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

Technology Sector

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

Date Open High Low Close* Volume
01/03/2022 438.00p 450.00p 426.00p 437.00p 9491
28/02/2022 438.00p 438.00p 432.00p 432.00p 371
25/02/2022 438.00p 440.00p 423.55p 435.00p 9371
24/02/2022 440.00p 455.12p 408.63p 425.00p 26302
23/02/2022 472.00p 474.00p 450.00p 456.00p 34608
22/02/2022 478.00p 484.00p 470.60p 472.00p 30430
21/02/2022 470.00p 480.00p 465.01p 470.00p 5539
18/02/2022 470.00p 478.00p 460.80p 465.00p 14178
17/02/2022 468.00p 468.00p 459.60p 460.00p 6617
16/02/2022 468.00p 470.00p 452.10p 463.00p 9233
15/02/2022 460.00p 460.00p 450.00p 450.00p 9230
14/02/2022 450.00p 457.90p 450.00p 454.00p 8483
11/02/2022 450.00p 458.40p 450.00p 453.00p 11931
10/02/2022 448.00p 458.40p 450.00p 450.00p 3011
09/02/2022 448.00p 458.40p 450.00p 450.00p 12643
08/02/2022 448.00p 458.70p 446.55p 450.00p 21446
07/02/2022 448.00p 460.00p 440.90p 460.00p 35531
04/02/2022 430.00p 446.39p 435.00p 435.00p 15406
03/02/2022 430.00p 448.00p 430.00p 440.00p 4942
02/02/2022 440.00p 448.00p 422.52p 440.00p 24394
01/02/2022 430.00p 434.00p 422.50p 428.00p 16865
31/01/2022 438.00p 438.00p 419.81p 430.00p 6530
28/01/2022 430.00p 431.32p 420.38p 430.00p 4083
27/01/2022 428.00p 432.00p 425.55p 432.00p 13258
26/01/2022 428.00p 437.75p 422.00p 430.00p 31340
25/01/2022 440.00p 457.00p 410.00p 420.00p 86297
24/01/2022 472.00p 490.20p 446.00p 450.00p 33884
21/01/2022 470.00p 493.00p 470.00p 485.00p 18729
20/01/2022 490.00p 498.00p 477.00p 485.00p 23862
19/01/2022 490.00p 500.00p 480.00p 480.00p 14359
18/01/2022 482.00p 490.00p 476.93p 479.00p 13692
17/01/2022 470.00p 488.00p 470.00p 470.00p 6574
14/01/2022 476.00p 488.00p 476.00p 476.00p 7387
13/01/2022 490.00p 490.00p 480.00p 480.00p 6778
12/01/2022 472.00p 489.00p 472.00p 480.00p 5168
10/01/2022 480.00p 496.40p 480.00p 490.00p 4672
07/01/2022 500.00p 500.00p 484.00p 490.00p 7230
06/01/2022 500.00p 490.00p 484.50p 490.00p 8550
05/01/2022 500.00p 500.00p 483.89p 490.00p 11022
04/01/2022 480.00p 498.00p 480.00p 495.00p 12349
03/01/2022 500.00p 491.00p 488.60p 491.00p 400
31/12/2021 500.00p 491.00p 488.60p 491.00p 400
30/12/2021 500.00p 500.00p 488.25p 490.00p 4600
29/12/2021 500.00p 497.00p 487.58p 491.00p 9334
28/12/2021 500.00p 497.00p 486.60p 491.00p 5564
27/12/2021 500.00p 497.00p 486.60p 491.00p 5564
24/12/2021 500.00p 497.00p 486.60p 491.00p 5564
23/12/2021 500.00p 500.00p 485.00p 490.00p 26028
22/12/2021 494.00p 494.00p 484.00p 487.00p 23543
21/12/2021 490.00p 491.90p 471.85p 487.00p 10233
20/12/2021 464.00p 490.00p 460.00p 475.00p 6637
17/12/2021 464.00p 487.20p 464.00p 475.00p 5190
16/12/2021 480.00p 483.00p 468.25p 475.00p 12465
15/12/2021 480.00p 487.00p 468.00p 475.00p 4411
14/12/2021 480.00p 490.00p 470.00p 475.00p 32850
13/12/2021 480.00p 480.00p 467.10p 473.00p 10507
10/12/2021 468.00p 473.00p 466.55p 473.00p 5664
09/12/2021 480.00p 475.00p 466.55p 473.00p 15271
08/12/2021 480.00p 475.59p 466.55p 473.00p 5553
07/12/2021 480.00p 473.00p 466.28p 473.00p 7476
06/12/2021 480.00p 477.00p 463.55p 473.00p 15414
03/12/2021 480.00p 480.00p 466.29p 473.00p 11258
02/12/2021 480.00p 480.00p 468.24p 473.00p 6739
01/12/2021 480.00p 480.00p 462.90p 480.00p 7343
30/11/2021 480.00p 471.40p 462.90p 470.00p 6638
