Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Thorpe (F.W.) (TFW) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2015 | 169.50p | 173.50p | 169.50p | 169.50p | 10774 |
| 02/06/2015 | 169.50p | 172.60p | 169.50p | 169.50p | 4385 |
| 01/06/2015 | 169.50p | 172.65p | 165.67p | 169.50p | 6686 |
| 29/05/2015 | 169.50p | 172.80p | 167.65p | 169.50p | 24950 |
| 28/05/2015 | 169.50p | 171.21p | 167.00p | 169.50p | 11924 |
| 27/05/2015 | 169.50p | 171.25p | 167.65p | 169.50p | 39900 |
| 26/05/2015 | 169.50p | 171.30p | 167.65p | 169.50p | 9186 |
| 22/05/2015 | 169.50p | 171.30p | 167.65p | 169.50p | 4536 |
| 21/05/2015 | 169.50p | 173.00p | 167.50p | 169.50p | 8651 |
| 20/05/2015 | 169.50p | 171.00p | 169.50p | 169.50p | 5102 |
| 19/05/2015 | 169.50p | 170.67p | 166.00p | 169.50p | 81370 |
| 18/05/2015 | 172.00p | 172.00p | 166.17p | 169.50p | 6251 |
| 15/05/2015 | 176.50p | 179.16p | 170.11p | 172.00p | 69261 |
| 14/05/2015 | 170.00p | 180.00p | 170.00p | 176.50p | 36981 |
| 13/05/2015 | 167.50p | 175.00p | 167.50p | 170.00p | 13070 |
| 12/05/2015 | 165.00p | 169.50p | 164.00p | 167.50p | 34650 |
| 11/05/2015 | 160.00p | 170.00p | 160.00p | 165.00p | 39998 |
| 08/05/2015 | 158.00p | 165.00p | 158.00p | 160.00p | 14567 |
| 07/05/2015 | 158.00p | 162.50p | 153.00p | 158.00p | 36201 |
| 06/05/2015 | 158.00p | 158.00p | 157.10p | 158.00p | 2733 |
| 05/05/2015 | 158.00p | 163.00p | 158.00p | 158.00p | 12151 |
| 01/05/2015 | 159.00p | 159.00p | 157.70p | 158.00p | 7000 |
| 30/04/2015 | 159.00p | 162.44p | 159.00p | 159.00p | 11105 |
| 29/04/2015 | 159.00p | 159.00p | 156.00p | 159.00p | 5920 |
| 28/04/2015 | 159.00p | 163.00p | 155.00p | 159.00p | 25916 |
| 27/04/2015 | 159.00p | 159.00p | 156.50p | 159.00p | 30000 |
| 24/04/2015 | 159.00p | 163.00p | 156.50p | 159.00p | 6137 |
| 23/04/2015 | 159.00p | 163.00p | 156.36p | 159.00p | 6564 |
| 22/04/2015 | 159.00p | 159.00p | 156.80p | 159.00p | 1550 |
| 21/04/2015 | 159.00p | 162.40p | 157.48p | 159.00p | 8749 |
| 20/04/2015 | 159.00p | 163.00p | 157.44p | 159.00p | 8755 |
| 17/04/2015 | 157.50p | 160.00p | 156.53p | 159.00p | 17796 |
| 16/04/2015 | 157.50p | 159.97p | 157.50p | 157.50p | 254 |
| 15/04/2015 | 157.50p | 160.00p | 157.50p | 157.50p | 25740 |
| 14/04/2015 | 155.00p | 159.25p | 153.15p | 157.50p | 29433 |
| 13/04/2015 | 153.00p | 159.25p | 153.00p | 155.00p | 20831 |
| 10/04/2015 | 153.00p | 156.00p | 151.65p | 153.00p | 10590 |
| 09/04/2015 | 153.00p | 156.00p | 151.62p | 153.00p | 10970 |
| 08/04/2015 | 151.00p | 156.00p | 151.00p | 153.00p | 15834 |
