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

Technology Sector

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

Date Open High Low Close* Volume
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
29/12/2017 355.84p 362.99p 355.84p 361.00p 2082
28/12/2017 363.91p 363.91p 356.07p 361.00p 968
27/12/2017 364.50p 364.50p 362.37p 362.37p 399
22/12/2017 353.00p 362.42p 352.73p 361.00p 2618
21/12/2017 342.00p 359.50p 342.00p 359.50p 12880
20/12/2017 358.50p 358.50p 349.38p 349.38p 2958
19/12/2017 345.00p 357.50p 345.00p 349.38p 2839
18/12/2017 357.84p 357.84p 349.38p 349.38p 1829
15/12/2017 355.93p 356.75p 344.54p 349.38p 4505
14/12/2017 350.00p 356.00p 341.26p 353.38p 15933
13/12/2017 337.75p 347.00p 327.80p 344.75p 16370
12/12/2017 330.00p 337.67p 324.00p 331.38p 12906
11/12/2017 320.82p 327.99p 320.82p 324.00p 1872
08/12/2017 321.99p 324.43p 317.50p 322.38p 15541
07/12/2017 310.00p 326.58p 310.00p 310.00p 1735
06/12/2017 315.00p 324.00p 315.00p 318.75p 6385
05/12/2017 320.25p 332.00p 315.25p 321.37p 4562
04/12/2017 315.25p 326.75p 315.25p 320.00p 5144
01/12/2017 318.00p 323.00p 315.25p 322.50p 6014
30/11/2017 322.03p 323.00p 321.00p 322.38p 1694
29/11/2017 313.36p 323.00p 313.36p 319.88p 6018
28/11/2017 325.00p 332.12p 312.98p 316.88p 14605
27/11/2017 340.85p 340.85p 327.23p 329.87p 17836
24/11/2017 339.00p 339.00p 332.64p 338.12p 2966
23/11/2017 345.25p 349.56p 331.58p 335.12p 14438
22/11/2017 346.33p 350.00p 342.00p 346.00p 33534
21/11/2017 344.25p 347.82p 333.13p 344.88p 19218
20/11/2017 347.00p 355.45p 337.30p 340.00p 14945
17/11/2017 364.75p 358.00p 350.25p 355.00p 16432
16/11/2017 364.75p 360.79p 350.50p 354.87p 11904
15/11/2017 364.75p 364.75p 354.96p 360.00p 6634
14/11/2017 367.25p 378.00p 360.25p 365.00p 15727
13/11/2017 373.00p 385.00p 373.00p 377.50p 12326
10/11/2017 374.25p 381.50p 378.04p 381.50p 5288
09/11/2017 374.25p 392.50p 374.25p 384.00p 6475
08/11/2017 374.25p 393.75p 379.20p 384.00p 5910
07/11/2017 374.25p 392.50p 380.00p 384.00p 4504
06/11/2017 374.25p 392.78p 379.32p 384.00p 12872
03/11/2017 374.25p 384.12p 375.00p 384.12p 20031
02/11/2017 374.25p 393.75p 374.25p 384.00p 5641
01/11/2017 374.25p 392.88p 374.25p 384.25p 10440
31/10/2017 387.00p 393.37p 380.47p 384.25p 2224
30/10/2017 387.00p 387.70p 380.15p 384.00p 11455
27/10/2017 386.00p 382.64p 380.00p 380.00p 995
26/10/2017 386.00p 386.35p 379.50p 379.50p 218
25/10/2017 375.25p 386.96p 375.25p 380.00p 46330
24/10/2017 376.50p 384.00p 375.50p 382.50p 4012
23/10/2017 373.25p 387.68p 373.25p 380.63p 9002
20/10/2017 373.25p 380.00p 373.25p 377.50p 13528
19/10/2017 373.25p 385.71p 373.00p 373.00p 3452
18/10/2017 373.25p 388.00p 373.25p 381.50p 3938
17/10/2017 375.50p 389.50p 373.25p 381.75p 5150
16/10/2017 380.00p 385.60p 374.00p 383.50p 5854
13/10/2017 357.25p 377.00p 357.25p 376.87p 20554
12/10/2017 370.00p 370.00p 355.25p 370.00p 1175
11/10/2017 360.00p 363.12p 362.50p 362.50p 5374
10/10/2017 360.00p 363.12p 362.50p 363.12p 20074
09/10/2017 360.00p 370.00p 355.25p 362.50p 1427
06/10/2017 350.50p 369.75p 350.50p 365.12p 856
05/10/2017 350.50p 357.50p 350.50p 357.50p 276
04/10/2017 355.25p 362.50p 355.25p 362.50p 15