29/11/2021 480.00p 480.00p 463.00p 470.00p 10881
26/11/2021 466.00p 472.86p 456.48p 465.00p 5771
25/11/2021 470.00p 470.00p 457.60p 469.00p 5388
24/11/2021 460.00p 468.00p 450.21p 468.00p 17188
23/11/2021 454.00p 470.00p 445.00p 456.00p 39138
22/11/2021 474.00p 474.00p 457.55p 468.00p 19926
19/11/2021 452.00p 470.00p 452.00p 452.00p 42303
18/11/2021 466.00p 470.00p 445.25p 467.00p 10918
17/11/2021 450.00p 458.04p 444.44p 454.00p 19315
16/11/2021 450.00p 456.00p 436.00p 446.00p 71594
15/11/2021 438.00p 442.00p 429.00p 442.00p 17802
12/11/2021 440.00p 437.00p 428.40p 431.00p 5915
11/11/2021 440.00p 440.00p 428.11p 440.00p 17
10/11/2021 422.00p 436.00p 420.00p 431.00p 11185
09/11/2021 420.00p 437.00p 420.00p 420.00p 3284
08/11/2021 434.00p 437.00p 420.00p 430.00p 5496
05/11/2021 434.00p 437.00p 423.80p 430.00p 9971
04/11/2021 434.00p 440.00p 417.55p 435.00p 22148
03/11/2021 434.00p 434.00p 415.55p 423.00p 10879
02/11/2021 434.00p 434.00p 400.00p 417.00p 6970
01/11/2021 422.00p 434.00p 413.00p 423.00p 23491
29/10/2021 422.00p 424.25p 411.80p 415.00p 16134
28/10/2021 422.00p 427.06p 407.46p 416.00p 16740
27/10/2021 416.00p 427.90p 400.00p 419.00p 29430
26/10/2021 420.00p 427.90p 410.00p 420.00p 25621
25/10/2021 420.00p 427.60p 415.46p 425.00p 28127
22/10/2021 420.00p 425.50p 400.00p 416.00p 101512
21/10/2021 420.00p 428.70p 420.00p 428.00p 7178
20/10/2021 420.00p 428.70p 420.00p 428.00p 668
19/10/2021 430.00p 430.00p 415.00p 428.00p 56442
18/10/2021 426.00p 425.00p 410.00p 425.00p 12748
15/10/2021 426.00p 426.00p 404.34p 426.00p 45782
14/10/2021 410.00p 424.21p 410.00p 412.00p 2986
13/10/2021 420.00p 426.00p 414.00p 425.00p 4781
12/10/2021 420.00p 437.00p 420.00p 420.00p 20428
11/10/2021 420.00p 430.00p 416.00p 430.00p 2265
08/10/2021 410.00p 424.40p 410.00p 421.00p 20312
07/10/2021 414.00p 428.00p 395.50p 420.00p 53111
06/10/2021 422.00p 422.00p 389.18p 397.00p 54467
05/10/2021 430.00p 447.10p 422.00p 435.00p 10939
04/10/2021 440.00p 448.00p 432.00p 434.00p 11372
01/10/2021 454.00p 460.00p 441.11p 450.00p 4766
30/09/2021 454.00p 454.00p 445.00p 448.00p 8810
29/09/2021 442.00p 464.00p 450.01p 456.00p 855
28/09/2021 442.00p 470.00p 442.00p 455.00p 13334
27/09/2021 460.00p 468.00p 451.00p 456.00p 15603
24/09/2021 460.00p 460.00p 445.00p 450.00p 2650
23/09/2021 448.00p 458.00p 443.20p 450.00p 5198
22/09/2021 448.00p 460.00p 448.50p 450.00p 17215
21/09/2021 448.00p 460.00p 442.36p 451.00p 26728
20/09/2021 448.00p 471.80p 448.00p 450.00p 13923
17/09/2021 460.00p 472.80p 453.10p 461.00p 13989
16/09/2021 468.00p 479.76p 468.00p 468.00p 9575
15/09/2021 470.00p 484.00p 470.00p 474.00p 11106
14/09/2021 484.00p 483.72p 472.11p 477.00p 8310
13/09/2021 484.00p 484.00p 470.00p 477.00p 3056
10/09/2021 484.00p 494.95p 470.00p 470.00p 10566
09/09/2021 500.00p 509.52p 486.00p 492.00p 18454
08/09/2021 500.00p 509.52p 486.00p 498.00p 10855
07/09/2021 500.00p 499.79p 491.00p 493.00p 8425
06/09/2021 500.00p 499.00p 490.67p 493.00p 9001
03/09/2021 500.00p 500.00p 485.60p 493.00p 19163
02/09/2021 500.00p 500.00p 488.25p 493.00p 4480
01/09/2021 510.00p 525.00p 488.50p 495.50p 19811
31/08/2021 478.00p 520.00p 469.90p 520.00p 33682
30/08/2021 474.00p 478.00p 465.01p 469.00p 3171
27/08/2021 474.00p 478.00p 465.01p 469.00p 3171
26/08/2021 450.00p 473.00p 450.00p 472.00p 13279
