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

Technology Sector

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

Date Open High Low Close* Volume
13/09/2011 80.25p 80.95p 80.25p 80.25p 590
12/09/2011 80.25p 80.95p 80.25p 80.25p 590
09/09/2011 80.25p 80.25p 78.80p 80.25p 2430
08/09/2011 80.25p 80.95p 80.25p 80.25p 0
07/09/2011 80.25p 80.95p 80.25p 80.25p 3700
06/09/2011 79.75p 81.00p 78.50p 80.25p 0
05/09/2011 79.75p 81.00p 78.50p 79.75p 28960
02/09/2011 79.75p 79.75p 78.80p 79.75p 0
01/09/2011 79.75p 79.75p 78.80p 79.75p 1280
31/08/2011 79.75p 80.12p 79.75p 79.75p 6780
30/08/2011 79.75p 79.75p 79.00p 79.75p 1000
26/08/2011 79.75p 80.12p 79.75p 79.75p 0
25/08/2011 79.75p 80.12p 79.75p 79.75p 2470
24/08/2011 79.75p 81.50p 79.75p 79.75p 49900
23/08/2011 79.75p 79.75p 79.09p 79.75p 4500
22/08/2011 79.75p 80.00p 78.00p 79.75p 0
19/08/2011 79.75p 80.00p 78.00p 79.75p 0
18/08/2011 79.75p 80.00p 78.00p 79.75p 0
17/08/2011 79.75p 80.00p 78.00p 79.75p 0
16/08/2011 79.75p 80.00p 78.00p 79.75p 0
15/08/2011 79.75p 80.00p 78.00p 79.75p 0
12/08/2011 79.50p 80.00p 78.00p 79.75p 55000
11/08/2011 79.50p 79.50p 79.50p 79.50p 0
10/08/2011 78.25p 79.65p 78.00p 79.50p 45970
09/08/2011 80.25p 80.25p 78.00p 78.25p 25160
08/08/2011 80.50p 81.02p 78.85p 80.25p 11210
05/08/2011 80.50p 80.50p 78.50p 80.25p 22810
04/08/2011 80.75p 80.75p 80.75p 80.75p 2700
03/08/2011 80.75p 81.70p 80.00p 81.70p 13630
02/08/2011 80.25p 82.00p 80.25p 81.00p 6540
01/08/2011 80.50p 80.50p 80.50p 80.50p 380
29/07/2011 80.50p 80.50p 80.00p 80.50p 760
28/07/2011 80.50p 82.00p 80.50p 80.50p 0
27/07/2011 80.50p 82.00p 80.50p 80.50p 6000
26/07/2011 80.25p 82.00p 79.40p 80.25p 32430
25/07/2011 80.25p 82.00p 79.37p 80.25p 10300
22/07/2011 79.25p 80.25p 79.25p 80.25p 80000
21/07/2011 79.75p 79.75p 78.87p 79.25p 30510
20/07/2011 79.75p 79.75p 79.00p 79.75p 0
19/07/2011 79.75p 79.75p 79.00p 79.75p 0
18/07/2011 79.75p 79.75p 79.00p 79.75p 17330
15/07/2011 79.75p 79.75p 78.87p 79.75p 0
14/07/2011 79.50p 79.75p 78.87p 79.75p 23340
13/07/2011 79.50p 80.00p 79.50p 79.75p 15000
12/07/2011 79.75p 79.75p 78.70p 79.50p 5600
11/07/2011 79.50p 81.00p 79.50p 79.75p 2000
08/07/2011 79.50p 80.70p 78.50p 79.50p 2180
07/07/2011 79.50p 80.70p 79.50p 79.50p 620
06/07/2011 79.50p 80.00p 78.20p 79.50p 108000
05/07/2011 79.50p 79.50p 78.50p 79.50p 2330
04/07/2011 79.50p 80.70p 78.50p 79.50p 4840
01/07/2011 79.75p 79.75p 78.50p 79.50p 1280
30/06/2011 79.75p 80.90p 78.35p 79.75p 17690
29/06/2011 79.75p 80.27p 78.18p 79.75p 52310
28/06/2011 79.75p 80.62p 78.18p 79.75p 10730
27/06/2011 79.75p 80.62p 79.75p 79.75p 0
24/06/2011 79.75p 80.62p 79.75p 79.75p 0
23/06/2011 79.75p 80.62p 79.75p 79.75p 0
22/06/2011 79.75p 80.62p 79.75p 79.75p 1240
21/06/2011 79.75p 79.75p 78.70p 79.75p 2080
20/06/2011 79.75p 79.75p 78.70p 79.75p 4640
17/06/2011 79.75p 79.75p 78.70p 79.75p 5750
16/06/2011 79.75p 81.40p 78.18p 79.75p 10680
15/06/2011 79.75p 79.75p 78.50p 79.75p 5400
