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

Technology Sector

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

Date Open High Low Close* Volume
15/10/2018 279.99p 279.99p 271.26p 277.00p 26612
12/10/2018 275.00p 284.00p 275.00p 279.00p 43247
11/10/2018 269.94p 275.00p 267.30p 274.50p 10362
10/10/2018 289.00p 289.00p 268.98p 275.50p 45749
09/10/2018 297.30p 297.30p 290.00p 293.50p 4340
08/10/2018 293.10p 298.00p 293.00p 295.00p 6150
05/10/2018 295.00p 299.20p 295.00p 298.00p 5605
04/10/2018 295.00p 300.00p 294.95p 297.50p 6385
03/10/2018 295.20p 301.00p 294.95p 297.50p 5392
02/10/2018 301.40p 301.40p 294.70p 297.50p 17025
01/10/2018 290.00p 302.00p 290.00p 297.50p 67360
28/09/2018 299.00p 300.00p 291.50p 297.50p 12650
27/09/2018 299.60p 303.00p 295.00p 297.50p 162358
26/09/2018 293.90p 299.60p 293.90p 297.50p 40714
25/09/2018 296.00p 299.91p 293.00p 297.50p 16966
24/09/2018 304.00p 305.00p 296.00p 303.00p 7250
21/09/2018 296.00p 310.00p 295.00p 303.00p 15648
20/09/2018 300.00p 308.28p 295.00p 306.00p 49866
19/09/2018 321.00p 321.68p 307.92p 314.00p 4692
18/09/2018 320.00p 321.00p 309.77p 315.50p 23922
17/09/2018 314.99p 314.99p 308.50p 313.00p 5388
14/09/2018 306.00p 314.99p 305.70p 312.00p 3040
13/09/2018 310.00p 315.00p 308.55p 312.00p 5833
12/09/2018 318.00p 318.89p 306.46p 313.00p 23323
11/09/2018 311.00p 318.00p 310.00p 314.50p 30162
10/09/2018 316.60p 325.25p 313.00p 320.50p 13065
07/09/2018 320.79p 321.45p 312.32p 316.50p 6060
06/09/2018 316.00p 320.79p 316.00p 316.50p 1836
05/09/2018 318.97p 321.45p 316.00p 316.50p 5904
04/09/2018 319.22p 319.25p 316.50p 316.50p 1779
03/09/2018 315.75p 320.00p 315.75p 316.50p 5873
31/08/2018 315.96p 320.79p 314.65p 316.50p 5715
30/08/2018 316.00p 316.00p 314.44p 315.50p 2460
29/08/2018 320.00p 320.00p 313.14p 316.50p 2647
28/08/2018 317.00p 317.00p 314.00p 317.00p 16306
24/08/2018 317.69p 318.50p 317.00p 318.50p 725
23/08/2018 315.00p 318.50p 315.00p 318.50p 15778
22/08/2018 314.11p 318.32p 314.11p 317.50p 6431
21/08/2018 317.00p 320.00p 315.00p 316.50p 17576
20/08/2018 317.32p 328.00p 314.08p 317.50p 29901
17/08/2018 322.00p 329.20p 317.00p 320.00p 13955
16/08/2018 322.00p 328.25p 314.00p 322.00p 7831
15/08/2018 320.00p 322.00p 310.20p 317.50p 29260
14/08/2018 315.00p 318.00p 307.08p 318.00p 16958
13/08/2018 310.00p 312.66p 307.14p 310.00p 7804
10/08/2018 304.00p 307.20p 301.00p 306.50p 10576
09/08/2018 302.00p 306.75p 299.00p 303.00p 9982
08/08/2018 295.00p 304.90p 291.20p 296.50p 30551
07/08/2018 301.00p 302.00p 292.00p 301.50p 39629
06/08/2018 302.00p 306.09p 290.00p 294.00p 30935
03/08/2018 309.75p 309.75p 302.95p 307.50p 2103
02/08/2018 310.00p 310.00p 306.35p 309.50p 549
01/08/2018 303.00p 308.90p 301.45p 308.50p 11770
31/07/2018 305.00p 309.38p 305.00p 306.00p 10684
30/07/2018 310.00p 314.25p 307.50p 307.50p 5756
27/07/2018 315.00p 315.00p 311.10p 312.50p 1637
26/07/2018 311.10p 313.95p 311.10p 312.50p 3189
25/07/2018 310.63p 317.90p 310.63p 314.50p 3204
24/07/2018 317.00p 317.00p 310.99p 314.50p 17038
23/07/2018 310.25p 317.20p 310.25p 314.50p 9887
20/07/2018 316.00p 317.20p 311.35p 314.50p 18120
19/07/2018 319.40p 319.40p 316.61p 318.00p 1911
18/07/2018 319.72p 319.80p 317.00p 318.00p 14615
17/07/2018 318.64p 318.79p 318.00p 318.00p 2215
16/07/2018 320.00p 320.00p 316.40p 318.00p 1311
