 98.80p 102.00p 29540
04/12/2012 96.40p 98.00p 96.40p 98.00p 9750
03/12/2012 96.40p 98.00p 96.40p 98.00p 9790
30/11/2012 100.95p 100.95p 99.00p 99.00p 410
29/11/2012 97.90p 98.50p 97.90p 98.50p 1700
28/11/2012 96.50p 98.00p 96.50p 98.00p 1650
27/11/2012 99.70p 99.70p 97.00p 97.00p 1000
26/11/2012 96.00p 97.00p 96.00p 97.00p 800
23/11/2012 99.00p 102.00p 96.50p 97.00p 57150
22/11/2012 98.06p 98.06p 96.65p 96.65p 5000
21/11/2012 96.40p 98.50p 96.20p 97.75p 39760
20/11/2012 99.50p 100.00p 96.50p 97.50p 0
19/11/2012 99.50p 100.00p 96.50p 97.50p 17110
16/11/2012 99.50p 99.50p 91.50p 95.75p 413400
15/11/2012 99.50p 102.46p 81.00p 92.00p 67430
14/11/2012 105.82p 105.82p 99.50p 102.25p 48140
13/11/2012 100.50p 104.00p 100.50p 104.00p 25000
12/11/2012 101.45p 105.90p 101.45p 103.50p 14300
09/11/2012 105.20p 105.20p 102.75p 102.75p 0
08/11/2012 105.20p 105.20p 104.00p 104.00p 4000
07/11/2012 102.80p 105.20p 102.80p 104.00p 11000
06/11/2012 105.20p 105.20p 104.00p 104.00p 2370
05/11/2012 104.70p 104.70p 104.00p 104.00p 4000
02/11/2012 102.00p 104.00p 102.00p 104.00p 5260
01/11/2012 100.00p 102.00p 100.00p 101.75p 161460
31/10/2012 103.00p 103.00p 100.00p 100.50p 6120
30/10/2012 102.00p 102.00p 100.50p 100.50p 790
29/10/2012 100.00p 101.59p 100.00p 100.50p 17000
26/10/2012 98.50p 100.50p 98.50p 100.50p 2570
25/10/2012 98.75p 100.00p 98.30p 99.50p 4130
24/10/2012 100.00p 103.51p 98.30p 99.50p 38100
23/10/2012 102.10p 102.10p 101.25p 101.25p 7500
22/10/2012 104.50p 104.80p 101.80p 103.00p 4590
19/10/2012 103.00p 103.50p 103.00p 103.00p 0
18/10/2012 103.00p 103.50p 103.00p 103.00p 0
17/10/2012 103.00p 103.50p 103.00p 103.50p 4660
16/10/2012 103.50p 104.75p 103.50p 104.00p 20620
15/10/2012 101.00p 103.00p 101.00p 103.00p 36230
12/10/2012 100.00p 104.25p 100.00p 103.50p 0
11/10/2012 100.00p 104.25p 100.00p 103.50p 0
10/10/2012 100.00p 104.25p 100.00p 103.50p 24040
09/10/2012 102.40p 102.80p 102.40p 102.50p 2480
08/10/2012 100.00p 103.50p 100.00p 103.50p 370
05/10/2012 101.00p 105.00p 101.00p 103.50p 26400
04/10/2012 104.00p 104.00p 103.00p 103.75p 31500
03/10/2012 106.50p 106.50p 104.50p 105.75p 28630
02/10/2012 104.30p 106.70p 104.30p 106.00p 20320
01/10/2012 107.00p 107.00p 105.20p 105.50p 31620
28/09/2012 104.00p 107.00p 104.00p 106.00p 88210
27/09/2012 106.50p 109.00p 104.53p 106.00p 33720
26/09/2012 106.50p 106.50p 101.50p 105.25p 8490
25/09/2012 103.00p 106.50p 101.60p 104.00p 30400
24/09/2012 103.00p 104.50p 100.50p 101.75p 27710
21/09/2012 103.00p 103.00p 101.50p 101.50p 4750
20/09/2012 100.00p 102.98p 97.00p 102.00p 58000
19/09/2012 103.50p 108.93p 103.50p 105.50p 9500
