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

Technology Sector

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

Date Open High Low Close* Volume
16/12/2022 415.00p 415.00p 407.50p 407.50p 52
15/12/2022 430.00p 411.00p 408.00p 408.00p 6653
14/12/2022 430.00p 410.00p 408.00p 408.00p 0
13/12/2022 430.00p 410.00p 402.25p 410.00p 2461
12/12/2022 430.00p 411.00p 404.70p 411.00p 3000
09/12/2022 430.00p 420.00p 409.17p 414.00p 2599
08/12/2022 430.00p 430.00p 410.00p 410.00p 2082
07/12/2022 429.00p 430.00p 420.00p 420.00p 9
06/12/2022 429.00p 429.00p 411.00p 425.00p 5580
05/12/2022 426.00p 429.00p 416.65p 419.50p 19083
02/12/2022 426.00p 426.15p 421.51p 426.00p 2640
01/12/2022 426.00p 426.00p 420.03p 426.00p 94
30/11/2022 429.00p 426.01p 418.65p 420.00p 10993
29/11/2022 429.00p 424.00p 420.00p 420.00p 9555
28/11/2022 429.00p 424.80p 418.55p 420.00p 10579
25/11/2022 429.00p 420.00p 420.00p 420.00p 0
24/11/2022 429.00p 420.00p 416.55p 420.00p 3936
23/11/2022 429.00p 426.15p 415.55p 420.00p 3878
22/11/2022 429.00p 430.00p 411.50p 428.00p 32842
21/11/2022 422.00p 425.00p 416.28p 417.50p 3740
18/11/2022 424.00p 420.00p 417.24p 420.00p 2066
17/11/2022 424.00p 424.00p 410.35p 424.00p 460
16/11/2022 411.00p 416.40p 407.40p 415.00p 22757
15/11/2022 411.00p 428.00p 399.00p 417.50p 37002
14/11/2022 421.00p 430.00p 410.00p 420.00p 9364
11/11/2022 438.00p 438.00p 423.55p 430.00p 8201
10/11/2022 438.00p 438.00p 423.55p 438.00p 1114
09/11/2022 432.00p 433.92p 425.75p 430.00p 3991
08/11/2022 432.00p 435.02p 420.00p 429.50p 15581
07/11/2022 440.00p 438.00p 429.00p 429.00p 11
04/11/2022 440.00p 440.00p 434.20p 440.00p 23682
03/11/2022 440.00p 440.00p 427.80p 435.00p 13773
02/11/2022 420.00p 439.62p 430.50p 430.50p 6536
01/11/2022 420.00p 440.00p 418.00p 430.00p 9467
31/10/2022 420.00p 420.00p 406.00p 406.00p 5803
28/10/2022 414.00p 419.60p 410.00p 410.00p 991
27/10/2022 414.00p 419.58p 405.51p 410.00p 4333
26/10/2022 410.00p 418.00p 410.00p 417.00p 3928
25/10/2022 405.00p 405.00p 397.50p 397.50p 1747
24/10/2022 405.00p 404.62p 396.00p 397.50p 8280
21/10/2022 405.00p 410.00p 404.60p 405.00p 15156
20/10/2022 404.00p 395.00p 391.04p 395.00p 1000
19/10/2022 404.00p 405.00p 390.26p 405.00p 2634
18/10/2022 404.00p 404.00p 385.00p 398.00p 582
17/10/2022 404.00p 405.00p 391.53p 394.50p 3143
14/10/2022 404.00p 404.13p 391.05p 392.50p 11627
13/10/2022 395.00p 405.00p 382.35p 402.50p 6354
12/10/2022 380.00p 390.00p 373.55p 390.00p 10305
11/10/2022 360.00p 378.00p 359.80p 372.50p 16273
10/10/2022 359.00p 359.25p 352.31p 355.00p 163
07/10/2022 359.00p 358.36p 352.00p 355.00p 280
06/10/2022 359.00p 357.95p 351.62p 352.50p 320
05/10/2022 359.00p 360.00p 353.50p 353.50p 319
04/10/2022 340.00p 360.00p 340.00p 360.00p 2956
03/10/2022 348.00p 355.00p 335.38p 348.00p 9718
30/09/2022 366.00p 350.00p 341.55p 350.00p 7497
29/09/2022 366.00p 350.21p 341.20p 345.50p 9336
28/09/2022 366.00p 366.00p 349.50p 354.00p 10650
27/09/2022 370.00p 370.26p 356.00p 367.50p 18301
26/09/2022 370.00p 375.00p 360.28p 367.50p 22920
23/09/2022 365.00p 365.00p 360.00p 360.00p 5474
22/09/2022 359.00p 364.00p 357.50p 357.50p 88
21/09/2022 359.00p 365.00p 358.72p 360.00p 1049
20/09/2022 355.00p 355.00p 349.50p 352.50p 7571
16/09/2022 360.00p 358.20p 350.61p 352.50p 9076