| 07/04/2015 | 151.00p | 154.00p | 146.60p | 151.00p | 10065 |
| 02/04/2015 | 150.00p | 155.92p | 146.50p | 151.00p | 17958 |
| 01/04/2015 | 147.50p | 150.00p | 146.96p | 147.50p | 160981 |
| 31/03/2015 | 147.50p | 150.00p | 147.50p | 147.50p | 10000 |
| 30/03/2015 | 147.50p | 149.75p | 145.50p | 147.50p | 45490 |
| 27/03/2015 | 147.50p | 149.40p | 145.00p | 147.50p | 42587 |
| 26/03/2015 | 147.50p | 149.40p | 145.55p | 147.50p | 20924 |
| 25/03/2015 | 148.50p | 151.00p | 148.50p | 148.50p | 5643 |
| 24/03/2015 | 148.50p | 151.00p | 147.50p | 148.00p | 28964 |
| 23/03/2015 | 148.50p | 151.00p | 148.00p | 148.50p | 23411 |
| 20/03/2015 | 151.50p | 152.34p | 147.00p | 148.50p | 73608 |
| 19/03/2015 | 151.50p | 152.84p | 150.00p | 151.50p | 78214 |
| 18/03/2015 | 151.50p | 152.00p | 150.75p | 151.50p | 2710 |
| 17/03/2015 | 151.50p | 153.00p | 150.00p | 151.50p | 30058 |
| 16/03/2015 | 151.50p | 153.00p | 150.50p | 151.50p | 5480 |
| 13/03/2015 | 153.50p | 153.50p | 149.00p | 151.50p | 83569 |
| 12/03/2015 | 153.50p | 154.50p | 152.50p | 153.50p | 6179 |
| 11/03/2015 | 153.50p | 155.00p | 152.00p | 153.50p | 17650 |
| 10/03/2015 | 153.50p | 154.90p | 152.00p | 153.50p | 22270 |
| 09/03/2015 | 153.50p | 155.00p | 152.03p | 153.50p | 10529 |
| 06/03/2015 | 152.50p | 155.00p | 152.10p | 153.50p | 20918 |
| 05/03/2015 | 152.50p | 154.00p | 148.00p | 152.50p | 41732 |
| 04/03/2015 | 147.50p | 153.97p | 147.50p | 152.50p | 40611 |
| 03/03/2015 | 147.50p | 149.00p | 146.00p | 147.50p | 23726 |
| 02/03/2015 | 145.00p | 148.50p | 145.00p | 147.50p | 6922 |
| 27/02/2015 | 145.00p | 148.00p | 141.00p | 145.00p | 27855 |
| 26/02/2015 | 145.00p | 145.00p | 140.25p | 145.00p | 4306 |
| 25/02/2015 | 143.00p | 148.25p | 140.00p | 145.00p | 18064 |
| 24/02/2015 | 143.00p | 147.25p | 140.50p | 143.00p | 10500 |
| 23/02/2015 | 141.50p | 147.75p | 141.00p | 143.00p | 64704 |
| 20/02/2015 | 141.50p | 141.50p | 139.10p | 141.50p | 20000 |
| 19/02/2015 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 18/02/2015 | 141.50p | 143.00p | 138.35p | 141.50p | 4843 |
| 17/02/2015 | 141.50p | 143.00p | 138.35p | 141.50p | 4521 |
| 16/02/2015 | 143.00p | 145.00p | 138.25p | 141.50p | 11334 |
| 13/02/2015 | 143.00p | 143.89p | 138.25p | 143.00p | 2900 |
| 12/02/2015 | 147.50p | 147.50p | 140.00p | 143.00p | 25687 |
| 11/02/2015 | 147.50p | 149.00p | 147.50p | 147.50p | 6000 |
| 10/02/2015 | 147.50p | 149.85p | 147.50p | 147.50p | 1982 |
| 09/02/2015 | 147.50p | 150.00p | 146.00p | 147.50p | 33849 |
