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

Technology Sector

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

Date Open High Low Close* Volume
25/02/2010 59.50p 61.00p 59.00p 59.00p 2000
24/02/2010 59.50p 59.50p 59.50p 59.50p 0
23/02/2010 59.50p 59.50p 59.50p 59.50p 0
22/02/2010 59.50p 59.50p 59.50p 59.50p 0
19/02/2010 59.50p 59.50p 59.50p 59.50p 0
18/02/2010 59.50p 59.50p 59.50p 59.50p 0
17/02/2010 60.00p 62.00p 59.50p 59.50p 12150
16/02/2010 60.00p 60.00p 60.00p 60.00p 0
15/02/2010 60.00p 60.00p 60.00p 60.00p 0
12/02/2010 60.00p 60.00p 60.00p 60.00p 0
11/02/2010 60.00p 60.00p 60.00p 60.00p 0
10/02/2010 60.00p 60.00p 60.00p 60.00p 0
09/02/2010 60.00p 62.00p 60.00p 60.00p 2710
08/02/2010 60.00p 62.00p 60.00p 60.00p 8000
05/02/2010 60.50p 62.00p 58.00p 60.00p 18050
04/02/2010 60.50p 61.00p 60.00p 60.50p 25000
03/02/2010 61.00p 61.00p 58.50p 61.00p 20000
02/02/2010 61.50p 63.50p 61.00p 61.00p 57150
01/02/2010 61.50p 63.50p 61.50p 61.50p 44160
29/01/2010 61.50p 63.50p 61.50p 61.50p 22150
28/01/2010 61.50p 63.50p 61.50p 61.50p 2500
27/01/2010 61.50p 63.50p 60.00p 61.50p 19670
26/01/2010 61.50p 63.50p 61.50p 61.50p 20000
25/01/2010 61.50p 63.50p 61.50p 61.50p 13150
22/01/2010 61.50p 61.50p 61.50p 61.50p 0
21/01/2010 61.50p 63.50p 61.50p 61.50p 2500
20/01/2010 61.50p 61.50p 61.50p 61.50p 0
19/01/2010 62.00p 64.00p 61.50p 61.50p 11990
18/01/2010 62.00p 64.00p 62.00p 62.00p 4600
15/01/2010 62.00p 64.00p 62.00p 62.00p 2000
14/01/2010 62.00p 62.00p 62.00p 62.00p 0
13/01/2010 62.00p 64.00p 62.00p 62.00p 6710
12/01/2010 63.00p 64.00p 62.00p 62.00p 9320
11/01/2010 63.00p 63.00p 63.00p 63.00p 0
08/01/2010 63.00p 63.00p 63.00p 63.00p 0
07/01/2010 63.00p 63.00p 61.00p 63.00p 58000
06/01/2010 63.00p 65.00p 63.00p 63.00p 2000
05/01/2010 63.00p 63.00p 63.00p 63.00p 0
04/01/2010 63.00p 63.00p 63.00p 63.00p 0
31/12/2009 63.00p 65.00p 63.00p 63.00p 1000
30/12/2009 63.00p 63.00p 61.00p 63.00p 7500
29/12/2009 63.00p 63.00p 63.00p 63.00p 0
24/12/2009 63.00p 63.00p 63.00p 63.00p 0
23/12/2009 63.00p 65.00p 63.00p 63.00p 4230
22/12/2009 63.00p 65.00p 63.00p 63.00p 970
21/12/2009 63.00p 65.00p 63.00p 63.00p 50000
18/12/2009 63.00p 63.00p 63.00p 63.00p 0
17/12/2009 63.00p 63.00p 63.00p 63.00p 0
16/12/2009 63.00p 65.00p 61.00p 63.00p 52000
15/12/2009 63.00p 63.00p 63.00p 63.00p 0
14/12/2009 63.00p 65.00p 61.00p 63.00p 20780
11/12/2009 63.00p 65.00p 63.00p 63.00p 1250
10/12/2009 63.00p 65.00p 63.00p 63.00p 8040
09/12/2009 63.00p 63.00p 61.00p 63.00p 2300
