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

Technology Sector

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

Date Open High Low Close* Volume
28/08/2019 308.00p 308.90p 304.00p 307.00p 9906
27/08/2019 310.00p 310.00p 302.00p 308.00p 19921
23/08/2019 324.40p 324.40p 317.51p 322.00p 54176
22/08/2019 324.50p 324.50p 321.00p 321.00p 3703
21/08/2019 324.50p 325.00p 321.00p 321.00p 18016
20/08/2019 325.01p 329.00p 322.26p 323.00p 17627
19/08/2019 325.01p 327.00p 322.26p 327.00p 4572
16/08/2019 325.01p 329.00p 325.00p 325.00p 8745
15/08/2019 327.00p 327.00p 324.00p 324.00p 13413
14/08/2019 327.90p 330.00p 324.51p 330.00p 5976
13/08/2019 324.00p 327.00p 324.00p 327.00p 2753
12/08/2019 329.70p 330.00p 322.26p 329.00p 1213
09/08/2019 322.00p 326.90p 322.00p 326.00p 10423
08/08/2019 321.55p 327.00p 321.55p 325.00p 8571
07/08/2019 327.49p 327.49p 321.55p 326.00p 7779
06/08/2019 321.55p 329.00p 321.55p 325.00p 2298
05/08/2019 327.00p 327.00p 321.25p 326.00p 2183
02/08/2019 321.25p 327.00p 321.25p 327.00p 3783
01/08/2019 320.50p 327.49p 320.50p 326.00p 7284
31/07/2019 320.00p 328.00p 320.00p 326.00p 4683
30/07/2019 328.00p 328.00p 320.00p 326.00p 1826
29/07/2019 328.70p 328.70p 320.00p 325.00p 2700
26/07/2019 328.90p 328.90p 319.70p 326.00p 3919
25/07/2019 319.60p 329.00p 319.60p 326.00p 2368
24/07/2019 319.15p 329.00p 319.15p 325.00p 6523
23/07/2019 323.50p 329.00p 319.15p 326.00p 104563
22/07/2019 319.15p 329.00p 319.15p 326.00p 10802
19/07/2019 318.00p 326.00p 318.00p 326.00p 8738
18/07/2019 320.00p 327.00p 318.00p 327.00p 4083
17/07/2019 321.00p 332.00p 318.00p 327.00p 16090
16/07/2019 322.50p 332.00p 320.00p 327.00p 209558
15/07/2019 322.50p 329.00p 322.50p 329.00p 1522
12/07/2019 322.50p 327.00p 322.50p 327.00p 1547
11/07/2019 333.00p 333.00p 322.25p 329.00p 6576
10/07/2019 321.25p 329.90p 321.25p 329.00p 6125
09/07/2019 329.00p 329.00p 321.25p 329.00p 3467
08/07/2019 329.00p 329.00p 321.00p 322.00p 8768
05/07/2019 319.10p 327.50p 319.10p 322.00p 7535
04/07/2019 326.00p 326.00p 318.50p 320.00p 5297
03/07/2019 325.04p 326.00p 319.00p 320.00p 2990
02/07/2019 320.51p 326.00p 318.20p 320.00p 10456
01/07/2019 324.92p 328.90p 317.51p 318.00p 16207
28/06/2019 318.00p 318.00p 316.77p 317.00p 7703
27/06/2019 318.00p 323.50p 316.75p 320.00p 2408
26/06/2019 318.00p 324.00p 316.75p 317.00p 2934
25/06/2019 316.60p 325.00p 316.60p 320.00p 5892
24/06/2019 316.60p 319.00p 316.60p 319.00p 35
21/06/2019 314.00p 325.00p 314.00p 320.00p 5357
20/06/2019 316.60p 321.00p 316.60p 317.00p 3358
19/06/2019 314.00p 325.00p 314.00p 319.00p 11237
18/06/2019 314.00p 326.00p 314.00p 320.00p 3275
17/06/2019 315.55p 325.40p 315.55p 320.00p 4736
14/06/2019 327.90p 327.90p 315.55p 320.00p 2309
13/06/2019 327.69p 328.00p 315.55p 319.00p 897
12/06/2019 318.49p 328.00p 315.05p 319.00p 12718
11/06/2019 318.00p 318.49p 314.00p 314.00p 5485
10/06/2019 319.00p 319.00p 314.30p 318.00p 9060
07/06/2019 318.90p 319.00p 314.00p 318.00p 6227
06/06/2019 314.00p 319.00p 314.00p 317.00p 3592
05/06/2019 313.51p 317.00p 313.51p 317.00p 11549
04/06/2019 310.00p 318.80p 308.00p 312.00p 24170
03/06/2019 310.00p 325.20p 310.00p 316.00p 13307
31/05/2019 325.00p 325.00p 318.00p 318.00p 2162
30/05/2019 322.49p 324.00p 317.51p 318.00p 7341
29/05/2019 315.10p 323.49p 315.10p 318.00p 5516