| 06/02/2015 | 147.50p | 150.00p | 145.88p | 147.50p | 27052 |
| 05/02/2015 | 146.50p | 149.00p | 144.57p | 147.50p | 41826 |
| 04/02/2015 | 141.00p | 149.63p | 141.00p | 146.50p | 60297 |
| 03/02/2015 | 140.00p | 144.80p | 140.00p | 141.00p | 13760 |
| 02/02/2015 | 140.00p | 144.00p | 139.00p | 140.00p | 9640 |
| 30/01/2015 | 140.00p | 143.90p | 138.00p | 140.00p | 5709 |
| 29/01/2015 | 135.00p | 140.00p | 135.00p | 140.00p | 13999 |
| 28/01/2015 | 135.00p | 140.00p | 134.25p | 135.00p | 11229 |
| 27/01/2015 | 135.00p | 139.75p | 135.00p | 135.00p | 7138 |
| 26/01/2015 | 135.00p | 139.75p | 134.25p | 135.00p | 13657 |
| 23/01/2015 | 135.00p | 139.00p | 135.00p | 135.00p | 19062 |
| 22/01/2015 | 135.00p | 136.95p | 131.50p | 135.00p | 41433 |
| 21/01/2015 | 135.00p | 139.00p | 135.00p | 135.00p | 595 |
| 20/01/2015 | 135.00p | 137.10p | 131.00p | 135.00p | 6354 |
| 19/01/2015 | 135.00p | 135.00p | 131.00p | 135.00p | 13582 |
| 16/01/2015 | 135.00p | 137.50p | 131.50p | 135.00p | 31112 |
| 15/01/2015 | 135.00p | 137.50p | 131.00p | 135.00p | 10010 |
| 14/01/2015 | 135.00p | 143.69p | 131.00p | 135.00p | 37803 |
| 13/01/2015 | 135.00p | 138.00p | 131.00p | 135.00p | 404689 |
| 12/01/2015 | 135.00p | 138.00p | 130.00p | 135.00p | 82365 |
| 09/01/2015 | 135.00p | 135.27p | 130.00p | 135.00p | 320570 |
| 08/01/2015 | 135.00p | 135.00p | 132.00p | 135.00p | 137469 |
| 07/01/2015 | 135.00p | 135.00p | 134.80p | 135.00p | 1554 |
| 06/01/2015 | 135.00p | 135.00p | 134.90p | 135.00p | 6730 |
| 05/01/2015 | 135.00p | 135.00p | 130.00p | 135.00p | 5222 |
| 02/01/2015 | 135.00p | 135.00p | 135.00p | 135.00p | 3880 |
| 31/12/2014 | 135.00p | 135.00p | 130.12p | 135.00p | 3098 |
| 30/12/2014 | 135.00p | 135.00p | 130.00p | 135.00p | 11055 |
| 29/12/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 5694 |
| 24/12/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 2022 |
| 23/12/2014 | 135.00p | 135.90p | 130.25p | 135.00p | 25714 |
| 22/12/2014 | 135.00p | 136.20p | 135.00p | 135.00p | 5000 |
| 19/12/2014 | 135.00p | 135.05p | 132.00p | 135.00p | 647887 |
| 18/12/2014 | 135.00p | 135.50p | 135.00p | 135.00p | 203428 |
| 17/12/2014 | 135.00p | 135.25p | 130.00p | 135.00p | 92035 |
| 16/12/2014 | 135.00p | 135.50p | 135.00p | 135.00p | 21568 |
| 15/12/2014 | 135.00p | 135.50p | 135.00p | 135.00p | 12991 |
| 12/12/2014 | 135.00p | 136.00p | 130.50p | 135.00p | 14599 |
| 11/12/2014 | 135.00p | 136.10p | 131.50p | 135.00p | 6594 |
| 10/12/2014 | 135.00p | 136.10p | 135.00p | 135.00p | 573 |