14/06/2011 79.75p 81.40p 78.50p 79.75p 0
13/06/2011 79.75p 81.40p 78.50p 79.75p 0
10/06/2011 79.75p 81.40p 78.50p 79.75p 45240
09/06/2011 79.75p 81.50p 79.50p 79.75p 0
08/06/2011 79.75p 81.50p 79.50p 79.75p 0
07/06/2011 79.75p 81.50p 79.50p 79.75p 0
06/06/2011 79.75p 81.50p 79.50p 79.75p 13310
03/06/2011 79.75p 81.46p 79.75p 79.75p 2430
02/06/2011 79.75p 81.00p 79.75p 79.75p 0
01/06/2011 79.75p 81.00p 79.75p 81.00p 30000
31/05/2011 79.75p 81.30p 79.75p 79.75p 0
27/05/2011 79.75p 81.30p 79.75p 79.75p 19960
26/05/2011 79.75p 79.75p 79.12p 79.75p 30400
25/05/2011 79.75p 81.00p 79.75p 79.75p 0
24/05/2011 79.75p 81.00p 79.75p 79.75p 1800
23/05/2011 80.00p 81.47p 79.62p 80.00p 0
20/05/2011 80.00p 81.47p 79.62p 80.00p 11640
19/05/2011 80.00p 81.00p 80.00p 80.00p 0
18/05/2011 80.00p 81.00p 80.00p 80.00p 6120
17/05/2011 80.00p 81.50p 79.75p 80.00p 0
16/05/2011 79.75p 81.50p 79.75p 80.00p 6710
13/05/2011 79.75p 79.75p 79.75p 79.75p 0
12/05/2011 79.75p 81.50p 79.12p 79.75p 0
11/05/2011 79.75p 81.50p 79.12p 79.75p 12170
10/05/2011 79.75p 81.00p 79.50p 79.75p 0
09/05/2011 79.75p 81.00p 79.50p 79.75p 0
06/05/2011 79.50p 81.00p 79.50p 79.75p 0
05/05/2011 79.50p 81.00p 79.50p 79.50p 0
04/05/2011 79.50p 81.00p 79.50p 79.50p 0
03/05/2011 79.75p 81.00p 79.50p 79.50p 25000
28/04/2011 79.75p 81.50p 78.50p 79.75p 0
27/04/2011 79.75p 81.50p 78.50p 79.75p 0
26/04/2011 79.75p 81.50p 78.50p 79.75p 9400
21/04/2011 79.75p 81.32p 79.75p 79.75p 0
20/04/2011 79.75p 81.32p 79.75p 79.75p 1000
19/04/2011 79.75p 81.15p 78.50p 79.75p 31210
18/04/2011 79.75p 81.10p 78.20p 79.75p 0
15/04/2011 79.75p 81.10p 78.20p 79.75p 26150
14/04/2011 78.50p 80.50p 76.71p 79.75p 23010
13/04/2011 77.25p 79.50p 76.71p 78.50p 12030
12/04/2011 77.25p 77.85p 76.71p 77.25p 5110
11/04/2011 77.25p 77.50p 77.25p 77.25p 18750
08/04/2011 77.25p 77.50p 77.25p 77.25p 50000
07/04/2011 77.25p 77.50p 76.70p 77.25p 9810
06/04/2011 76.75p 77.85p 76.20p 77.25p 18940
05/04/2011 76.50p 78.00p 75.00p 76.75p 29800
04/04/2011 78.00p 78.00p 75.50p 76.50p 39270
01/04/2011 78.25p 79.50p 76.85p 78.00p 6930
31/03/2011 78.75p 79.65p 77.00p 78.25p 20600
30/03/2011 78.75p 78.75p 78.00p 78.75p 6040
29/03/2011 77.75p 80.50p 77.75p 78.75p 15960
28/03/2011 76.25p 79.00p 76.25p 77.75p 7770
25/03/2011 75.00p 78.00p 74.00p 76.25p 11250
24/03/2011 74.50p 76.00p 73.00p 75.00p 12520
23/03/2011 74.50p 75.97p 73.00p 74.50p 13350
22/03/2011 74.50p 74.50p 73.00p 74.50p 162460
21/03/2011 74.50p 74.50p 73.50p 74.50p 15500
18/03/2011 74.50p 75.97p 73.00p 74.50p 128020
17/03/2011 74.50p 74.50p 73.00p 74.50p 25790
16/03/2011 74.25p 75.62p 74.25p 74.25p 6560
15/03/2011 74.50p 74.50p 72.94p 74.25p 7000
14/03/2011 74.50p 76.00p 74.25p 74.50p 0
11/03/2011 74.50p 76.00p 74.25p 74.50p 0
10/03/2011 74.25p 76.00p 74.50p 74.50p 4000
09/03/2011 74.25p 76.00p 72.50p 74.25p 0
08/03/2011 74.25p 76.00p 72.50p 74.25p 28480
07/03/2011 74.25p 76.00p 73.50p 74.25p 3870
04/03/2011 73.00p 76.00p 73.00p 74.25p 15870
03/03/2011 73.00p 74.98p 73.00p 73.00p 0
