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

Technology Sector

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

Date Open High Low Close* Volume
22/11/2024 310.00p 319.23p 303.00p 307.00p 64072
21/11/2024 359.00p 369.00p 316.00p 320.00p 29410
20/11/2024 341.00p 359.00p 341.00p 358.00p 24681
19/11/2024 341.00p 360.00p 340.00p 340.00p 31323
18/11/2024 360.00p 360.20p 341.00p 346.00p 7508
15/11/2024 360.00p 360.00p 347.65p 358.00p 18430
14/11/2024 340.00p 365.00p 340.00p 340.00p 6792
13/11/2024 360.00p 359.00p 341.00p 353.00p 38285
12/11/2024 360.00p 365.00p 346.00p 360.00p 44327
11/11/2024 374.00p 374.00p 350.00p 354.00p 91186
08/11/2024 355.00p 373.00p 341.00p 363.00p 99831
07/11/2024 357.00p 375.00p 347.11p 354.00p 24294
06/11/2024 368.00p 369.00p 348.30p 355.00p 105058
05/11/2024 370.00p 375.00p 351.00p 354.00p 70504
04/11/2024 350.00p 370.00p 332.00p 370.00p 56970
01/11/2024 337.00p 352.00p 321.00p 352.00p 78777
31/10/2024 333.00p 349.00p 323.76p 333.00p 43979
30/10/2024 308.00p 349.00p 298.25p 335.00p 220838
29/10/2024 300.00p 315.00p 295.50p 304.00p 102555
28/10/2024 304.00p 314.00p 299.38p 300.00p 120123
25/10/2024 296.00p 308.00p 295.00p 299.00p 83372
24/10/2024 305.00p 310.00p 293.55p 296.00p 67862
23/10/2024 310.00p 320.00p 305.00p 314.00p 61130
22/10/2024 307.00p 319.00p 307.00p 307.00p 84088
21/10/2024 312.00p 325.00p 312.00p 320.00p 44082
18/10/2024 322.00p 322.00p 312.00p 312.00p 62444
17/10/2024 323.00p 322.00p 310.48p 316.00p 33097
16/10/2024 323.00p 323.00p 308.00p 320.00p 96367
15/10/2024 307.00p 323.00p 300.00p 317.00p 177258
14/10/2024 308.00p 322.00p 300.00p 308.00p 72344
11/10/2024 320.00p 320.00p 300.00p 310.00p 80393
10/10/2024 316.00p 320.39p 292.00p 316.00p 328189
09/10/2024 335.00p 335.00p 320.25p 335.00p 39937
08/10/2024 323.00p 328.92p 319.04p 325.50p 23275
07/10/2024 323.00p 335.00p 320.00p 335.00p 68493
04/10/2024 320.00p 330.00p 310.00p 328.00p 59438
03/10/2024 315.00p 323.00p 303.00p 320.00p 62959
02/10/2024 311.00p 323.00p 290.00p 311.00p 77533
01/10/2024 323.00p 323.00p 314.00p 318.00p 49234
30/09/2024 330.00p 330.00p 316.02p 318.50p 23095
27/09/2024 322.00p 330.00p 319.65p 330.00p 53821
26/09/2024 330.00p 330.00p 318.50p 330.00p 9178
25/09/2024 329.00p 330.00p 318.33p 321.50p 27468
24/09/2024 329.00p 329.02p 317.50p 320.50p 33875
23/09/2024 336.00p 329.00p 315.56p 321.50p 15286
20/09/2024 336.00p 337.00p 317.50p 317.50p 44305
19/09/2024 330.00p 336.00p 321.00p 322.00p 12972
18/09/2024 330.00p 331.02p 322.00p 322.00p 14770
17/09/2024 318.00p 339.00p 316.52p 330.00p 46922
16/09/2024 325.00p 341.00p 311.60p 321.00p 48683
13/09/2024 337.00p 337.00p 321.00p 328.00p 32956
12/09/2024 330.00p 342.00p 326.00p 332.00p 26915
11/09/2024 331.00p 341.30p 326.00p 340.00p 23035
10/09/2024 330.00p 341.40p 322.26p 339.00p 44039
09/09/2024 350.00p 343.05p 330.00p 334.50p 21124
06/09/2024 350.00p 354.25p 340.00p 351.00p 33699
05/09/2024 357.00p 365.00p 352.30p 353.00p 9102
04/09/2024 365.00p 365.00p 358.19p 365.00p 23369
03/09/2024 362.00p 363.00p 357.00p 357.00p 22954
02/09/2024 360.00p 360.74p 353.00p 359.00p 28627
30/08/2024 363.00p 364.00p 353.00p 364.00p 13410
29/08/2024 374.00p 380.00p 353.00p 360.00p 26459
28/08/2024 374.00p 380.00p 362.00p 370.50p 12938
27/08/2024 374.00p 380.00p 361.50p 374.00p 60675
23/08/2024 379.00p 374.75p 365.00p 370.50p 35928