25/08/2021 460.00p 468.80p 453.24p 460.00p 7245
24/08/2021 470.00p 475.50p 461.00p 467.00p 14085
23/08/2021 470.00p 477.00p 470.00p 470.00p 2301
20/08/2021 470.00p 477.00p 461.00p 470.00p 15788
19/08/2021 470.00p 473.60p 470.40p 472.00p 20719
18/08/2021 470.00p 478.50p 470.00p 475.00p 8180
17/08/2021 480.00p 480.00p 475.00p 475.00p 11913
16/08/2021 486.00p 490.00p 471.60p 481.00p 14914
13/08/2021 478.00p 483.36p 463.51p 480.00p 33924
12/08/2021 464.00p 468.42p 455.55p 468.00p 8264
11/08/2021 450.00p 467.00p 450.00p 457.00p 11199
10/08/2021 418.00p 430.00p 414.00p 430.00p 3834
09/08/2021 438.00p 440.00p 427.00p 427.00p 4131
06/08/2021 438.00p 438.64p 427.00p 427.00p 4238
05/08/2021 438.00p 437.04p 426.00p 426.00p 4637
04/08/2021 438.00p 438.70p 426.25p 427.00p 7255
03/08/2021 438.00p 438.00p 412.00p 425.00p 8882
02/08/2021 438.00p 438.64p 427.00p 427.00p 17232
30/07/2021 432.00p 437.49p 425.00p 426.00p 14955
29/07/2021 432.00p 438.00p 426.00p 426.00p 17360
28/07/2021 430.00p 438.00p 425.50p 426.00p 14028
27/07/2021 430.00p 436.00p 424.00p 424.00p 8713
26/07/2021 430.00p 438.00p 421.00p 421.00p 6541
23/07/2021 430.00p 438.00p 420.55p 422.00p 21316
22/07/2021 430.00p 438.00p 420.01p 426.00p 3402
21/07/2021 430.00p 431.76p 417.10p 426.00p 9821
20/07/2021 430.00p 427.92p 415.51p 426.00p 7835
19/07/2021 430.00p 428.00p 414.00p 426.00p 13198
16/07/2021 430.00p 438.00p 416.20p 426.00p 6959
15/07/2021 430.00p 434.48p 418.89p 427.00p 4965
14/07/2021 430.00p 440.00p 414.00p 427.00p 5583
13/07/2021 430.00p 435.00p 418.51p 427.00p 1420
12/07/2021 430.00p 438.88p 415.75p 426.00p 16116
09/07/2021 420.00p 425.00p 420.00p 420.00p 5347
08/07/2021 446.00p 446.00p 425.00p 430.00p 11668
07/07/2021 434.00p 444.10p 434.00p 438.00p 24473
06/07/2021 446.00p 446.00p 434.00p 440.00p 14567
05/07/2021 430.00p 444.20p 436.51p 440.00p 17010
02/07/2021 430.00p 443.60p 430.00p 440.00p 4151
01/07/2021 440.00p 450.00p 435.55p 440.00p 9398
30/06/2021 440.00p 446.38p 432.21p 440.00p 22482
29/06/2021 440.00p 449.49p 440.00p 440.00p 6994
28/06/2021 440.00p 450.00p 440.00p 446.00p 8658
25/06/2021 458.00p 458.00p 442.10p 445.00p 2131
24/06/2021 448.00p 451.24p 440.00p 445.00p 4828
23/06/2021 448.00p 458.00p 439.00p 449.00p 43705
22/06/2021 440.00p 444.10p 433.55p 439.00p 7037
21/06/2021 438.00p 438.00p 430.00p 430.00p 7962
18/06/2021 438.00p 436.85p 429.00p 429.00p 2743
17/06/2021 438.00p 438.00p 429.00p 429.00p 9715
16/06/2021 426.00p 435.00p 425.00p 425.00p 14126
15/06/2021 426.00p 431.80p 422.00p 422.00p 3512
14/06/2021 426.00p 435.40p 426.00p 426.00p 12622
11/06/2021 430.00p 436.20p 425.00p 429.00p 6643
10/06/2021 430.00p 436.70p 423.00p 434.00p 10669
09/06/2021 430.00p 435.60p 410.00p 425.00p 21452
08/06/2021 430.00p 428.70p 409.20p 418.00p 1397
07/06/2021 430.00p 423.95p 405.50p 416.00p 13685
04/06/2021 430.00p 430.00p 405.30p 417.00p 6839
03/06/2021 420.00p 426.24p 404.07p 417.00p 37293
02/06/2021 420.00p 430.00p 413.66p 420.00p 13292
01/06/2021 416.00p 430.00p 409.51p 421.00p 16841
31/05/2021 416.00p 415.80p 404.70p 411.00p 39681
28/05/2021 416.00p 415.80p 404.70p 411.00p 39681
27/05/2021 416.00p 419.80p 408.00p 410.00p 17301
26/05/2021 400.00p 419.00p 407.25p 410.00p 7199
25/05/2021 400.00p 420.00p 400.00p 410.00p 24975

*Close Price adjusted for both dividends and splits