03/10/2017 355.25p 365.00p 355.00p 360.50p 5837
02/10/2017 355.25p 364.25p 355.25p 364.25p 140
29/09/2017 347.25p 360.00p 347.25p 360.00p 1958
28/09/2017 345.25p 355.00p 345.25p 355.00p 1518
27/09/2017 350.25p 364.75p 350.25p 356.00p 15356
26/09/2017 350.25p 357.50p 350.25p 357.50p 9
25/09/2017 355.00p 361.75p 350.25p 360.25p 6297
22/09/2017 348.00p 355.00p 340.00p 352.50p 11542
21/09/2017 339.75p 347.75p 339.75p 344.00p 15894
20/09/2017 325.00p 330.00p 325.00p 330.00p 5519
19/09/2017 328.00p 332.25p 325.00p 332.25p 3064
18/09/2017 328.25p 339.50p 328.00p 334.25p 1001
15/09/2017 333.00p 338.00p 333.00p 338.00p 2030
14/09/2017 333.00p 337.88p 333.00p 337.88p 12
13/09/2017 330.00p 341.75p 330.00p 337.88p 510
12/09/2017 328.00p 338.00p 328.00p 337.00p 5590
11/09/2017 325.25p 335.37p 325.25p 335.37p 13
08/09/2017 326.00p 332.38p 326.00p 332.38p 10
07/09/2017 330.00p 331.00p 325.00p 326.00p 6484
06/09/2017 330.25p 339.00p 330.25p 339.00p 1296
05/09/2017 337.00p 337.00p 335.00p 335.00p 1312
04/09/2017 337.00p 345.00p 337.00p 345.00p 31
01/09/2017 344.25p 346.50p 345.00p 345.00p 2922
31/08/2017 344.25p 346.50p 340.00p 346.50p 10201
30/08/2017 329.75p 339.50p 326.00p 339.50p 13397
29/08/2017 339.75p 339.75p 323.00p 326.50p 9203
25/08/2017 364.75p 364.75p 330.00p 335.00p 18706
24/08/2017 360.00p 360.25p 351.00p 355.50p 11880
23/08/2017 360.25p 375.00p 356.25p 368.00p 3320
22/08/2017 360.25p 364.00p 360.00p 364.00p 7303
21/08/2017 360.25p 370.00p 360.25p 370.00p 71
18/08/2017 360.25p 370.00p 360.25p 370.00p 58
17/08/2017 360.25p 370.00p 360.25p 370.00p 1
16/08/2017 360.25p 370.00p 360.25p 370.00p 1
15/08/2017 360.25p 370.00p 360.25p 370.00p 1826
14/08/2017 360.25p 368.00p 360.25p 368.00p 1
11/08/2017 360.25p 370.00p 360.25p 368.00p 1109
10/08/2017 365.25p 368.00p 360.25p 368.00p 3805
09/08/2017 367.75p 370.50p 370.37p 370.37p 3020
08/08/2017 367.75p 370.50p 370.50p 370.50p 4111
07/08/2017 367.75p 375.75p 365.25p 370.50p 4604
04/08/2017 360.25p 368.00p 360.25p 368.00p 1
03/08/2017 365.25p 370.50p 365.25p 370.50p 73
02/08/2017 360.25p 367.88p 360.25p 367.88p 73
01/08/2017 356.50p 365.00p 362.88p 365.00p 6583
31/07/2017 356.50p 362.88p 356.50p 362.88p 1
28/07/2017 356.25p 362.88p 362.88p 362.88p 8261
27/07/2017 356.25p 362.88p 356.25p 362.88p 2
26/07/2017 355.50p 369.75p 355.50p 363.00p 4188
25/07/2017 360.25p 360.25p 355.50p 355.50p 7290
24/07/2017 381.00p 381.00p 361.00p 370.00p 16882
21/07/2017 388.00p 388.00p 375.25p 380.00p 1065
20/07/2017 385.00p 382.63p 379.00p 379.00p 5268
19/07/2017 385.00p 390.00p 375.25p 382.63p 17366
18/07/2017 392.00p 392.00p 385.25p 389.00p 1211
17/07/2017 402.75p 402.75p 385.25p 395.00p 8839
14/07/2017 402.75p 402.75p 385.25p 394.00p 254
13/07/2017 393.75p 394.00p 394.00p 394.00p 7026
12/07/2017 393.75p 394.00p 385.25p 394.00p 240
11/07/2017 400.00p 394.00p 392.50p 394.00p 12728
10/07/2017 400.00p 392.50p 392.50p 392.50p 3601
07/07/2017 400.00p 400.00p 385.25p 392.50p 257
06/07/2017 385.00p 392.50p 392.50p 392.50p 4878
05/07/2017 385.00p 392.50p 385.00p 392.50p 2
04/07/2017 385.25p 399.75p 385.25p 392.50p 43
03/07/2017 385.00p 392.50p 390.00p 392.50p 14937
