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

Technology Sector

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

Date Open High Low Close* Volume
09/02/2011 73.25p 74.50p 73.00p 73.00p 0
08/02/2011 74.50p 74.50p 73.25p 73.25p 26250
07/02/2011 73.25p 75.00p 73.25p 73.25p 0
04/02/2011 73.25p 75.00p 73.25p 73.25p 0
03/02/2011 74.50p 75.00p 73.25p 73.25p 30000
02/02/2011 73.00p 73.00p 73.00p 73.00p 0
01/02/2011 73.00p 73.00p 73.00p 73.00p 0
31/01/2011 73.00p 73.00p 73.00p 73.00p 1610
28/01/2011 73.00p 73.09p 71.00p 73.00p 23500
27/01/2011 73.75p 73.75p 72.03p 73.00p 7900
26/01/2011 73.75p 74.00p 72.03p 73.75p 720
25/01/2011 73.75p 74.00p 73.26p 74.00p 10000
24/01/2011 74.00p 74.00p 73.75p 73.75p 0
21/01/2011 74.00p 74.00p 74.00p 74.00p 0
20/01/2011 74.00p 74.00p 74.00p 74.00p 0
19/01/2011 74.00p 75.50p 74.00p 74.00p 15000
18/01/2011 74.00p 74.00p 74.00p 74.00p 35000
17/01/2011 75.80p 75.80p 74.00p 74.00p 0
14/01/2011 75.80p 75.80p 74.00p 74.00p 0
13/01/2011 75.80p 75.80p 74.00p 74.00p 9010
12/01/2011 73.44p 74.00p 73.44p 74.00p 14000
11/01/2011 72.50p 75.50p 72.50p 74.00p 21490
10/01/2011 72.50p 74.80p 72.50p 73.00p 5530
07/01/2011 72.50p 73.85p 72.50p 72.50p 3850
06/01/2011 73.00p 73.00p 73.00p 73.00p 45000
05/01/2011 73.00p 74.00p 72.44p 73.00p 22370
04/01/2011 72.50p 73.00p 72.08p 73.00p 2300
31/12/2010 72.50p 73.00p 72.08p 72.50p 20000
30/12/2010 71.00p 74.00p 71.00p 72.50p 29000
29/12/2010 71.00p 71.00p 71.00p 71.00p 0
24/12/2010 70.25p 72.00p 70.25p 71.00p 2000
23/12/2010 70.25p 70.25p 70.00p 70.25p 0
22/12/2010 70.00p 70.25p 70.00p 70.25p 0
21/12/2010 70.00p 71.50p 70.00p 70.00p 13500
20/12/2010 70.00p 70.00p 70.00p 70.00p 0
17/12/2010 70.00p 70.00p 70.00p 70.00p 0
16/12/2010 70.00p 70.00p 70.00p 70.00p 0
15/12/2010 70.00p 71.50p 70.00p 70.00p 5560
14/12/2010 70.00p 70.00p 70.00p 70.00p 0
13/12/2010 70.00p 70.00p 70.00p 70.00p 0
10/12/2010 70.25p 71.96p 69.20p 70.00p 52770
09/12/2010 70.25p 70.25p 69.20p 70.00p 10410
08/12/2010 70.25p 71.50p 70.00p 70.25p 15000
07/12/2010 70.25p 70.25p 69.20p 70.25p 2050
06/12/2010 69.75p 71.50p 69.00p 70.25p 9790
03/12/2010 69.25p 71.50p 69.25p 69.75p 9000
02/12/2010 69.00p 69.25p 68.50p 69.25p 9000
01/12/2010 69.00p 69.00p 69.00p 69.00p 0
30/11/2010 69.00p 70.90p 69.00p 69.00p 23440
29/11/2010 69.00p 71.00p 68.00p 69.00p 47500
26/11/2010 69.00p 70.50p 69.00p 69.00p 10000
25/11/2010 69.00p 70.00p 69.00p 69.00p 50000
24/11/2010 69.00p 69.00p 68.00p 69.00p 10500
23/11/2010 69.00p 69.00p 69.00p 69.00p 0
22/11/2010 69.00p 70.00p 67.90p 69.00p 27250
19/11/2010 69.00p 70.96p 67.80p 69.00p 9800
18/11/2010 69.00p 69.00p 69.00p 69.00p 0
17/11/2010 69.00p 69.00p 69.00p 69.00p 0
16/11/2010 69.00p 69.00p 67.70p 69.00p 14650
15/11/2010 69.00p 69.00p 69.00p 69.00p 0
12/11/2010 68.50p 69.97p 68.50p 69.00p 1000
11/11/2010 68.50p 69.00p 67.60p 68.50p 4610
10/11/2010 68.50p 69.00p 68.50p 68.50p 0
09/11/2010 68.50p 69.00p 67.50p 68.50p 20000
