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

Technology Sector

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

Date Open High Low Close* Volume
16/07/2012 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
02/07/2012 101.00p 104.00p 101.00p 104.00p 3930
29/06/2012 101.00p 103.50p 101.00p 103.50p 0
28/06/2012 101.00p 103.50p 101.00p 103.50p 10000
27/06/2012 102.00p 103.50p 101.00p 103.50p 0
26/06/2012 102.00p 103.50p 101.00p 103.50p 32390
25/06/2012 100.00p 100.50p 99.00p 100.50p 53220
22/06/2012 102.00p 103.40p 100.80p 103.40p 49420
21/06/2012 107.25p 107.25p 104.00p 105.50p 17930
20/06/2012 104.00p 105.50p 102.00p 105.50p 31000
19/06/2012 107.00p 107.90p 103.60p 107.00p 5830
18/06/2012 105.00p 109.00p 101.25p 106.50p 31070
15/06/2012 103.50p 104.80p 100.20p 102.50p 0
14/06/2012 103.50p 104.80p 100.20p 102.50p 12530
13/06/2012 100.00p 100.50p 99.00p 100.50p 35000
12/06/2012 100.50p 100.50p 99.60p 100.50p 6000
11/06/2012 100.00p 102.00p 98.50p 100.50p 22250
08/06/2012 100.00p 100.25p 98.00p 100.25p 6690
07/06/2012 100.00p 100.25p 99.00p 100.25p 1240
06/06/2012 100.00p 102.00p 98.00p 100.25p 10900
01/06/2012 100.00p 100.00p 99.00p 100.00p 110
31/05/2012 100.00p 100.00p 98.70p 100.00p 6200
30/05/2012 100.00p 102.00p 100.00p 100.00p 60
29/05/2012 100.00p 103.00p 98.50p 100.00p 0
28/05/2012 103.00p 103.00p 98.50p 100.00p 10550
25/05/2012 99.50p 99.75p 98.50p 99.75p 0
24/05/2012 99.75p 99.75p 98.50p 99.75p 2330
23/05/2012 98.50p 100.80p 98.50p 99.75p 10000
22/05/2012 99.25p 100.10p 99.25p 99.25p 10000
21/05/2012 98.00p 100.13p 98.00p 99.25p 10880
18/05/2012 98.00p 98.00p 97.00p 98.00p 27440
17/05/2012 98.00p 98.00p 98.00p 98.00p 27000
16/05/2012 99.00p 99.00p 97.50p 98.50p 25660
15/05/2012 99.00p 100.00p 97.00p 99.00p 11350
14/05/2012 101.00p 101.75p 98.50p 99.00p 7510
11/05/2012 101.00p 102.00p 100.00p 101.00p 32190
10/05/2012 100.00p 102.00p 100.00p 101.00p 13870
09/05/2012 100.00p 103.00p 99.00p 100.00p 54370
08/05/2012 100.00p 102.00p 100.00p 100.00p 0
04/05/2012 100.00p 102.00p 100.00p 100.00p 1080
03/05/2012 100.00p 102.00p 100.00p 100.00p 1940
02/05/2012 101.00p 103.00p 100.00p 100.00p 17300
01/05/2012 101.00p 102.90p 100.50p 101.00p 23130
30/04/2012 101.00p 103.00p 100.00p 101.00p 6200
27/04/2012 101.00p 103.00p 101.00p 101.00p 0
26/04/2012 101.50p 103.00p 101.00p 101.00p 62500
25/04/2012 102.00p 104.00p 102.00p 102.00p 1690
24/04/2012 102.50p 104.00p 101.00p 102.00p 34900
23/04/2012 102.00p 105.00p 102.00p 102.50p 22940
20/04/2012 100.25p 103.00p 100.25p 102.00p 10440
19/04/2012 97.25p 102.00p 97.25p 100.25p 101020
18/04/2012 95.75p 98.00p 95.75p 97.25p 16000
17/04/2012 95.75p 97.00p 95.75p 96.50p 0
16/04/2012 96.50p 97.00p 96.50p 96.50p 31440
13/04/2012 95.75p 98.00p 95.75p 96.50p 6670
12/04/2012 95.75p 98.00p 95.50p 95.75p 10610
11/04/2012 95.75p 98.00p 95.50p 95.75p 0
10/04/2012 95.50p 98.00p 95.50p 95.75p 7500
05/04/2012 95.50p 97.50p 93.70p 95.50p 8750