22/08/2024 379.00p 379.00p 365.00p 365.00p 32041
21/08/2024 379.00p 380.00p 361.00p 380.00p 20221
20/08/2024 370.00p 379.00p 367.30p 370.00p 45575
19/08/2024 381.00p 386.00p 359.00p 378.00p 42421
16/08/2024 379.00p 379.00p 365.68p 378.00p 41596
15/08/2024 378.00p 378.00p 364.48p 373.00p 18682
14/08/2024 376.00p 376.00p 365.00p 376.00p 17628
13/08/2024 369.00p 380.00p 358.60p 360.00p 36161
12/08/2024 356.00p 370.00p 351.26p 356.00p 40007
09/08/2024 350.00p 370.00p 350.00p 350.00p 3926
08/08/2024 359.00p 369.00p 356.04p 360.00p 2757
07/08/2024 359.00p 368.00p 351.00p 360.00p 16940
06/08/2024 359.00p 360.00p 341.00p 351.00p 30770
05/08/2024 348.00p 357.50p 335.89p 348.00p 23752
02/08/2024 339.00p 345.50p 339.00p 342.00p 8725
01/08/2024 339.00p 350.00p 335.00p 350.00p 8748
31/07/2024 350.00p 349.00p 335.00p 339.50p 19898
30/07/2024 350.00p 350.00p 334.00p 350.00p 9294
29/07/2024 349.00p 349.00p 331.00p 349.00p 21286
26/07/2024 340.00p 349.00p 330.60p 337.00p 34134
25/07/2024 340.00p 343.37p 330.00p 330.00p 11759
24/07/2024 350.00p 358.80p 335.00p 335.00p 47317
23/07/2024 346.00p 364.00p 354.20p 357.50p 85865
22/07/2024 346.00p 359.58p 353.55p 357.50p 7171
19/07/2024 346.00p 370.00p 345.00p 357.50p 18178
18/07/2024 369.00p 369.00p 352.44p 364.00p 8850
17/07/2024 360.00p 365.00p 351.00p 360.00p 23051
16/07/2024 359.00p 369.00p 337.68p 355.00p 22478
15/07/2024 360.00p 360.00p 334.36p 360.00p 10781
12/07/2024 330.00p 345.00p 331.00p 345.00p 35640
11/07/2024 330.00p 360.00p 330.00p 330.00p 16977
10/07/2024 355.00p 360.00p 338.25p 355.00p 9878
09/07/2024 360.00p 360.00p 333.32p 360.00p 48792
08/07/2024 330.00p 359.00p 330.00p 339.50p 28640
05/07/2024 350.00p 359.00p 330.00p 335.00p 39663
04/07/2024 349.00p 349.00p 330.00p 345.00p 40278
03/07/2024 350.00p 350.00p 327.00p 340.00p 19559
02/07/2024 346.00p 349.00p 328.32p 346.00p 27072
01/07/2024 349.00p 349.00p 329.85p 344.00p 23050
28/06/2024 337.00p 349.00p 327.00p 337.00p 45201
27/06/2024 333.00p 344.00p 327.00p 333.00p 21086
26/06/2024 331.00p 349.00p 329.00p 333.00p 16358
25/06/2024 349.00p 350.00p 328.30p 340.00p 53995
24/06/2024 335.00p 350.00p 325.00p 325.00p 58374
21/06/2024 340.00p 360.00p 340.00p 340.00p 23099
20/06/2024 369.00p 353.30p 347.00p 347.00p 9622
19/06/2024 369.00p 369.00p 346.84p 350.00p 7939
18/06/2024 351.00p 369.00p 352.80p 360.00p 11896
17/06/2024 351.00p 370.00p 351.00p 360.00p 35931
14/06/2024 351.00p 360.00p 351.00p 360.00p 138684
13/06/2024 369.00p 369.00p 348.00p 359.50p 13172
12/06/2024 369.00p 360.40p 351.55p 359.50p 27250
11/06/2024 369.00p 362.00p 356.40p 362.00p 69120
10/06/2024 369.00p 369.00p 355.00p 362.00p 4559
07/06/2024 355.00p 365.70p 355.00p 355.00p 19583
06/06/2024 355.00p 366.13p 355.00p 355.00p 12609
05/06/2024 356.00p 389.00p 355.00p 355.00p 22886
04/06/2024 361.00p 390.00p 355.00p 355.00p 47186
03/06/2024 360.00p 370.00p 360.00p 360.00p 24458
31/05/2024 365.00p 375.00p 362.10p 365.00p 23864
30/05/2024 375.00p 375.00p 361.40p 367.00p 22321
29/05/2024 375.00p 377.00p 369.45p 375.00p 16993
28/05/2024 370.00p 389.00p 367.10p 377.50p 34712
24/05/2024 370.00p 376.85p 367.10p 368.00p 12119
23/05/2024 379.00p 379.00p 370.00p 374.50p 5559
22/05/2024 377.00p 378.00p 372.26p 374.50p 34082
21/05/2024 377.00p 379.00p 372.00p 377.00p 16810
20/05/2024 380.00p 378.97p 368.51p 374.50p 25222