08/11/2010 68.50p 70.00p 67.70p 68.50p 6330
05/11/2010 68.00p 69.97p 68.00p 68.50p 300
04/11/2010 68.50p 69.00p 68.50p 68.50p 0
03/11/2010 68.50p 70.00p 68.50p 68.50p 16600
02/11/2010 68.50p 69.40p 67.75p 68.50p 7390
01/11/2010 68.50p 69.00p 67.70p 69.00p 12000
29/10/2010 68.00p 70.00p 68.00p 68.50p 8250
28/10/2010 67.00p 69.00p 67.00p 68.00p 13000
27/10/2010 66.50p 67.70p 65.67p 67.00p 13350
26/10/2010 66.50p 67.00p 66.50p 66.50p 0
25/10/2010 66.50p 67.00p 66.50p 66.50p 0
22/10/2010 66.50p 67.00p 66.50p 66.50p 0
21/10/2010 66.50p 67.00p 66.50p 66.50p 0
20/10/2010 66.75p 67.00p 65.58p 67.00p 5800
19/10/2010 65.50p 67.00p 65.50p 66.75p 7000
18/10/2010 65.00p 67.00p 65.00p 65.00p 23690
15/10/2010 65.00p 65.00p 65.00p 65.00p 0
14/10/2010 65.00p 67.00p 65.00p 65.00p 7460
13/10/2010 65.00p 65.00p 65.00p 65.00p 0
12/10/2010 65.00p 65.00p 65.00p 65.00p 0
11/10/2010 65.00p 65.50p 65.00p 65.00p 85750
08/10/2010 65.00p 67.00p 65.00p 65.00p 13400
07/10/2010 65.00p 67.00p 65.00p 65.00p 20000
06/10/2010 64.50p 65.00p 64.50p 65.00p 20000
05/10/2010 64.50p 64.50p 64.50p 64.50p 0
04/10/2010 64.50p 66.50p 64.50p 64.50p 2220
01/10/2010 65.00p 66.50p 62.50p 64.50p 41820
30/09/2010 65.00p 65.00p 65.00p 65.00p 7300
29/09/2010 65.00p 67.00p 65.00p 65.00p 9680
28/09/2010 65.00p 65.00p 65.00p 65.00p 45000
27/09/2010 65.00p 65.00p 63.00p 65.00p 5000
24/09/2010 65.00p 66.50p 63.00p 65.00p 22320
23/09/2010 64.00p 65.00p 64.00p 65.00p 0
22/09/2010 62.00p 64.00p 62.00p 64.00p 20000
21/09/2010 62.00p 62.00p 60.00p 62.00p 9500
20/09/2010 64.00p 64.00p 62.00p 62.00p 0
17/09/2010 64.00p 64.00p 64.00p 64.00p 0
16/09/2010 64.00p 64.00p 64.00p 64.00p 0
15/09/2010 64.00p 64.00p 64.00p 64.00p 0
14/09/2010 64.00p 66.00p 64.00p 64.00p 3000
13/09/2010 63.50p 64.00p 63.00p 64.00p 30000
10/09/2010 62.50p 64.50p 61.00p 63.50p 50000
09/09/2010 60.50p 62.00p 60.50p 62.00p 35000
08/09/2010 59.50p 60.00p 59.50p 60.00p 0
07/09/2010 59.50p 59.50p 59.50p 59.50p 0
06/09/2010 59.50p 59.50p 59.50p 59.50p 0
03/09/2010 59.50p 61.50p 58.00p 59.50p 10970
02/09/2010 59.00p 59.50p 59.00p 59.50p 0
01/09/2010 59.00p 60.00p 59.00p 59.00p 10000
31/08/2010 59.00p 60.50p 59.00p 59.00p 15750
27/08/2010 59.00p 59.00p 59.00p 59.00p 0
26/08/2010 59.00p 60.00p 59.00p 59.00p 20000
25/08/2010 60.00p 60.00p 59.00p 59.00p 0
24/08/2010 60.00p 60.00p 60.00p 60.00p 0
23/08/2010 60.00p 60.00p 60.00p 60.00p 0
20/08/2010 60.00p 60.00p 60.00p 60.00p 0
19/08/2010 60.00p 61.70p 58.00p 60.00p 9930
18/08/2010 60.00p 62.00p 60.00p 60.00p 2500
17/08/2010 60.00p 60.00p 60.00p 60.00p 0
16/08/2010 59.00p 60.00p 58.50p 60.00p 14000
13/08/2010 59.00p 59.00p 59.00p 59.00p 0
12/08/2010 59.00p 59.00p 57.30p 59.00p 15000
11/08/2010 59.00p 59.00p 57.00p 59.00p 20000
10/08/2010 59.00p 59.00p 57.00p 59.00p 5000
09/08/2010 59.00p 59.50p 59.00p 59.50p 0
06/08/2010 60.00p 60.00p 58.00p 59.50p 4600
05/08/2010 60.00p 60.00p 60.00p 60.00p 0
04/08/2010 60.00p 60.00p 60.00p 60.00p 0