18/09/2012 109.00p 109.00p 104.75p 104.75p 4010
17/09/2012 109.00p 109.00p 105.75p 105.75p 2500
14/09/2012 109.00p 109.00p 103.30p 105.75p 13290
13/09/2012 106.50p 108.00p 105.50p 105.75p 0
12/09/2012 106.50p 108.00p 105.50p 105.50p 6210
11/09/2012 103.20p 106.50p 102.38p 103.75p 4260
10/09/2012 103.50p 104.25p 103.50p 104.25p 4590
07/09/2012 106.50p 106.50p 104.25p 104.25p 2350
06/09/2012 106.00p 106.00p 104.25p 104.25p 0
05/09/2012 106.00p 106.00p 104.25p 104.25p 2300
04/09/2012 106.00p 106.00p 101.95p 104.00p 0
03/09/2012 106.00p 106.00p 101.95p 104.25p 17130
31/08/2012 102.00p 103.50p 102.00p 103.50p 12500
30/08/2012 104.00p 106.50p 104.00p 104.25p 7550
29/08/2012 103.67p 103.67p 101.00p 103.25p 0
28/08/2012 103.67p 103.67p 101.00p 103.50p 11140
24/08/2012 105.00p 105.00p 102.04p 103.00p 0
23/08/2012 105.00p 105.00p 102.04p 103.00p 19740
22/08/2012 104.80p 104.80p 103.00p 103.00p 500
21/08/2012 101.60p 103.00p 101.60p 103.00p 90
20/08/2012 104.11p 104.11p 102.04p 103.00p 53630
17/08/2012 104.00p 104.00p 102.04p 103.00p 2700
16/08/2012 103.67p 103.67p 103.00p 103.00p 0
15/08/2012 103.67p 103.67p 103.00p 103.00p 0
14/08/2012 103.67p 103.67p 103.00p 103.00p 1000
13/08/2012 100.00p 104.00p 100.00p 102.50p 35300
10/08/2012 102.00p 102.00p 101.00p 102.00p 59620
09/08/2012 104.70p 104.90p 103.78p 104.90p 6030
08/08/2012 102.04p 103.00p 102.04p 103.00p 2420
07/08/2012 101.30p 104.70p 101.30p 103.50p 9070
06/08/2012 101.10p 104.20p 101.10p 102.75p 8060
03/08/2012 100.60p 102.50p 100.60p 102.50p 5000
02/08/2012 100.00p 104.40p 99.38p 102.50p 0
01/08/2012 100.00p 104.40p 99.38p 102.50p 13150
31/07/2012 99.00p 103.50p 99.00p 101.75p 0
30/07/2012 99.00p 103.50p 99.00p 101.75p 23810
27/07/2012 99.00p 101.75p 99.00p 101.75p 12500
26/07/2012 99.00p 102.00p 99.00p 102.00p 2300
25/07/2012 99.10p 102.00p 99.10p 102.00p 3790
24/07/2012 101.50p 106.50p 100.50p 103.45p 17740
23/07/2012 107.50p 107.50p 105.75p 105.75p 2500
20/07/2012 101.00p 101.50p 101.00p 101.50p 0
19/07/2012 101.00p 101.50p 101.00p 101.50p 1430
18/07/2012 102.00p 102.00p 101.50p 101.50p 20000
17/07/2012 105.00p 106.00p 105.00p 105.25p 14460
16/07/2012 102.30p 102.30p 99.00p 102.00p 5250
13/07/2012 99.00p 100.50p 99.00p 100.50p 53440
12/07/2012 99.00p 102.50p 99.00p 100.50p 55000
11/07/2012 102.50p 103.00p 102.50p 102.50p 5000
10/07/2012 99.00p 102.50p 99.00p 102.50p 9840
09/07/2012 99.00p 103.00p 99.00p 102.50p 7800
06/07/2012 101.00p 102.50p 100.00p 100.50p 0
05/07/2012 101.00p 102.50p 100.00p 102.50p 15000
04/07/2012 101.00p 106.00p 99.50p 101.50p 26490
03/07/2012 101.00p 105.00p 101.00p 103.50p 4110

*Close Price adjusted for both dividends and splits