28/05/2019 323.90p 323.90p 315.51p 319.00p 4328
24/05/2019 320.00p 324.00p 315.00p 319.00p 11730
23/05/2019 319.00p 320.00p 319.00p 319.00p 3977
22/05/2019 320.00p 320.00p 315.00p 320.00p 6147
21/05/2019 319.00p 319.00p 319.00p 319.00p 4101
20/05/2019 320.00p 320.00p 310.00p 319.00p 6106
17/05/2019 318.50p 322.00p 310.00p 316.00p 7268
16/05/2019 315.00p 319.00p 307.63p 312.00p 7287
15/05/2019 316.00p 316.00p 309.60p 315.00p 6663
14/05/2019 308.00p 317.00p 308.00p 315.00p 3082
13/05/2019 317.00p 321.00p 308.00p 314.00p 660
10/05/2019 308.60p 312.00p 308.60p 312.00p 5
09/05/2019 318.00p 318.00p 309.60p 314.00p 4229
08/05/2019 304.00p 318.00p 304.00p 315.00p 14202
07/05/2019 306.00p 316.00p 306.00p 314.00p 3057
03/05/2019 308.00p 315.00p 308.00p 315.00p 5405
02/05/2019 312.00p 318.00p 310.00p 316.00p 12997
01/05/2019 318.40p 318.40p 310.70p 316.00p 4411
30/04/2019 324.00p 324.00p 309.00p 316.00p 13643
29/04/2019 310.30p 314.00p 306.40p 314.00p 1042
26/04/2019 318.75p 324.00p 311.68p 317.00p 14741
25/04/2019 324.00p 324.00p 306.40p 312.00p 11239
24/04/2019 318.00p 319.60p 308.00p 312.00p 16491
23/04/2019 307.00p 312.50p 305.20p 312.00p 9793
18/04/2019 301.00p 307.00p 301.00p 306.00p 16232
17/04/2019 308.00p 309.00p 301.00p 306.00p 17286
16/04/2019 303.44p 304.20p 298.00p 304.00p 41198
15/04/2019 306.00p 306.48p 299.00p 302.00p 14036
12/04/2019 303.90p 306.00p 303.90p 306.00p 7509
11/04/2019 308.00p 308.00p 300.96p 304.00p 2044
10/04/2019 306.00p 307.00p 300.00p 304.00p 19370
09/04/2019 297.51p 305.84p 296.80p 302.00p 1693
08/04/2019 300.00p 308.00p 292.00p 304.00p 40162
05/04/2019 307.40p 307.40p 300.00p 305.00p 13580
04/04/2019 300.00p 307.27p 300.00p 305.00p 2863
03/04/2019 302.00p 322.49p 298.00p 304.00p 34459
02/04/2019 310.00p 326.00p 310.00p 318.00p 15880
01/04/2019 325.32p 325.32p 316.20p 317.00p 7323
29/03/2019 320.00p 320.00p 311.00p 315.00p 9624
28/03/2019 328.00p 328.00p 315.00p 315.50p 28199
27/03/2019 335.25p 336.50p 330.00p 330.50p 1132
26/03/2019 326.57p 337.00p 326.50p 331.50p 13602
25/03/2019 325.00p 340.00p 320.00p 330.50p 8795
22/03/2019 326.36p 330.00p 325.00p 325.50p 7349
21/03/2019 340.00p 340.00p 316.00p 326.00p 17150
20/03/2019 338.00p 345.00p 332.05p 340.00p 21827
19/03/2019 334.00p 338.00p 323.72p 329.50p 19137
18/03/2019 332.00p 336.50p 332.00p 336.50p 6681
15/03/2019 332.00p 336.00p 330.00p 334.00p 2732
14/03/2019 332.00p 336.79p 327.51p 334.00p 21216
13/03/2019 328.00p 330.80p 328.00p 328.00p 25596
12/03/2019 322.10p 322.45p 321.50p 321.50p 2691
11/03/2019 328.00p 328.00p 321.41p 323.00p 25179
08/03/2019 320.00p 327.60p 317.11p 324.00p 9320
07/03/2019 317.11p 319.50p 317.11p 317.50p 2157
06/03/2019 316.00p 318.00p 315.00p 315.00p 12235
05/03/2019 312.00p 315.50p 311.71p 312.00p 9493
04/03/2019 310.40p 310.63p 308.00p 308.00p 5728
01/03/2019 315.00p 316.00p 311.05p 311.50p 6377
28/02/2019 312.00p 313.50p 301.50p 307.50p 7660
27/02/2019 312.00p 312.00p 304.50p 307.50p 1604
26/02/2019 302.00p 313.23p 302.00p 307.50p 4808
25/02/2019 312.00p 315.95p 305.00p 309.00p 11800
22/02/2019 307.51p 308.50p 307.10p 308.50p 337
21/02/2019 312.00p 312.00p 305.00p 308.50p 27447
20/02/2019 305.00p 312.00p 305.00p 308.50p 13696
19/02/2019 302.80p 305.00p 298.00p 298.00p 24075
18/02/2019 295.00p 305.00p 295.00p 298.00p 21837