03/08/2010 60.00p 60.00p 60.00p 60.00p 0
02/08/2010 60.00p 60.00p 58.30p 60.00p 12500
30/07/2010 60.00p 60.00p 60.00p 60.00p 0
29/07/2010 60.00p 60.00p 60.00p 60.00p 0
28/07/2010 60.00p 60.00p 60.00p 60.00p 0
27/07/2010 59.50p 60.00p 59.50p 60.00p 0
26/07/2010 59.00p 59.50p 59.00p 59.50p 0
23/07/2010 59.00p 59.00p 59.00p 59.00p 0
22/07/2010 59.00p 59.00p 59.00p 59.00p 0
21/07/2010 59.00p 59.00p 59.00p 59.00p 0
20/07/2010 59.00p 60.00p 59.00p 60.00p 0
19/07/2010 60.00p 60.00p 60.00p 60.00p 0
16/07/2010 60.00p 61.80p 60.00p 60.00p 6750
15/07/2010 60.00p 60.00p 60.00p 60.00p 0
14/07/2010 60.00p 60.00p 60.00p 60.00p 0
13/07/2010 60.00p 62.00p 60.00p 60.00p 29000
12/07/2010 60.00p 60.00p 58.00p 60.00p 3400
09/07/2010 60.00p 60.00p 60.00p 60.00p 0
08/07/2010 60.00p 60.00p 60.00p 60.00p 0
07/07/2010 59.00p 59.00p 59.00p 59.00p 15000
06/07/2010 58.50p 59.00p 58.50p 59.00p 0
05/07/2010 58.50p 58.50p 57.50p 58.50p 25000
02/07/2010 58.50p 58.50p 58.50p 58.50p 0
01/07/2010 59.00p 59.00p 58.50p 58.50p 0
30/06/2010 59.50p 59.50p 59.00p 59.00p 0
29/06/2010 59.50p 59.50p 59.50p 59.50p 0
28/06/2010 59.50p 59.50p 59.50p 59.50p 0
25/06/2010 59.50p 61.50p 59.50p 59.50p 3250
24/06/2010 59.50p 59.50p 59.50p 59.50p 0
23/06/2010 59.50p 61.50p 59.50p 59.50p 2150
22/06/2010 59.50p 61.50p 59.50p 59.50p 24000
21/06/2010 59.50p 59.50p 57.50p 59.50p 2000
18/06/2010 59.00p 59.50p 59.00p 59.50p 0
17/06/2010 59.00p 59.00p 59.00p 59.00p 0
16/06/2010 58.00p 59.00p 58.00p 59.00p 0
15/06/2010 57.50p 58.00p 57.50p 58.00p 0
14/06/2010 57.50p 57.50p 57.50p 57.50p 0
11/06/2010 58.00p 58.00p 57.50p 57.50p 0
10/06/2010 59.00p 59.00p 57.00p 58.00p 27500
09/06/2010 59.00p 59.00p 59.00p 59.00p 0
08/06/2010 59.00p 59.00p 57.50p 59.00p 4000
07/06/2010 59.00p 59.00p 59.00p 59.00p 0
04/06/2010 58.00p 61.00p 58.00p 59.00p 40000
03/06/2010 58.00p 58.00p 58.00p 58.00p 0
02/06/2010 59.00p 61.00p 58.00p 58.00p 40000
01/06/2010 59.00p 59.00p 59.00p 59.00p 0
28/05/2010 58.00p 59.00p 58.00p 59.00p 0
27/05/2010 59.00p 60.00p 58.00p 58.00p 2470
26/05/2010 59.00p 61.00p 59.00p 59.00p 8060
25/05/2010 59.00p 59.00p 59.00p 59.00p 0
24/05/2010 59.00p 59.00p 59.00p 59.00p 0
21/05/2010 59.00p 59.00p 59.00p 59.00p 0
20/05/2010 59.00p 59.00p 59.00p 59.00p 0
19/05/2010 59.00p 61.00p 59.00p 59.00p 7000
18/05/2010 59.00p 59.00p 59.00p 59.00p 0
17/05/2010 59.00p 61.00p 59.00p 59.00p 1000
14/05/2010 59.00p 59.00p 59.00p 59.00p 0
13/05/2010 59.00p 59.00p 59.00p 59.00p 0
12/05/2010 59.00p 59.00p 59.00p 59.00p 60000
11/05/2010 59.00p 59.00p 59.00p 59.00p 0
10/05/2010 59.00p 59.00p 59.00p 59.00p 0
07/05/2010 58.00p 60.00p 58.00p 59.00p 10450
06/05/2010 59.00p 61.00p 57.00p 58.00p 13000
05/05/2010 60.00p 60.00p 58.00p 59.00p 3000
04/05/2010 60.00p 60.00p 60.00p 60.00p 0
30/04/2010 60.00p 60.00p 60.00p 60.00p 0
29/04/2010 60.00p 60.00p 60.00p 60.00p 0
28/04/2010 60.00p 60.00p 60.00p 60.00p 0

*Close Price adjusted for both dividends and splits