08/12/2009 63.00p 65.00p 63.00p 63.00p 11860
07/12/2009 64.00p 65.50p 63.00p 63.00p 79000
04/12/2009 64.00p 66.00p 64.00p 64.00p 2270
03/12/2009 64.00p 65.70p 64.00p 64.00p 9770
02/12/2009 64.00p 64.00p 64.00p 64.00p 0
01/12/2009 65.50p 65.50p 64.00p 64.00p 0
30/11/2009 66.50p 66.50p 64.00p 65.50p 12500
27/11/2009 66.50p 66.50p 66.50p 66.50p 0
26/11/2009 67.50p 67.50p 66.50p 66.50p 0
25/11/2009 67.00p 67.50p 65.50p 67.50p 500
24/11/2009 67.00p 67.50p 67.00p 67.50p 5000
23/11/2009 67.00p 67.50p 67.00p 67.00p 35000
20/11/2009 66.00p 67.00p 66.00p 67.00p 0
19/11/2009 66.00p 66.00p 66.00p 66.00p 0
18/11/2009 65.00p 67.00p 65.00p 66.00p 9800
17/11/2009 65.00p 66.00p 65.00p 66.00p 12500
16/11/2009 66.00p 66.00p 65.00p 65.00p 0
13/11/2009 65.00p 66.00p 64.00p 66.00p 5150
12/11/2009 65.00p 65.00p 65.00p 65.00p 1500
11/11/2009 65.00p 65.00p 65.00p 65.00p 0
10/11/2009 65.00p 67.00p 65.00p 65.00p 500
09/11/2009 64.50p 65.00p 64.50p 65.00p 2310
06/11/2009 66.00p 66.00p 64.50p 64.50p 14000
05/11/2009 66.50p 66.50p 66.00p 66.00p 0
04/11/2009 66.00p 67.00p 66.00p 66.50p 0
03/11/2009 67.00p 67.00p 66.00p 66.00p 0
02/11/2009 67.00p 69.00p 65.00p 67.00p 12600
30/10/2009 60.50p 70.00p 61.00p 67.00p 56550
29/10/2009 59.50p 59.50p 59.50p 59.50p 0
28/10/2009 59.50p 59.50p 59.50p 59.50p 0
27/10/2009 59.00p 59.50p 59.00p 59.50p 0
26/10/2009 58.50p 59.00p 58.50p 59.00p 0
23/10/2009 58.50p 58.50p 58.50p 58.50p 0
22/10/2009 58.50p 58.50p 58.50p 58.50p 0
21/10/2009 59.50p 59.50p 58.50p 58.50p 11600
20/10/2009 58.50p 59.50p 58.50p 59.50p 0
19/10/2009 58.00p 59.00p 58.50p 58.50p 3000
16/10/2009 58.00p 58.00p 58.00p 58.00p 0
15/10/2009 57.50p 58.50p 57.50p 58.00p 1000
14/10/2009 57.50p 59.50p 57.50p 57.50p 11000
13/10/2009 59.50p 60.00p 59.50p 60.00p 0
12/10/2009 58.50p 59.50p 59.50p 59.50p 5000
09/10/2009 57.50p 59.00p 58.50p 58.50p 10000
08/10/2009 57.50p 57.50p 56.50p 57.50p 34040
07/10/2009 57.00p 57.50p 57.00p 57.50p 0
06/10/2009 57.00p 57.00p 57.00p 57.00p 0
05/10/2009 56.50p 58.00p 57.00p 57.00p 6750
02/10/2009 57.00p 56.50p 56.50p 57.00p 20000
01/10/2009 57.50p 57.50p 57.00p 57.00p 0
30/09/2009 57.00p 58.20p 57.50p 57.50p 27000
29/09/2009 57.50p 59.00p 56.50p 57.00p 17250
28/09/2009 57.00p 57.50p 57.00p 57.50p 0
25/09/2009 55.00p 57.50p 57.00p 57.00p 27500
24/09/2009 54.00p 55.00p 54.00p 55.00p 5000
23/09/2009 53.50p 54.00p 54.00p 53.00p 5000
22/09/2009 53.50p 53.50p 53.50p 53.50p 0
21/09/2009 53.50p 53.50p 53.50p 53.50p 0

*Close Price adjusted for both dividends and splits