04/04/2012 95.50p 97.50p 95.00p 95.50p 6240
03/04/2012 95.50p 98.00p 95.00p 95.50p 6000
02/04/2012 95.00p 97.50p 93.60p 95.50p 38550
30/03/2012 95.50p 96.90p 94.50p 95.00p 12760
29/03/2012 95.50p 97.50p 93.00p 95.00p 36210
28/03/2012 95.50p 97.50p 94.00p 95.50p 0
27/03/2012 95.50p 97.50p 94.00p 95.50p 13500
26/03/2012 95.50p 98.00p 94.25p 95.50p 5600
23/03/2012 96.50p 98.00p 95.50p 95.50p 26640
22/03/2012 96.50p 99.00p 95.50p 96.50p 13910
21/03/2012 96.50p 98.50p 96.50p 96.50p 17220
20/03/2012 96.00p 96.80p 95.50p 96.00p 40900
19/03/2012 96.50p 97.00p 95.80p 96.00p 5430
16/03/2012 96.25p 97.00p 96.00p 96.00p 34400
15/03/2012 87.00p 98.00p 86.00p 96.25p 57840
14/03/2012 85.75p 87.50p 85.75p 86.50p 3000
13/03/2012 85.75p 85.75p 85.00p 85.75p 9910
12/03/2012 84.50p 87.50p 84.50p 85.75p 8630
09/03/2012 84.00p 85.00p 82.00p 84.50p 14060
08/03/2012 84.00p 84.50p 83.50p 83.50p 2500
07/03/2012 83.50p 83.50p 83.50p 83.50p 6900
06/03/2012 84.00p 84.25p 83.00p 83.50p 0
05/03/2012 84.25p 84.25p 83.00p 83.50p 2980
02/03/2012 84.50p 84.50p 84.50p 84.50p 1750
01/03/2012 84.50p 84.50p 83.00p 84.50p 1340
29/02/2012 84.50p 84.93p 81.00p 84.50p 20030
28/02/2012 84.75p 84.93p 84.00p 84.75p 6250
27/02/2012 84.75p 84.75p 83.00p 84.75p 0
24/02/2012 84.50p 84.75p 83.00p 84.75p 1020
23/02/2012 85.00p 85.00p 83.50p 84.75p 35000
22/02/2012 83.75p 85.00p 83.75p 85.00p 7780
21/02/2012 83.50p 85.00p 82.35p 83.75p 22360
20/02/2012 83.25p 84.65p 81.50p 83.25p 6830
17/02/2012 83.50p 83.50p 81.50p 83.25p 130
16/02/2012 83.25p 83.42p 82.20p 83.25p 12280
15/02/2012 82.50p 83.50p 82.00p 83.25p 23000
14/02/2012 82.50p 83.30p 81.70p 82.50p 8060
13/02/2012 82.50p 82.50p 81.50p 82.00p 6170
10/02/2012 82.50p 83.00p 82.50p 82.50p 6960
09/02/2012 83.25p 83.50p 81.50p 82.50p 30330
08/02/2012 83.25p 83.75p 82.00p 83.25p 0
07/02/2012 83.75p 83.75p 82.00p 83.25p 10330
06/02/2012 83.75p 85.50p 82.00p 83.75p 27110
03/02/2012 83.75p 85.15p 83.75p 83.75p 800
02/02/2012 83.75p 83.75p 83.05p 83.75p 5000
01/02/2012 83.75p 85.50p 83.05p 83.75p 1760
31/01/2012 83.75p 85.15p 83.00p 83.75p 0
30/01/2012 83.75p 85.15p 83.00p 83.75p 7730
27/01/2012 83.75p 83.75p 83.00p 83.75p 0
26/01/2012 83.75p 83.75p 83.00p 83.75p 960
25/01/2012 83.75p 84.62p 83.00p 83.75p 12260
24/01/2012 83.75p 84.00p 83.75p 83.75p 19500
23/01/2012 83.75p 84.00p 83.75p 83.75p 3190
20/01/2012 83.75p 84.00p 83.75p 83.75p 0
19/01/2012 83.75p 84.00p 83.75p 83.75p 720
18/01/2012 83.75p 85.50p 82.52p 83.75p 119310
17/01/2012 83.75p 83.75p 83.57p 83.75p 3080
16/01/2012 83.75p 85.50p 83.75p 83.75p 7500
13/01/2012 83.75p 83.75p 83.00p 83.75p 2500
12/01/2012 81.00p 85.40p 80.50p 83.75p 50230
11/01/2012 80.50p 81.70p 80.50p 81.00p 12500
10/01/2012 78.50p 80.50p 78.50p 80.50p 37940
09/01/2012 78.00p 80.00p 78.00p 78.50p 7500
06/01/2012 78.00p 78.00p 78.00p 78.00p 0
05/01/2012 78.00p 78.00p 78.00p 78.00p 1270
04/01/2012 78.00p 80.00p 78.00p 78.00p 7500