| 09/12/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/12/2014 | 135.00p | 136.25p | 131.00p | 135.00p | 10521 |
| 05/12/2014 | 135.00p | 136.80p | 130.00p | 135.00p | 35700 |
| 04/12/2014 | 135.00p | 136.50p | 135.00p | 135.00p | 3397 |
| 03/12/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/12/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 01/12/2014 | 135.00p | 136.80p | 133.15p | 135.00p | 18396 |
| 28/11/2014 | 135.00p | 137.50p | 133.00p | 135.00p | 23650 |
| 27/11/2014 | 135.00p | 137.50p | 133.00p | 135.00p | 15393 |
| 26/11/2014 | 135.00p | 137.50p | 135.00p | 135.00p | 3636 |
| 25/11/2014 | 135.00p | 138.00p | 134.00p | 135.00p | 13336 |
| 24/11/2014 | 135.00p | 138.00p | 132.00p | 135.00p | 7911 |
| 21/11/2014 | 135.00p | 137.50p | 132.00p | 135.00p | 17794 |
| 20/11/2014 | 135.00p | 137.50p | 132.00p | 135.00p | 1553 |
| 19/11/2014 | 135.00p | 135.00p | 133.00p | 135.00p | 28100 |
| 18/11/2014 | 135.00p | 138.00p | 135.00p | 135.00p | 6951 |
| 17/11/2014 | 135.00p | 138.45p | 133.00p | 135.00p | 5600 |
| 14/11/2014 | 138.70p | 138.70p | 135.00p | 135.00p | 684 |
| 13/11/2014 | 135.00p | 139.00p | 135.00p | 135.00p | 20292 |
| 12/11/2014 | 135.00p | 137.00p | 135.00p | 135.00p | 5779 |
| 11/11/2014 | 135.00p | 137.00p | 135.00p | 135.00p | 4062 |
| 10/11/2014 | 135.00p | 135.00p | 133.00p | 135.00p | 115200 |
| 07/11/2014 | 132.50p | 137.00p | 130.00p | 135.00p | 48728 |
| 06/11/2014 | 132.50p | 135.00p | 130.00p | 132.50p | 10731 |
| 05/11/2014 | 132.50p | 135.00p | 132.50p | 132.50p | 2084 |
| 04/11/2014 | 129.50p | 132.50p | 129.50p | 132.50p | 10700 |
| 03/11/2014 | 128.50p | 131.75p | 128.50p | 129.50p | 1120 |
| 31/10/2014 | 128.50p | 131.82p | 128.50p | 128.50p | 2286 |
| 30/10/2014 | 126.00p | 131.00p | 124.00p | 128.50p | 17659 |
| 29/10/2014 | 125.00p | 127.00p | 125.00p | 126.00p | 20000 |
| 28/10/2014 | 125.00p | 128.50p | 125.00p | 125.00p | 2300 |
| 27/10/2014 | 124.00p | 127.00p | 124.00p | 124.00p | 6441 |
| 24/10/2014 | 124.00p | 127.00p | 120.00p | 124.00p | 121512 |
| 23/10/2014 | 124.00p | 124.00p | 124.00p | 124.00p | 24434 |
| 22/10/2014 | 124.00p | 125.00p | 120.00p | 124.00p | 33095 |
| 21/10/2014 | 124.00p | 127.16p | 121.64p | 124.00p | 20268 |
| 20/10/2014 | 124.00p | 127.00p | 120.00p | 124.00p | 14250 |
| 17/10/2014 | 124.00p | 126.00p | 120.00p | 124.00p | 28040 |
| 16/10/2014 | 126.50p | 127.00p | 120.44p | 124.00p | 43600 |
| 15/10/2014 | 126.50p | 128.00p | 126.50p | 126.50p | 4839 |
| 14/10/2014 | 127.50p | 127.50p | 123.27p | 126.50p | 17030 |