15/02/2019 296.70p 298.00p 291.00p 292.50p 10260
14/02/2019 296.50p 291.50p 291.50p 291.50p 0
13/02/2019 296.50p 298.00p 290.20p 291.50p 11718
12/02/2019 296.50p 296.50p 291.50p 291.50p 1527
11/02/2019 297.00p 297.00p 290.50p 291.50p 3170
08/02/2019 295.00p 297.50p 290.00p 291.50p 7553
07/02/2019 300.00p 300.00p 289.91p 291.50p 13884
06/02/2019 297.03p 298.87p 286.10p 295.00p 6704
05/02/2019 289.00p 297.69p 286.10p 292.50p 11373
04/02/2019 280.00p 285.00p 270.38p 284.50p 19462
01/02/2019 270.00p 274.00p 273.50p 273.50p 0
31/01/2019 270.00p 279.10p 267.78p 274.00p 16222
30/01/2019 259.00p 271.00p 259.00p 268.00p 30984
29/01/2019 257.00p 264.00p 253.00p 259.50p 8839
28/01/2019 257.00p 257.00p 251.00p 251.00p 1211
25/01/2019 255.80p 256.50p 251.00p 251.00p 6808
24/01/2019 256.00p 251.00p 251.00p 251.00p 5794
23/01/2019 256.00p 258.00p 248.48p 251.00p 24714
22/01/2019 250.00p 256.30p 250.00p 253.50p 4732
21/01/2019 250.00p 257.30p 250.00p 253.50p 3255
18/01/2019 254.00p 257.00p 248.08p 257.00p 31916
17/01/2019 252.49p 252.49p 248.00p 250.00p 10793
16/01/2019 249.50p 249.50p 245.86p 248.50p 1482
15/01/2019 248.00p 253.49p 245.00p 248.50p 17078
14/01/2019 250.00p 256.00p 248.35p 256.00p 14319
11/01/2019 257.00p 257.00p 250.28p 257.00p 2199
10/01/2019 253.60p 257.00p 253.60p 257.00p 5045
09/01/2019 252.00p 256.00p 248.32p 256.00p 8163
08/01/2019 245.00p 255.50p 245.00p 255.50p 25089
07/01/2019 246.00p 254.00p 244.00p 254.00p 3937
04/01/2019 245.10p 252.00p 245.00p 252.00p 7286
03/01/2019 246.00p 255.25p 246.00p 252.00p 8560
02/01/2019 255.80p 255.80p 246.70p 253.00p 15074
31/12/2018 256.50p 256.50p 255.00p 255.00p 536
28/12/2018 257.00p 253.00p 253.00p 253.00p 0
27/12/2018 257.00p 257.00p 248.12p 253.00p 4623
24/12/2018 259.35p 259.35p 253.50p 253.50p 268
21/12/2018 255.00p 258.00p 247.00p 253.50p 12479
20/12/2018 252.50p 261.00p 248.09p 255.50p 11881
19/12/2018 257.30p 265.00p 254.64p 258.50p 8048
18/12/2018 263.00p 264.30p 256.32p 258.00p 9389
17/12/2018 264.00p 264.00p 256.32p 258.00p 4658
14/12/2018 264.00p 264.00p 256.51p 258.00p 4808
13/12/2018 256.74p 264.00p 256.53p 258.00p 8063
12/12/2018 265.50p 265.50p 256.70p 258.00p 10369
11/12/2018 258.50p 263.00p 256.70p 261.50p 15207
10/12/2018 264.35p 264.35p 254.15p 255.50p 21290
07/12/2018 258.75p 264.35p 258.50p 258.50p 6942
06/12/2018 266.13p 266.13p 258.75p 259.50p 3672
05/12/2018 266.11p 266.11p 259.50p 259.50p 747
04/12/2018 270.00p 270.00p 263.00p 263.00p 5585
03/12/2018 271.99p 271.99p 265.00p 268.00p 6975
30/11/2018 272.00p 272.00p 268.00p 268.00p 4299
29/11/2018 269.00p 270.00p 261.25p 268.00p 20153
28/11/2018 260.68p 272.98p 260.68p 265.00p 14496
27/11/2018 265.00p 268.00p 261.50p 261.50p 105336
26/11/2018 263.75p 265.00p 255.66p 258.00p 13832
23/11/2018 255.00p 266.70p 245.00p 264.00p 37194
22/11/2018 273.00p 292.12p 210.00p 248.00p 100262
21/11/2018 281.00p 290.00p 281.00p 287.50p 2008
20/11/2018 285.11p 290.00p 285.11p 288.00p 10378
19/11/2018 285.00p 288.00p 285.00p 288.00p 23
16/11/2018 291.36p 291.36p 285.11p 288.00p 2327
15/11/2018 291.08p 291.08p 285.11p 288.00p 10327
14/11/2018 291.36p 291.36p 283.12p 288.00p 3297
13/11/2018 283.12p 288.00p 283.12p 288.00p 395
12/11/2018 283.10p 295.00p 283.10p 288.00p 6341

*Close Price adjusted for both dividends and splits