13/07/2018 320.00p 322.00p 317.00p 321.00p 7564
12/07/2018 320.00p 320.50p 316.10p 320.50p 2929
11/07/2018 321.00p 323.00p 315.00p 320.50p 24617
10/07/2018 321.72p 325.00p 321.72p 325.00p 3191
09/07/2018 325.50p 328.04p 321.20p 325.00p 6391
06/07/2018 321.56p 325.00p 321.56p 325.00p 5600
05/07/2018 327.99p 328.00p 321.77p 326.50p 10103
04/07/2018 332.00p 332.00p 321.00p 326.50p 2075
03/07/2018 334.00p 334.00p 330.00p 330.00p 521
02/07/2018 333.00p 335.00p 327.19p 335.00p 5845
29/06/2018 326.00p 333.00p 326.00p 332.50p 94432
28/06/2018 334.60p 334.60p 330.50p 330.50p 4469
27/06/2018 335.00p 336.87p 325.00p 329.50p 32884
26/06/2018 329.00p 330.00p 321.53p 329.00p 203359
25/06/2018 323.67p 325.96p 323.50p 325.00p 5872
22/06/2018 328.00p 331.00p 325.00p 327.50p 15785
21/06/2018 334.00p 336.70p 329.44p 334.00p 4779
20/06/2018 337.60p 337.60p 329.45p 334.00p 6621
19/06/2018 331.00p 338.23p 331.00p 334.00p 885
18/06/2018 337.00p 337.00p 328.19p 333.50p 12336
15/06/2018 333.90p 333.90p 328.13p 332.00p 6434
14/06/2018 334.17p 334.17p 328.00p 332.00p 5177
13/06/2018 335.80p 335.80p 329.50p 332.00p 21547
12/06/2018 331.00p 336.50p 328.73p 332.00p 12994
11/06/2018 328.00p 335.00p 326.60p 328.00p 8071
08/06/2018 321.51p 331.22p 321.51p 324.50p 21461
07/06/2018 319.55p 325.60p 319.55p 322.00p 5590
06/06/2018 323.20p 323.92p 319.40p 320.50p 798
05/06/2018 322.60p 323.00p 320.50p 320.50p 1750
04/06/2018 315.00p 319.00p 314.00p 319.00p 17916
01/06/2018 309.08p 313.92p 309.08p 310.50p 5898
31/05/2018 308.00p 314.40p 306.00p 311.00p 25227
30/05/2018 311.00p 313.00p 308.40p 310.50p 15470
29/05/2018 309.36p 313.00p 309.36p 313.00p 1926
25/05/2018 308.62p 314.90p 308.62p 312.50p 17362
24/05/2018 315.00p 315.00p 310.60p 312.50p 4879
23/05/2018 310.00p 312.16p 308.08p 310.00p 10569
22/05/2018 310.00p 311.48p 310.00p 311.00p 7280
21/05/2018 310.00p 312.92p 310.00p 312.00p 18270
18/05/2018 310.00p 312.75p 305.00p 311.00p 16602
17/05/2018 304.00p 312.38p 303.80p 310.50p 27946
16/05/2018 300.00p 303.00p 300.00p 303.00p 10384
15/05/2018 300.00p 303.00p 297.70p 302.50p 19585
14/05/2018 290.90p 296.00p 290.90p 296.00p 12749
11/05/2018 290.00p 297.40p 289.29p 293.50p 14916
10/05/2018 292.00p 295.70p 292.00p 294.50p 12774
09/05/2018 297.00p 297.00p 293.30p 295.00p 20412
08/05/2018 295.00p 297.00p 291.35p 295.00p 15714
04/05/2018 302.33p 305.00p 300.00p 305.00p 6475
03/05/2018 300.00p 305.00p 295.25p 305.00p 15015
02/05/2018 300.00p 309.75p 296.84p 300.00p 20001
01/05/2018 308.00p 309.99p 301.00p 306.00p 3602
30/04/2018 306.00p 310.00p 303.50p 306.50p 11928
27/04/2018 306.00p 312.00p 306.00p 309.00p 10984
26/04/2018 313.01p 313.01p 307.15p 310.00p 14515
25/04/2018 306.00p 314.00p 305.00p 310.00p 13271
24/04/2018 313.00p 313.34p 309.50p 309.50p 5086
23/04/2018 312.00p 312.00p 305.45p 310.00p 3657
20/04/2018 310.00p 314.70p 305.45p 310.00p 6086
19/04/2018 311.90p 314.75p 310.60p 312.50p 4973
18/04/2018 310.00p 313.70p 308.00p 310.00p 10158
17/04/2018 308.00p 310.72p 301.00p 304.50p 7655
16/04/2018 308.00p 311.75p 300.51p 308.00p 16150
13/04/2018 311.78p 312.50p 305.00p 312.50p 11012
12/04/2018 313.90p 319.30p 306.09p 312.50p 5327
11/04/2018 313.90p 317.40p 307.51p 313.00p 10432
10/04/2018 310.60p 314.00p 307.51p 312.00p 3569
09/04/2018 316.00p 317.00p 310.00p 316.00p 11485