15/09/2022 360.00p 360.00p 349.48p 360.00p 8699
14/09/2022 364.00p 364.00p 352.50p 352.50p 9384
13/09/2022 340.00p 358.72p 357.50p 357.50p 194
12/09/2022 340.00p 358.50p 348.73p 352.50p 8864
09/09/2022 340.00p 347.50p 340.00p 347.50p 285
08/09/2022 355.00p 357.50p 345.00p 345.00p 0
07/09/2022 355.00p 357.50p 350.00p 357.50p 23
06/09/2022 355.00p 360.00p 357.50p 360.00p 0
05/09/2022 355.00p 359.50p 355.00p 357.50p 7
02/09/2022 355.00p 362.49p 360.00p 360.00p 1412
01/09/2022 355.00p 362.49p 354.00p 360.00p 13052
31/08/2022 350.00p 357.50p 346.00p 357.50p 6340
30/08/2022 350.00p 360.00p 346.00p 355.00p 5458
26/08/2022 350.00p 352.50p 343.00p 352.50p 12104
25/08/2022 350.00p 350.00p 341.00p 350.00p 3485
24/08/2022 350.00p 355.80p 340.50p 345.00p 4869
23/08/2022 362.00p 357.50p 350.30p 357.50p 2038
22/08/2022 362.00p 358.50p 357.50p 357.50p 0
19/08/2022 362.00p 363.50p 353.55p 358.50p 6376
18/08/2022 362.00p 363.50p 356.79p 360.00p 12272
17/08/2022 362.00p 362.00p 358.49p 362.00p 14707
16/08/2022 360.00p 373.00p 353.00p 357.50p 6866
15/08/2022 360.00p 367.50p 358.15p 367.50p 50695
12/08/2022 360.00p 365.00p 356.00p 365.00p 9
11/08/2022 360.00p 365.00p 356.00p 365.00p 834
10/08/2022 360.00p 370.00p 362.50p 362.50p 15
09/08/2022 360.00p 357.50p 355.00p 355.00p 2300
08/08/2022 360.00p 360.00p 355.00p 355.00p 5906
05/08/2022 357.00p 369.00p 351.00p 360.00p 8010
04/08/2022 357.00p 360.00p 353.30p 360.00p 6371
03/08/2022 357.00p 370.00p 353.30p 370.00p 7312
02/08/2022 358.00p 360.00p 350.00p 360.00p 13135
01/08/2022 358.00p 366.50p 358.00p 366.50p 5812
29/07/2022 374.00p 365.00p 357.71p 365.00p 56262
28/07/2022 374.00p 375.00p 360.70p 375.00p 11229
27/07/2022 370.00p 374.00p 360.00p 367.50p 9336
26/07/2022 376.00p 375.00p 367.25p 373.50p 19908
25/07/2022 376.00p 380.00p 371.00p 380.00p 13522
22/07/2022 380.00p 382.00p 375.00p 377.50p 9583
21/07/2022 390.00p 390.00p 376.65p 390.00p 6924
20/07/2022 381.00p 384.95p 376.50p 382.50p 23041
19/07/2022 376.00p 385.00p 376.10p 385.00p 8476
18/07/2022 376.00p 383.00p 375.00p 375.00p 10974
15/07/2022 376.00p 383.00p 375.00p 375.00p 8592
14/07/2022 384.00p 383.50p 375.00p 375.00p 11110
13/07/2022 384.00p 383.50p 372.50p 372.50p 23344
12/07/2022 384.00p 384.00p 375.00p 376.50p 27021
11/07/2022 384.00p 384.00p 373.50p 376.50p 21642
08/07/2022 387.00p 378.80p 371.38p 376.50p 5175
07/07/2022 387.00p 387.00p 371.32p 387.00p 10514
06/07/2022 370.00p 378.00p 370.00p 375.00p 8759
05/07/2022 377.00p 380.00p 375.10p 377.50p 19898
04/07/2022 389.00p 377.88p 371.00p 371.00p 164
01/07/2022 389.00p 389.00p 371.00p 380.00p 7185
30/06/2022 380.00p 381.80p 380.00p 380.00p 13380
29/06/2022 380.00p 389.00p 373.00p 380.00p 7896
28/06/2022 380.00p 380.00p 370.00p 380.00p 22185
27/06/2022 380.00p 382.50p 371.46p 382.50p 1358
24/06/2022 380.00p 387.50p 374.45p 387.50p 6349
23/06/2022 380.00p 377.00p 374.00p 375.00p 17878
22/06/2022 380.00p 395.00p 373.60p 382.50p 30834
21/06/2022 385.00p 390.00p 382.21p 386.50p 6029
20/06/2022 390.00p 393.64p 385.00p 387.50p 8077
17/06/2022 418.00p 397.90p 391.35p 392.50p 8199
16/06/2022 418.00p 407.37p 395.05p 400.00p 1193
15/06/2022 418.00p 406.00p 394.20p 406.00p 6213
14/06/2022 418.00p 420.00p 390.00p 395.00p 95447
13/06/2022 421.00p 430.60p 416.00p 427.50p 53468
10/06/2022 421.00p 435.00p 420.00p 427.50p 10934