02/03/2011 73.00p 74.98p 73.00p 73.00p 7900
01/03/2011 73.00p 75.00p 73.00p 73.00p 4920
28/02/2011 73.00p 74.50p 74.50p 74.50p 25000
25/02/2011 73.00p 73.00p 72.75p 73.00p 0
24/02/2011 73.00p 73.00p 73.00p 73.00p 0
23/02/2011 73.00p 73.00p 73.00p 73.00p 3560
22/02/2011 73.00p 73.00p 73.00p 73.00p 30000
21/02/2011 73.00p 75.00p 73.00p 73.00p 2030
18/02/2011 73.00p 73.00p 73.00p 73.00p 20000
17/02/2011 73.00p 73.30p 73.00p 73.00p 15000
16/02/2011 73.00p 72.75p 71.80p 72.75p 16000
15/02/2011 73.00p 74.96p 72.75p 72.75p 0
14/02/2011 73.00p 74.96p 72.75p 73.00p 0
11/02/2011 74.96p 74.96p 73.00p 73.00p 380
10/02/2011 73.25p 74.50p 73.00p 73.00p 0
09/02/2011 73.25p 74.50p 73.00p 73.00p 0
08/02/2011 74.50p 74.50p 73.25p 73.25p 26250
07/02/2011 73.25p 75.00p 73.25p 73.25p 0
04/02/2011 73.25p 75.00p 73.25p 73.25p 0
03/02/2011 74.50p 75.00p 73.25p 73.25p 30000
02/02/2011 73.00p 73.00p 73.00p 73.00p 0
01/02/2011 73.00p 73.00p 73.00p 73.00p 0
31/01/2011 73.00p 73.00p 73.00p 73.00p 1610
28/01/2011 73.00p 73.09p 71.00p 73.00p 23500
27/01/2011 73.75p 73.75p 72.03p 73.00p 7900
26/01/2011 73.75p 74.00p 72.03p 73.75p 720
25/01/2011 73.75p 74.00p 73.26p 74.00p 10000
24/01/2011 74.00p 74.00p 73.75p 73.75p 0
21/01/2011 74.00p 74.00p 74.00p 74.00p 0
20/01/2011 74.00p 74.00p 74.00p 74.00p 0
19/01/2011 74.00p 75.50p 74.00p 74.00p 15000
18/01/2011 74.00p 74.00p 74.00p 74.00p 35000
17/01/2011 75.80p 75.80p 74.00p 74.00p 0
14/01/2011 75.80p 75.80p 74.00p 74.00p 0
13/01/2011 75.80p 75.80p 74.00p 74.00p 9010
12/01/2011 73.44p 74.00p 73.44p 74.00p 14000
11/01/2011 72.50p 75.50p 72.50p 74.00p 21490
10/01/2011 72.50p 74.80p 72.50p 73.00p 5530
07/01/2011 72.50p 73.85p 72.50p 72.50p 3850
06/01/2011 73.00p 73.00p 73.00p 73.00p 45000
05/01/2011 73.00p 74.00p 72.44p 73.00p 22370
04/01/2011 72.50p 73.00p 72.08p 73.00p 2300
31/12/2010 72.50p 73.00p 72.08p 72.50p 20000
30/12/2010 71.00p 74.00p 71.00p 72.50p 29000
29/12/2010 71.00p 71.00p 71.00p 71.00p 0
24/12/2010 70.25p 72.00p 70.25p 71.00p 2000
23/12/2010 70.25p 70.25p 70.00p 70.25p 0
22/12/2010 70.00p 70.25p 70.00p 70.25p 0
21/12/2010 70.00p 71.50p 70.00p 70.00p 13500
20/12/2010 70.00p 70.00p 70.00p 70.00p 0
17/12/2010 70.00p 70.00p 70.00p 70.00p 0
16/12/2010 70.00p 70.00p 70.00p 70.00p 0
15/12/2010 70.00p 71.50p 70.00p 70.00p 5560
14/12/2010 70.00p 70.00p 70.00p 70.00p 0
13/12/2010 70.00p 70.00p 70.00p 70.00p 0
10/12/2010 70.25p 71.96p 69.20p 70.00p 52770
09/12/2010 70.25p 70.25p 69.20p 70.00p 10410
08/12/2010 70.25p 71.50p 70.00p 70.25p 15000
07/12/2010 70.25p 70.25p 69.20p 70.25p 2050
06/12/2010 69.75p 71.50p 69.00p 70.25p 9790
03/12/2010 69.25p 71.50p 69.25p 69.75p 9000
02/12/2010 69.00p 69.25p 68.50p 69.25p 9000
01/12/2010 69.00p 69.00p 69.00p 69.00p 0
30/11/2010 69.00p 70.90p 69.00p 69.00p 23440
29/11/2010 69.00p 71.00p 68.00p 69.00p 47500
26/11/2010 69.00p 70.50p 69.00p 69.00p 10000
25/11/2010 69.00p 70.00p 69.00p 69.00p 50000

*Close Price adjusted for both dividends and splits