06/04/2018 310.00p 316.42p 305.94p 313.00p 62160
05/04/2018 313.50p 317.50p 313.44p 317.50p 21995
04/04/2018 315.00p 319.00p 313.44p 316.50p 43975
03/04/2018 315.00p 321.03p 312.00p 318.50p 20674
29/03/2018 325.00p 325.00p 317.08p 319.00p 11744
28/03/2018 317.00p 324.37p 316.00p 321.00p 55069
27/03/2018 317.51p 323.00p 316.10p 318.00p 16901
26/03/2018 320.00p 324.40p 318.00p 318.00p 27744
23/03/2018 325.00p 325.00p 320.60p 322.50p 15212
22/03/2018 317.00p 323.00p 316.76p 320.50p 20447
21/03/2018 320.00p 324.00p 316.99p 320.50p 19858
20/03/2018 313.00p 317.50p 313.00p 317.50p 21135
19/03/2018 315.00p 316.50p 312.21p 315.00p 28740
16/03/2018 319.00p 319.00p 307.00p 314.50p 2834
15/03/2018 340.00p 340.00p 307.00p 312.50p 44309
14/03/2018 340.00p 348.40p 340.00p 340.00p 6559
13/03/2018 349.09p 349.09p 342.00p 345.50p 10235
12/03/2018 343.00p 349.24p 340.60p 346.00p 21061
09/03/2018 347.94p 352.00p 344.44p 347.50p 3238
08/03/2018 347.94p 348.20p 344.77p 347.00p 2707
07/03/2018 348.40p 348.50p 342.00p 347.00p 8854
06/03/2018 349.00p 349.00p 342.77p 347.00p 5145
05/03/2018 344.30p 351.36p 344.28p 347.00p 8748
02/03/2018 350.00p 350.00p 344.10p 346.00p 3988
01/03/2018 347.90p 347.90p 344.00p 346.00p 2503
28/02/2018 347.00p 348.49p 343.51p 346.00p 7027
27/02/2018 350.00p 350.00p 343.00p 345.00p 16586
26/02/2018 350.24p 350.24p 346.00p 346.00p 4657
23/02/2018 350.00p 351.68p 346.00p 346.00p 6244
22/02/2018 342.00p 342.00p 341.00p 341.00p 1755
21/02/2018 342.00p 342.00p 335.50p 341.00p 2938
20/02/2018 337.00p 347.00p 335.00p 340.50p 16073
19/02/2018 340.00p 350.00p 338.24p 342.00p 6302
16/02/2018 347.00p 347.92p 339.08p 342.00p 1590
15/02/2018 335.00p 350.00p 335.00p 341.00p 15472
14/02/2018 340.00p 350.00p 337.00p 340.00p 11028
13/02/2018 330.00p 337.60p 330.00p 332.50p 5095
12/02/2018 325.00p 340.00p 325.00p 332.50p 32140
09/02/2018 327.65p 336.00p 325.00p 329.50p 3836
08/02/2018 338.00p 340.00p 327.00p 328.00p 10295
07/02/2018 331.90p 331.90p 329.00p 329.00p 1175
06/02/2018 325.00p 338.00p 322.00p 329.50p 18393
05/02/2018 331.88p 332.72p 326.00p 329.50p 3601
02/02/2018 333.15p 335.00p 326.40p 329.50p 13834
01/02/2018 338.00p 339.00p 323.88p 332.50p 8151
31/01/2018 320.00p 326.00p 316.49p 326.00p 14337
30/01/2018 306.00p 319.00p 297.00p 312.50p 34155
29/01/2018 324.00p 324.00p 311.00p 315.50p 23755
26/01/2018 331.00p 334.00p 320.00p 322.00p 25246
25/01/2018 343.00p 343.00p 332.79p 337.50p 8941
24/01/2018 331.00p 344.00p 331.00p 340.00p 10291
23/01/2018 341.00p 346.67p 333.40p 336.50p 22149
22/01/2018 350.00p 350.00p 343.65p 347.50p 3008
19/01/2018 349.00p 349.00p 344.60p 346.50p 13261
18/01/2018 341.00p 347.80p 341.00p 344.50p 7309
17/01/2018 345.00p 352.64p 345.00p 345.00p 7361
16/01/2018 351.00p 351.20p 345.09p 350.00p 6782
15/01/2018 351.70p 356.90p 351.70p 355.50p 3157
12/01/2018 355.00p 364.00p 349.05p 355.00p 24171
11/01/2018 357.00p 364.55p 357.00p 361.50p 16773
10/01/2018 360.85p 361.50p 356.00p 356.00p 6065
09/01/2018 362.00p 366.07p 355.00p 360.00p 8306
08/01/2018 360.15p 360.15p 355.00p 358.50p 1356
05/01/2018 357.00p 364.25p 357.00p 359.00p 17178
04/01/2018 357.00p 365.50p 357.00p 361.00p 2757
03/01/2018 363.00p 363.00p 357.00p 361.00p 1940
02/01/2018 363.50p 363.50p 356.77p 361.00p 3827

*Close Price adjusted for both dividends and splits