17/05/2024 380.00p 383.98p 366.69p 372.00p 20970
16/05/2024 383.00p 390.00p 381.00p 383.00p 34497
15/05/2024 383.00p 386.00p 379.00p 379.00p 16135
14/05/2024 383.00p 399.00p 383.00p 383.00p 24071
13/05/2024 385.00p 400.00p 382.13p 390.00p 19494
10/05/2024 385.00p 399.00p 385.00p 389.50p 21246
09/05/2024 398.00p 398.00p 386.65p 398.00p 11531
08/05/2024 390.00p 399.00p 387.00p 398.00p 18346
07/05/2024 400.00p 400.00p 387.00p 400.00p 19466
03/05/2024 390.00p 395.20p 386.65p 389.50p 12558
02/05/2024 390.00p 397.00p 385.00p 388.50p 25897
01/05/2024 391.00p 400.00p 388.00p 391.50p 18764
30/04/2024 391.00p 403.50p 380.00p 380.00p 11026
29/04/2024 391.00p 408.00p 391.00p 398.00p 23101
26/04/2024 401.00p 403.97p 395.00p 398.00p 16676
25/04/2024 395.00p 405.90p 398.50p 401.50p 25242
24/04/2024 395.00p 404.00p 381.00p 403.00p 58815
23/04/2024 400.00p 403.00p 390.50p 390.50p 24430
22/04/2024 398.00p 404.00p 392.50p 392.50p 7769
19/04/2024 398.00p 399.05p 390.50p 398.00p 52839
18/04/2024 389.00p 400.00p 388.00p 394.50p 21452
17/04/2024 395.00p 402.85p 390.50p 390.50p 12491
16/04/2024 395.00p 400.00p 378.08p 397.50p 22169
15/04/2024 370.00p 398.00p 370.00p 390.50p 18166
12/04/2024 375.00p 390.00p 373.06p 380.00p 28094
11/04/2024 375.00p 389.00p 375.00p 382.00p 11677
10/04/2024 371.00p 390.00p 369.72p 382.00p 26654
09/04/2024 384.00p 390.00p 370.00p 384.00p 55310
08/04/2024 386.00p 387.50p 373.83p 380.00p 20664
05/04/2024 386.00p 386.00p 377.20p 386.00p 34991
04/04/2024 386.00p 386.00p 376.38p 386.00p 20801
03/04/2024 384.00p 389.00p 376.55p 384.00p 52813
02/04/2024 390.00p 386.15p 360.00p 379.50p 52395
28/03/2024 390.00p 387.00p 367.00p 377.00p 23974
27/03/2024 390.00p 390.00p 365.10p 390.00p 8361
26/03/2024 382.00p 388.00p 362.00p 375.00p 41266
25/03/2024 362.00p 388.00p 360.00p 375.00p 42568
22/03/2024 370.00p 390.00p 367.00p 370.00p 60980
21/03/2024 362.00p 390.00p 362.00p 376.00p 14642
20/03/2024 378.00p 378.00p 376.00p 380.00p 26270
19/03/2024 378.00p 388.60p 362.00p 376.00p 11564
18/03/2024 378.00p 384.45p 371.00p 376.00p 21496
15/03/2024 388.00p 388.00p 368.96p 379.00p 17653
14/03/2024 370.00p 388.00p 362.00p 376.00p 26039
13/03/2024 376.00p 388.88p 372.89p 376.00p 24070
12/03/2024 380.00p 388.00p 368.50p 376.00p 25243
11/03/2024 380.00p 390.00p 367.82p 376.00p 16322
08/03/2024 380.00p 380.00p 367.00p 370.00p 15730
07/03/2024 376.00p 376.49p 366.55p 370.00p 2835
06/03/2024 376.00p 380.00p 364.24p 380.00p 23771
05/03/2024 356.00p 378.49p 352.00p 370.00p 62254
04/03/2024 370.00p 379.00p 352.00p 364.00p 19516
01/03/2024 368.00p 370.00p 350.00p 361.00p 28548
29/02/2024 364.00p 370.00p 350.00p 359.00p 12849
28/02/2024 364.00p 365.00p 355.80p 360.00p 3831
27/02/2024 364.00p 370.00p 353.14p 360.00p 20575
26/02/2024 364.00p 368.00p 351.00p 360.00p 36670
23/02/2024 360.00p 369.00p 354.39p 356.00p 16320
22/02/2024 360.00p 372.00p 358.00p 358.00p 14773
21/02/2024 364.00p 378.00p 360.00p 369.00p 6489
20/02/2024 364.00p 374.00p 362.56p 364.00p 3764
19/02/2024 364.00p 380.00p 362.55p 369.00p 15495
16/02/2024 364.00p 371.34p 358.30p 369.00p 34097
15/02/2024 360.00p 388.00p 352.00p 352.00p 52722
14/02/2024 388.00p 388.00p 365.00p 380.00p 10049
13/02/2024 388.00p 388.00p 363.56p 375.00p 9420
12/02/2024 376.00p 388.00p 366.07p 375.00p 19911

*Close Price adjusted for both dividends and splits