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

Technology Sector

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

Date Open High Low Close* Volume
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
27/04/2010 60.00p 60.00p 60.00p 60.00p 0
26/04/2010 60.00p 61.90p 60.00p 60.00p 15000
23/04/2010 60.00p 62.00p 60.00p 60.00p 2000
22/04/2010 60.00p 60.00p 58.00p 60.00p 14530
21/04/2010 60.00p 61.80p 60.00p 60.00p 30000
20/04/2010 60.00p 60.00p 60.00p 60.00p 0
19/04/2010 60.00p 60.00p 60.00p 60.00p 0
16/04/2010 60.00p 60.00p 58.00p 60.00p 16750
15/04/2010 60.00p 60.00p 60.00p 60.00p 0
14/04/2010 60.00p 62.00p 60.00p 60.00p 67500
13/04/2010 60.00p 60.00p 60.00p 60.00p 0
12/04/2010 60.00p 60.20p 60.00p 60.00p 25000
09/04/2010 60.00p 60.00p 60.00p 60.00p 0
08/04/2010 60.00p 60.00p 60.00p 60.00p 0
07/04/2010 60.00p 62.00p 60.00p 60.00p 25000
06/04/2010 60.00p 62.00p 58.00p 60.00p 21000
01/04/2010 60.00p 60.80p 60.00p 60.00p 20000
31/03/2010 60.00p 62.00p 58.50p 60.00p 32500
30/03/2010 60.00p 60.00p 60.00p 60.00p 29040
29/03/2010 60.00p 62.00p 60.00p 60.00p 26000
26/03/2010 60.00p 60.00p 60.00p 60.00p 0
25/03/2010 60.00p 60.00p 58.00p 60.00p 4380
24/03/2010 60.00p 60.00p 60.00p 60.00p 50000
23/03/2010 60.00p 60.00p 58.50p 60.00p 15400
22/03/2010 60.00p 60.00p 60.00p 60.00p 1200
19/03/2010 60.00p 60.00p 58.00p 60.00p 101500
18/03/2010 60.00p 62.00p 60.00p 60.00p 40100
17/03/2010 60.00p 60.00p 59.90p 60.00p 7500
16/03/2010 60.00p 60.00p 59.90p 60.00p 7500
15/03/2010 60.00p 62.00p 60.00p 60.00p 810
12/03/2010 60.00p 60.00p 58.00p 60.00p 49000
11/03/2010 60.00p 62.00p 60.00p 60.00p 2500
10/03/2010 59.00p 61.00p 59.00p 60.00p 16000
09/03/2010 59.00p 59.00p 59.00p 59.00p 0
08/03/2010 59.00p 60.00p 59.00p 59.00p 2500
05/03/2010 59.00p 59.75p 57.00p 59.00p 32000
04/03/2010 59.00p 61.00p 59.00p 59.00p 3500
03/03/2010 59.00p 59.00p 59.00p 59.00p 0
02/03/2010 59.00p 61.00p 59.00p 59.00p 6430
01/03/2010 59.00p 59.50p 59.00p 59.00p 50000
26/02/2010 59.00p 59.00p 59.00p 59.00p 0
25/02/2010 59.50p 61.00p 59.00p 59.00p 2000
24/02/2010 59.50p 59.50p 59.50p 59.50p 0
23/02/2010 59.50p 59.50p 59.50p 59.50p 0
22/02/2010 59.50p 59.50p 59.50p 59.50p 0
19/02/2010 59.50p 59.50p 59.50p 59.50p 0
18/02/2010 59.50p 59.50p 59.50p 59.50p 0
17/02/2010 60.00p 62.00p 59.50p 59.50p 12150
16/02/2010 60.00p 60.00p 60.00p 60.00p 0
15/02/2010 60.00p 60.00p 60.00p 60.00p 0
12/02/2010 60.00p 60.00p 60.00p 60.00p 0
11/02/2010 60.00p 60.00p 60.00p 60.00p 0
10/02/2010 60.00p 60.00p 60.00p 60.00p 0
09/02/2010 60.00p 62.00p 60.00p 60.00p 2710
08/02/2010 60.00p 62.00p 60.00p 60.00p 8000