30/06/2017 385.00p 390.00p 385.00p 390.00p 20
29/06/2017 385.25p 392.50p 385.25p 392.50p 27
28/06/2017 385.25p 395.00p 385.25p 392.50p 2587
27/06/2017 386.00p 386.00p 386.00p 386.00p 4018
26/06/2017 394.75p 395.00p 387.25p 393.50p 9280
23/06/2017 385.25p 390.00p 385.25p 390.00p 400
22/06/2017 385.00p 385.00p 385.00p 385.00p 2
21/06/2017 395.00p 395.00p 389.63p 389.63p 22
20/06/2017 377.75p 395.00p 377.75p 387.00p 7882
19/06/2017 372.75p 377.75p 372.75p 374.00p 150
16/06/2017 372.75p 372.75p 367.20p 369.00p 10359
15/06/2017 374.75p 374.75p 365.00p 365.00p 6750
14/06/2017 378.00p 378.00p 365.25p 368.00p 12459
13/06/2017 379.75p 380.00p 372.00p 375.13p 7434
12/06/2017 390.00p 390.00p 367.20p 375.75p 24140
09/06/2017 394.00p 394.00p 377.00p 382.75p 7297
08/06/2017 395.00p 395.00p 384.50p 387.00p 4792
07/06/2017 390.00p 395.00p 375.00p 385.00p 36300
06/06/2017 392.75p 393.00p 382.71p 384.00p 11148
05/06/2017 390.00p 392.75p 386.25p 389.00p 8002
02/06/2017 399.75p 399.75p 381.61p 387.50p 29898
01/06/2017 401.75p 401.75p 393.00p 395.00p 9016
31/05/2017 399.30p 399.66p 393.10p 395.00p 5558
30/05/2017 401.00p 401.00p 395.00p 395.00p 5354
26/05/2017 399.00p 412.50p 395.00p 396.50p 47145
25/05/2017 395.00p 399.00p 392.00p 392.00p 10866
24/05/2017 385.00p 394.85p 381.59p 390.25p 13868
23/05/2017 385.00p 385.00p 378.00p 379.00p 24930
22/05/2017 390.25p 399.90p 385.00p 386.50p 37115
19/05/2017 395.00p 401.43p 393.34p 396.00p 25535
18/05/2017 388.00p 392.22p 380.58p 384.00p 8167
17/05/2017 375.00p 392.11p 375.00p 381.00p 6428
16/05/2017 389.75p 392.40p 380.00p 382.50p 7814
15/05/2017 390.00p 392.75p 382.50p 382.50p 5064
12/05/2017 385.75p 394.00p 381.00p 390.00p 34899
11/05/2017 373.00p 376.92p 371.50p 372.00p 7201
10/05/2017 372.25p 379.56p 370.75p 370.75p 20461
09/05/2017 384.75p 385.00p 375.50p 377.00p 37412
08/05/2017 363.00p 385.00p 358.51p 378.00p 42832
05/05/2017 363.00p 363.00p 357.95p 359.12p 16497
04/05/2017 354.62p 361.52p 354.62p 361.00p 8738
03/05/2017 361.52p 361.52p 350.50p 356.00p 4206
02/05/2017 354.75p 355.12p 350.00p 355.12p 22861
28/04/2017 345.00p 350.00p 343.75p 347.00p 11153
27/04/2017 350.00p 354.17p 345.75p 348.50p 17226
26/04/2017 352.25p 359.52p 343.00p 345.25p 29375
25/04/2017 357.75p 360.00p 349.00p 355.00p 18487
24/04/2017 346.50p 358.70p 346.50p 353.00p 35801
21/04/2017 347.00p 359.71p 347.00p 354.00p 15380
20/04/2017 360.00p 360.00p 347.50p 353.63p 7816
19/04/2017 358.75p 358.75p 348.00p 353.63p 12863
18/04/2017 347.00p 360.00p 344.00p 357.50p 37497
13/04/2017 345.00p 358.00p 344.29p 354.50p 32143
12/04/2017 334.00p 345.00p 334.00p 337.50p 20388
11/04/2017 337.00p 342.00p 325.06p 333.75p 12765
10/04/2017 336.75p 336.75p 325.20p 328.50p 7176
07/04/2017 334.70p 335.01p 328.63p 328.63p 13014
06/04/2017 329.75p 337.00p 329.72p 331.25p 25328
05/04/2017 336.75p 336.75p 326.50p 329.38p 37222
04/04/2017 337.00p 337.00p 324.00p 330.63p 66216
03/04/2017 329.75p 330.00p 323.60p 325.13p 22296
31/03/2017 325.50p 329.57p 323.51p 328.00p 15711
30/03/2017 322.00p 327.25p 322.00p 325.87p 27455
29/03/2017 329.00p 329.03p 326.00p 326.00p 1277

*Close Price adjusted for both dividends and splits