03/01/2012 78.00p 79.80p 77.80p 78.00p 8250
30/12/2011 78.00p 79.80p 78.00p 78.00p 10070
29/12/2011 78.00p 79.80p 77.20p 78.00p 0
28/12/2011 78.00p 79.80p 77.20p 78.00p 0
23/12/2011 78.00p 79.80p 77.20p 78.00p 0
22/12/2011 78.00p 79.80p 77.20p 78.00p 8860
21/12/2011 78.00p 78.00p 77.20p 78.00p 770
20/12/2011 78.00p 80.00p 78.00p 78.00p 0
19/12/2011 78.00p 80.00p 78.00p 78.00p 6000
16/12/2011 78.00p 78.00p 77.00p 78.00p 10260
15/12/2011 77.50p 79.00p 77.50p 78.00p 1260
14/12/2011 77.50p 77.50p 76.90p 77.50p 0
13/12/2011 77.50p 77.50p 76.90p 77.50p 25400
12/12/2011 77.50p 78.85p 76.30p 77.50p 13090
09/12/2011 77.50p 77.50p 76.30p 77.50p 0
08/12/2011 77.50p 77.50p 76.30p 77.50p 1600
07/12/2011 77.50p 78.70p 77.50p 77.50p 6300
06/12/2011 77.50p 77.50p 76.50p 77.50p 34960
05/12/2011 77.00p 79.00p 77.00p 77.50p 12950
02/12/2011 77.50p 77.50p 77.35p 77.50p 6210
01/12/2011 77.50p 79.83p 77.50p 77.50p 4300
30/11/2011 77.50p 77.50p 77.50p 77.50p 0
29/11/2011 77.50p 77.50p 77.50p 77.50p 1880
28/11/2011 77.00p 79.00p 76.50p 77.50p 7960
25/11/2011 76.75p 78.50p 76.75p 77.00p 1160
24/11/2011 76.75p 78.50p 76.75p 76.75p 4000
23/11/2011 76.50p 78.10p 75.50p 76.75p 16880
22/11/2011 76.50p 77.90p 76.50p 76.50p 45000
21/11/2011 77.25p 78.00p 74.90p 76.50p 20190
18/11/2011 78.00p 78.00p 77.25p 77.25p 49460
17/11/2011 80.00p 80.00p 78.50p 78.50p 590
16/11/2011 79.50p 80.00p 79.50p 80.00p 3170
15/11/2011 78.00p 79.50p 78.00p 79.50p 2610
14/11/2011 79.25p 79.25p 78.65p 79.25p 3000
11/11/2011 79.25p 79.80p 78.65p 79.25p 12220
10/11/2011 79.25p 80.00p 78.60p 79.25p 7630
09/11/2011 79.25p 80.00p 79.00p 79.25p 0
08/11/2011 79.00p 80.00p 79.00p 79.25p 5000
07/11/2011 79.00p 80.00p 79.00p 79.00p 0
04/11/2011 79.00p 80.00p 79.00p 79.00p 6200
03/11/2011 79.00p 80.00p 79.00p 79.00p 0
02/11/2011 79.00p 80.00p 79.00p 79.00p 1230
01/11/2011 79.00p 80.00p 78.20p 79.00p 7400
31/10/2011 79.00p 79.00p 78.20p 79.00p 9000
28/10/2011 78.25p 79.00p 77.75p 79.00p 0
27/10/2011 77.75p 78.25p 77.75p 78.25p 10000
26/10/2011 78.25p 78.25p 76.72p 77.75p 2800
25/10/2011 78.25p 78.25p 77.00p 78.25p 11950
24/10/2011 78.25p 78.25p 77.00p 78.25p 0
21/10/2011 78.00p 78.25p 77.00p 78.25p 2040
20/10/2011 78.25p 78.25p 76.75p 78.00p 0
19/10/2011 78.00p 78.00p 76.75p 78.00p 0
18/10/2011 77.75p 78.00p 76.75p 78.00p 0
17/10/2011 77.75p 78.00p 76.75p 77.75p 0
14/10/2011 76.75p 78.00p 76.75p 77.75p 10870
13/10/2011 77.00p 77.50p 76.75p 76.75p 3760
12/10/2011 76.75p 77.75p 75.10p 76.75p 8030
11/10/2011 76.75p 77.45p 76.75p 76.75p 5000
10/10/2011 76.75p 76.75p 74.21p 76.75p 3250
07/10/2011 76.75p 77.63p 76.75p 76.75p 750
06/10/2011 77.50p 77.50p 75.00p 76.75p 3020
05/10/2011 77.50p 77.50p 76.15p 77.50p 10010
04/10/2011 78.50p 78.50p 77.15p 77.50p 30660
03/10/2011 79.75p 79.75p 78.00p 78.50p 7050
30/09/2011 79.75p 79.90p 79.75p 79.75p 0
29/09/2011 79.75p 79.90p 79.75p 79.75p 0

*Close Price adjusted for both dividends and splits