05/02/2010 60.50p 62.00p 58.00p 60.00p 18050
04/02/2010 60.50p 61.00p 60.00p 60.50p 25000
03/02/2010 61.00p 61.00p 58.50p 61.00p 20000
02/02/2010 61.50p 63.50p 61.00p 61.00p 57150
01/02/2010 61.50p 63.50p 61.50p 61.50p 44160
29/01/2010 61.50p 63.50p 61.50p 61.50p 22150
28/01/2010 61.50p 63.50p 61.50p 61.50p 2500
27/01/2010 61.50p 63.50p 60.00p 61.50p 19670
26/01/2010 61.50p 63.50p 61.50p 61.50p 20000
25/01/2010 61.50p 63.50p 61.50p 61.50p 13150
22/01/2010 61.50p 61.50p 61.50p 61.50p 0
21/01/2010 61.50p 63.50p 61.50p 61.50p 2500
20/01/2010 61.50p 61.50p 61.50p 61.50p 0
19/01/2010 62.00p 64.00p 61.50p 61.50p 11990
18/01/2010 62.00p 64.00p 62.00p 62.00p 4600
15/01/2010 62.00p 64.00p 62.00p 62.00p 2000
14/01/2010 62.00p 62.00p 62.00p 62.00p 0
13/01/2010 62.00p 64.00p 62.00p 62.00p 6710
12/01/2010 63.00p 64.00p 62.00p 62.00p 9320
11/01/2010 63.00p 63.00p 63.00p 63.00p 0
08/01/2010 63.00p 63.00p 63.00p 63.00p 0
07/01/2010 63.00p 63.00p 61.00p 63.00p 58000
06/01/2010 63.00p 65.00p 63.00p 63.00p 2000
05/01/2010 63.00p 63.00p 63.00p 63.00p 0
04/01/2010 63.00p 63.00p 63.00p 63.00p 0
31/12/2009 63.00p 65.00p 63.00p 63.00p 1000
30/12/2009 63.00p 63.00p 61.00p 63.00p 7500
29/12/2009 63.00p 63.00p 63.00p 63.00p 0
24/12/2009 63.00p 63.00p 63.00p 63.00p 0
23/12/2009 63.00p 65.00p 63.00p 63.00p 4230
22/12/2009 63.00p 65.00p 63.00p 63.00p 970
21/12/2009 63.00p 65.00p 63.00p 63.00p 50000
18/12/2009 63.00p 63.00p 63.00p 63.00p 0
17/12/2009 63.00p 63.00p 63.00p 63.00p 0
16/12/2009 63.00p 65.00p 61.00p 63.00p 52000
15/12/2009 63.00p 63.00p 63.00p 63.00p 0
14/12/2009 63.00p 65.00p 61.00p 63.00p 20780
11/12/2009 63.00p 65.00p 63.00p 63.00p 1250
10/12/2009 63.00p 65.00p 63.00p 63.00p 8040
09/12/2009 63.00p 63.00p 61.00p 63.00p 2300
08/12/2009 63.00p 65.00p 63.00p 63.00p 11860
07/12/2009 64.00p 65.50p 63.00p 63.00p 79000
04/12/2009 64.00p 66.00p 64.00p 64.00p 2270
03/12/2009 64.00p 65.70p 64.00p 64.00p 9770
02/12/2009 64.00p 64.00p 64.00p 64.00p 0
01/12/2009 65.50p 65.50p 64.00p 64.00p 0
30/11/2009 66.50p 66.50p 64.00p 65.50p 12500
27/11/2009 66.50p 66.50p 66.50p 66.50p 0
26/11/2009 67.50p 67.50p 66.50p 66.50p 0
25/11/2009 67.00p 67.50p 65.50p 67.50p 500
24/11/2009 67.00p 67.50p 67.00p 67.50p 5000
23/11/2009 67.00p 67.50p 67.00p 67.00p 35000
20/11/2009 66.00p 67.00p 66.00p 67.00p 0
19/11/2009 66.00p 66.00p 66.00p 66.00p 0
18/11/2009 65.00p 67.00p 65.00p 66.00p 9800
17/11/2009 65.00p 66.00p 65.00p 66.00p 12500
16/11/2009 66.00p 66.00p 65.00p 65.00p 0
13/11/2009 65.00p 66.00p 64.00p 66.00p 5150

*Close Price adjusted for both dividends and splits