09/06/2022 422.00p 438.00p 422.00p 438.00p 519
08/06/2022 420.00p 439.00p 423.50p 430.00p 12972
07/06/2022 420.00p 433.00p 422.17p 430.00p 7174
06/06/2022 420.00p 434.00p 422.00p 430.00p 5766
01/06/2022 420.00p 436.00p 422.00p 430.00p 7635
31/05/2022 420.00p 440.00p 422.22p 430.00p 2402
27/05/2022 420.00p 429.19p 421.60p 425.00p 4694
26/05/2022 420.00p 424.00p 418.00p 423.00p 5476
25/05/2022 420.00p 428.00p 417.44p 420.50p 33678
24/05/2022 425.00p 428.60p 424.00p 425.50p 11370
23/05/2022 429.00p 429.00p 418.08p 425.00p 7162
20/05/2022 415.00p 425.00p 415.00p 420.00p 13469
19/05/2022 415.00p 425.00p 410.00p 410.00p 9219
18/05/2022 431.00p 431.00p 410.00p 410.00p 35619
17/05/2022 440.00p 442.10p 430.00p 440.00p 110082
16/05/2022 441.00p 450.00p 438.60p 440.00p 15049
13/05/2022 445.00p 449.00p 441.64p 445.00p 3743
12/05/2022 445.00p 445.00p 440.40p 445.00p 3599
11/05/2022 441.00p 449.00p 436.47p 442.50p 44345
10/05/2022 441.00p 449.05p 441.00p 445.00p 6033
09/05/2022 460.00p 455.01p 441.38p 450.00p 24582
06/05/2022 460.00p 460.00p 442.00p 460.00p 16024
05/05/2022 465.00p 465.00p 453.00p 458.50p 3863
04/05/2022 459.00p 464.90p 453.00p 455.00p 30156
03/05/2022 474.00p 474.00p 460.04p 465.00p 25615
29/04/2022 475.00p 475.00p 462.22p 467.50p 23958
28/04/2022 465.00p 471.22p 462.50p 462.50p 2574
27/04/2022 465.00p 470.00p 459.10p 462.50p 23202
26/04/2022 474.00p 474.00p 457.00p 460.00p 1631
25/04/2022 474.00p 474.00p 456.76p 460.00p 27362
22/04/2022 459.00p 475.00p 452.88p 465.00p 25984
21/04/2022 469.00p 469.00p 440.00p 455.00p 10084
20/04/2022 469.00p 469.00p 455.00p 455.00p 13015
19/04/2022 469.00p 469.00p 450.10p 455.00p 12753
14/04/2022 469.00p 463.20p 448.47p 455.00p 3784
13/04/2022 469.00p 469.00p 440.00p 456.00p 27699
12/04/2022 451.00p 463.20p 452.09p 460.00p 10533
11/04/2022 451.00p 467.00p 451.00p 460.00p 12998
08/04/2022 462.00p 469.00p 457.11p 460.00p 4317
07/04/2022 462.00p 462.00p 455.05p 462.00p 25231
06/04/2022 460.00p 465.57p 450.00p 457.00p 21913
05/04/2022 450.00p 469.62p 454.51p 460.00p 17721
04/04/2022 450.00p 469.00p 457.55p 460.00p 15796
01/04/2022 450.00p 469.00p 455.16p 460.00p 2548
31/03/2022 450.00p 480.00p 456.28p 460.00p 31786
30/03/2022 450.00p 480.00p 436.86p 472.00p 21812
29/03/2022 438.00p 446.00p 428.40p 438.00p 35242
28/03/2022 440.00p 440.00p 424.00p 432.00p 9777
25/03/2022 440.00p 440.00p 425.51p 440.00p 2708
24/03/2022 430.00p 438.00p 420.00p 420.00p 16185
23/03/2022 428.00p 430.00p 418.10p 430.00p 8178
22/03/2022 412.00p 424.40p 415.51p 420.00p 4790
21/03/2022 412.00p 425.30p 414.80p 424.00p 18467
18/03/2022 412.00p 425.16p 413.60p 420.00p 20100
17/03/2022 412.00p 425.30p 406.00p 420.00p 23224
16/03/2022 422.00p 435.48p 422.00p 431.00p 15570
15/03/2022 422.00p 435.86p 410.00p 420.00p 13875
14/03/2022 420.00p 437.00p 425.00p 430.00p 15359
11/03/2022 420.00p 439.72p 415.82p 430.00p 6707
10/03/2022 430.00p 436.96p 412.00p 425.00p 11718
09/03/2022 414.00p 440.00p 414.00p 425.00p 20966
08/03/2022 420.00p 438.32p 410.00p 410.00p 17518
07/03/2022 424.00p 428.00p 420.00p 428.00p 3674
04/03/2022 442.00p 458.00p 424.00p 424.00p 14093
03/03/2022 450.00p 460.00p 442.00p 455.00p 7812
02/03/2022 438.00p 450.00p 437.66p 440.00p 11635

*Close Price adjusted for both dividends and splits