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

Technology Sector

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

Date Open High Low Close* Volume
10/05/2023 360.00p 372.00p 352.00p 356.00p 18497
09/05/2023 360.00p 367.49p 351.50p 355.00p 76130
05/05/2023 360.00p 370.00p 352.00p 355.00p 9139
04/05/2023 360.00p 366.00p 354.00p 360.00p 4366
03/05/2023 362.00p 370.00p 356.00p 360.00p 32741
02/05/2023 362.00p 368.00p 356.47p 359.00p 67485
28/04/2023 342.00p 368.00p 350.00p 355.00p 8239
27/04/2023 342.00p 358.10p 347.60p 357.00p 79466
26/04/2023 342.00p 370.00p 342.00p 355.00p 17582
25/04/2023 360.00p 356.00p 348.10p 355.00p 13223
24/04/2023 360.00p 356.00p 347.55p 355.00p 42782
21/04/2023 360.00p 360.00p 346.00p 360.00p 4342
20/04/2023 342.00p 356.67p 342.00p 355.00p 5585
19/04/2023 360.00p 357.90p 342.00p 356.00p 19668
18/04/2023 360.00p 360.00p 344.80p 356.00p 52075
17/04/2023 354.00p 362.00p 350.00p 356.00p 9714
14/04/2023 354.00p 360.00p 351.11p 356.00p 35131
13/04/2023 354.00p 362.00p 350.24p 356.00p 24994
12/04/2023 364.00p 368.00p 357.00p 361.00p 14283
11/04/2023 366.00p 372.20p 360.00p 370.00p 45984
06/04/2023 378.00p 374.45p 362.90p 372.00p 33221
05/04/2023 378.00p 374.45p 362.36p 371.00p 71955
04/04/2023 378.00p 377.00p 362.00p 369.00p 32681
03/04/2023 378.00p 379.20p 364.28p 369.00p 46952
31/03/2023 361.00p 379.00p 360.00p 369.50p 21402
30/03/2023 361.00p 380.00p 355.00p 380.00p 61920
29/03/2023 369.00p 370.50p 355.80p 370.50p 25063
28/03/2023 369.00p 369.00p 352.51p 363.00p 43767
27/03/2023 360.00p 369.00p 350.00p 359.50p 14690
24/03/2023 356.00p 369.25p 351.00p 359.50p 24537
23/03/2023 356.00p 369.00p 350.19p 356.50p 35868
22/03/2023 356.00p 366.00p 350.00p 362.00p 56661
21/03/2023 360.00p 382.21p 351.00p 363.00p 89845
20/03/2023 375.00p 389.00p 371.80p 382.00p 10564
17/03/2023 360.00p 382.00p 368.50p 379.50p 17556
16/03/2023 360.00p 383.00p 360.00p 377.00p 30302
15/03/2023 365.00p 389.00p 360.29p 365.00p 12668
14/03/2023 376.00p 389.00p 361.00p 376.00p 9537
13/03/2023 366.00p 374.99p 362.40p 372.50p 19237
10/03/2023 370.00p 389.00p 370.00p 380.00p 9964
09/03/2023 370.00p 389.00p 370.00p 372.50p 5198
08/03/2023 382.00p 389.00p 371.14p 382.00p 1714
07/03/2023 370.00p 382.00p 370.00p 378.00p 10762
06/03/2023 370.00p 376.80p 370.00p 375.00p 13547
03/03/2023 385.00p 390.00p 367.90p 370.00p 37837
02/03/2023 385.00p 389.21p 382.00p 387.50p 9018
01/03/2023 380.00p 385.00p 367.00p 385.00p 32299
28/02/2023 375.00p 376.40p 360.00p 374.50p 474787
27/02/2023 369.00p 371.00p 367.60p 368.00p 19645
24/02/2023 369.00p 371.36p 368.00p 368.00p 13394
23/02/2023 369.00p 374.50p 367.30p 371.50p 22141
22/02/2023 369.00p 374.00p 366.83p 368.00p 11662
21/02/2023 369.00p 374.00p 368.00p 372.00p 21562
20/02/2023 369.00p 374.00p 365.55p 370.50p 7082
17/02/2023 380.00p 380.00p 357.34p 365.00p 31368
16/02/2023 370.00p 382.00p 369.00p 375.00p 21640
15/02/2023 388.00p 388.00p 375.50p 375.50p 8559
14/02/2023 380.00p 388.90p 380.00p 385.00p 17192
13/02/2023 400.00p 399.00p 383.51p 389.50p 9170
10/02/2023 400.00p 400.00p 390.19p 400.00p 1757
09/02/2023 400.00p 400.00p 390.00p 400.00p 12162
08/02/2023 409.00p 399.45p 392.50p 392.50p 11750
07/02/2023 409.00p 410.00p 390.00p 400.00p 11159
06/02/2023 409.00p 409.00p 392.60p 400.00p 7211
03/02/2023 409.00p 401.70p 394.19p 400.00p 14628
02/02/2023 409.00p 401.70p 393.14p 400.00p 4236
01/02/2023 409.00p 402.35p 392.85p 400.00p 3154
31/01/2023 409.00p 404.00p 394.20p 400.00p 40278
30/01/2023 409.00p 400.49p 393.60p 400.00p 2703
27/01/2023 409.00p 401.19p 393.60p 400.00p 8953
26/01/2023 409.00p 410.00p 395.50p 410.00p 5366
25/01/2023 400.00p 404.90p 393.11p 400.00p 42634
24/01/2023 420.00p 410.00p 400.38p 405.00p 14046
23/01/2023 420.00p 410.00p 400.19p 410.00p 13128
20/01/2023 420.00p 412.50p 401.50p 412.50p 9502
19/01/2023 420.00p 420.00p 404.00p 412.50p 4897
18/01/2023 400.00p 412.50p 402.20p 412.50p 14699
17/01/2023 400.00p 415.63p 401.15p 412.50p 7877
16/01/2023 400.00p 420.00p 400.00p 417.50p 33416
13/01/2023 420.00p 415.63p 412.50p 412.50p 2715
12/01/2023 420.00p 420.00p 406.20p 420.00p 18909
11/01/2023 401.00p 419.40p 401.00p 413.00p 9084
10/01/2023 425.00p 425.00p 409.60p 412.50p 951
09/01/2023 425.00p 420.00p 406.34p 417.50p 184743
06/01/2023 425.00p 413.00p 400.00p 413.00p 1394
05/01/2023 425.00p 425.00p 403.00p 415.00p 64163
04/01/2023 418.00p 418.00p 401.00p 412.50p 4835
03/01/2023 408.00p 412.50p 401.00p 412.50p 17561
30/12/2022 410.00p 407.50p 403.60p 405.00p 30669
29/12/2022 410.00p 412.50p 406.00p 412.50p 1208
28/12/2022 410.00p 418.00p 405.80p 412.50p 8425
23/12/2022 410.00p 420.00p 409.80p 420.00p 21899
22/12/2022 410.00p 410.00p 401.50p 402.50p 1902
21/12/2022 401.00p 414.72p 400.00p 410.00p 25711
20/12/2022 415.00p 415.00p 406.25p 415.00p 4507
19/12/2022 415.00p 410.80p 403.15p 407.50p 2143
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

*Close Price adjusted for both dividends and splits