| 13/10/2014 | 126.50p | 130.00p | 123.21p | 127.50p | 32398 |
| 10/10/2014 | 130.00p | 132.00p | 125.00p | 130.00p | 8693 |
| 09/10/2014 | 133.50p | 134.80p | 129.00p | 133.50p | 39185 |
| 08/10/2014 | 132.50p | 133.80p | 132.50p | 133.50p | 3807 |
| 07/10/2014 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 06/10/2014 | 132.50p | 133.90p | 132.50p | 132.50p | 2141 |
| 03/10/2014 | 132.50p | 133.90p | 132.50p | 132.50p | 21 |
| 02/10/2014 | 132.50p | 134.00p | 130.39p | 132.50p | 3966 |
| 01/10/2014 | 133.00p | 135.00p | 132.50p | 132.50p | 5000 |
| 30/09/2014 | 133.00p | 137.50p | 129.00p | 133.00p | 32850 |
| 29/09/2014 | 133.00p | 137.50p | 133.00p | 133.00p | 16572 |
| 26/09/2014 | 134.00p | 136.00p | 132.08p | 134.00p | 24882 |
| 25/09/2014 | 135.00p | 137.95p | 132.10p | 134.00p | 17050 |
| 24/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/09/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/09/2014 | 135.00p | 139.50p | 135.00p | 135.00p | 17155 |
| 19/09/2014 | 135.00p | 138.25p | 131.50p | 135.50p | 21409 |
| 18/09/2014 | 137.00p | 140.00p | 132.00p | 135.25p | 78763 |
| 17/09/2014 | 125.22p | 129.50p | 125.22p | 129.50p | 726 |
| 16/09/2014 | 128.13p | 129.62p | 126.66p | 129.62p | 7296 |
| 15/09/2014 | 134.53p | 134.53p | 133.12p | 133.12p | 5143 |
| 12/09/2014 | 128.86p | 133.12p | 128.86p | 133.12p | 2100 |
| 11/09/2014 | 128.45p | 135.00p | 128.45p | 133.12p | 1663 |
| 10/09/2014 | 135.00p | 133.12p | 132.50p | 132.50p | 0 |
| 09/09/2014 | 135.00p | 135.00p | 132.88p | 133.12p | 1173 |
| 08/09/2014 | 136.44p | 132.88p | 132.75p | 132.88p | 0 |
| 05/09/2014 | 136.44p | 136.44p | 128.00p | 132.75p | 4561 |
| 04/09/2014 | 127.76p | 133.25p | 127.76p | 133.25p | 2250 |
| 03/09/2014 | 131.28p | 133.95p | 128.50p | 132.25p | 10000 |
| 02/09/2014 | 131.44p | 131.44p | 128.50p | 128.50p | 3075 |
| 01/09/2014 | 127.50p | 128.50p | 128.50p | 128.50p | 0 |
| 29/08/2014 | 127.50p | 128.50p | 127.50p | 128.50p | 1000 |
| 28/08/2014 | 126.00p | 128.63p | 128.50p | 128.50p | 0 |
| 27/08/2014 | 126.00p | 131.00p | 126.00p | 128.63p | 9326 |
| 26/08/2014 | 128.96p | 132.25p | 126.25p | 130.12p | 19069 |
| 22/08/2014 | 132.00p | 132.25p | 132.00p | 132.25p | 1363 |
| 21/08/2014 | 133.00p | 132.25p | 132.25p | 132.25p | 0 |
| 20/08/2014 | 133.00p | 133.00p | 132.25p | 132.25p | 3500 |
| 19/08/2014 | 133.00p | 132.25p | 132.25p | 132.25p | 0 |
| 18/08/2014 | 133.00p | 133.00p | 131.75p | 132.25p | 550 |
*Close Price adjusted for both dividends and splits