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

Technology Sector

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

Date Open High Low Close* Volume
16/05/2019 315.00p 319.00p 307.63p 312.00p 7287
15/05/2019 316.00p 316.00p 309.60p 315.00p 6663
14/05/2019 308.00p 317.00p 308.00p 315.00p 3082
13/05/2019 317.00p 321.00p 308.00p 314.00p 660
10/05/2019 308.60p 312.00p 308.60p 312.00p 5
09/05/2019 318.00p 318.00p 309.60p 314.00p 4229
08/05/2019 304.00p 318.00p 304.00p 315.00p 14202
07/05/2019 306.00p 316.00p 306.00p 314.00p 3057
03/05/2019 308.00p 315.00p 308.00p 315.00p 5405
02/05/2019 312.00p 318.00p 310.00p 316.00p 12997
01/05/2019 318.40p 318.40p 310.70p 316.00p 4411
30/04/2019 324.00p 324.00p 309.00p 316.00p 13643
29/04/2019 310.30p 314.00p 306.40p 314.00p 1042
26/04/2019 318.75p 324.00p 311.68p 317.00p 14741
25/04/2019 324.00p 324.00p 306.40p 312.00p 11239
24/04/2019 318.00p 319.60p 308.00p 312.00p 16491
23/04/2019 307.00p 312.50p 305.20p 312.00p 9793
18/04/2019 301.00p 307.00p 301.00p 306.00p 16232
17/04/2019 308.00p 309.00p 301.00p 306.00p 17286
16/04/2019 303.44p 304.20p 298.00p 304.00p 41198
15/04/2019 306.00p 306.48p 299.00p 302.00p 14036
12/04/2019 303.90p 306.00p 303.90p 306.00p 7509
11/04/2019 308.00p 308.00p 300.96p 304.00p 2044
10/04/2019 306.00p 307.00p 300.00p 304.00p 19370
09/04/2019 297.51p 305.84p 296.80p 302.00p 1693
08/04/2019 300.00p 308.00p 292.00p 304.00p 40162
05/04/2019 307.40p 307.40p 300.00p 305.00p 13580
04/04/2019 300.00p 307.27p 300.00p 305.00p 2863
03/04/2019 302.00p 322.49p 298.00p 304.00p 34459
02/04/2019 310.00p 326.00p 310.00p 318.00p 15880
01/04/2019 325.32p 325.32p 316.20p 317.00p 7323
29/03/2019 320.00p 320.00p 311.00p 315.00p 9624
28/03/2019 328.00p 328.00p 315.00p 315.50p 28199
27/03/2019 335.25p 336.50p 330.00p 330.50p 1132
26/03/2019 326.57p 337.00p 326.50p 331.50p 13602
25/03/2019 325.00p 340.00p 320.00p 330.50p 8795
22/03/2019 326.36p 330.00p 325.00p 325.50p 7349
21/03/2019 340.00p 340.00p 316.00p 326.00p 17150
20/03/2019 338.00p 345.00p 332.05p 340.00p 21827
19/03/2019 334.00p 338.00p 323.72p 329.50p 19137
18/03/2019 332.00p 336.50p 332.00p 336.50p 6681
15/03/2019 332.00p 336.00p 330.00p 334.00p 2732
14/03/2019 332.00p 336.79p 327.51p 334.00p 21216
13/03/2019 328.00p 330.80p 328.00p 328.00p 25596
12/03/2019 322.10p 322.45p 321.50p 321.50p 2691
11/03/2019 328.00p 328.00p 321.41p 323.00p 25179
08/03/2019 320.00p 327.60p 317.11p 324.00p 9320
07/03/2019 317.11p 319.50p 317.11p 317.50p 2157
06/03/2019 316.00p 318.00p 315.00p 315.00p 12235
05/03/2019 312.00p 315.50p 311.71p 312.00p 9493
04/03/2019 310.40p 310.63p 308.00p 308.00p 5728
01/03/2019 315.00p 316.00p 311.05p 311.50p 6377
28/02/2019 312.00p 313.50p 301.50p 307.50p 7660
27/02/2019 312.00p 312.00p 304.50p 307.50p 1604
26/02/2019 302.00p 313.23p 302.00p 307.50p 4808
25/02/2019 312.00p 315.95p 305.00p 309.00p 11800
22/02/2019 307.51p 308.50p 307.10p 308.50p 337
21/02/2019 312.00p 312.00p 305.00p 308.50p 27447
20/02/2019 305.00p 312.00p 305.00p 308.50p 13696
19/02/2019 302.80p 305.00p 298.00p 298.00p 24075
18/02/2019 295.00p 305.00p 295.00p 298.00p 21837
15/02/2019 296.70p 298.00p 291.00p 292.50p 10260
14/02/2019 296.50p 291.50p 291.50p 291.50p 0
13/02/2019 296.50p 298.00p 290.20p 291.50p 11718
12/02/2019 296.50p 296.50p 291.50p 291.50p 1527
11/02/2019 297.00p 297.00p 290.50p 291.50p 3170
08/02/2019 295.00p 297.50p 290.00p 291.50p 7553
07/02/2019 300.00p 300.00p 289.91p 291.50p 13884
06/02/2019 297.03p 298.87p 286.10p 295.00p 6704
05/02/2019 289.00p 297.69p 286.10p 292.50p 11373
04/02/2019 280.00p 285.00p 270.38p 284.50p 19462
01/02/2019 270.00p 274.00p 273.50p 273.50p 0
31/01/2019 270.00p 279.10p 267.78p 274.00p 16222
30/01/2019 259.00p 271.00p 259.00p 268.00p 30984
29/01/2019 257.00p 264.00p 253.00p 259.50p 8839
28/01/2019 257.00p 257.00p 251.00p 251.00p 1211
25/01/2019 255.80p 256.50p 251.00p 251.00p 6808
24/01/2019 256.00p 251.00p 251.00p 251.00p 5794
23/01/2019 256.00p 258.00p 248.48p 251.00p 24714
22/01/2019 250.00p 256.30p 250.00p 253.50p 4732
21/01/2019 250.00p 257.30p 250.00p 253.50p 3255
18/01/2019 254.00p 257.00p 248.08p 257.00p 31916
17/01/2019 252.49p 252.49p 248.00p 250.00p 10793
16/01/2019 249.50p 249.50p 245.86p 248.50p 1482
15/01/2019 248.00p 253.49p 245.00p 248.50p 17078
14/01/2019 250.00p 256.00p 248.35p 256.00p 14319
11/01/2019 257.00p 257.00p 250.28p 257.00p 2199
10/01/2019 253.60p 257.00p 253.60p 257.00p 5045
09/01/2019 252.00p 256.00p 248.32p 256.00p 8163
08/01/2019 245.00p 255.50p 245.00p 255.50p 25089
07/01/2019 246.00p 254.00p 244.00p 254.00p 3937
04/01/2019 245.10p 252.00p 245.00p 252.00p 7286
03/01/2019 246.00p 255.25p 246.00p 252.00p 8560
02/01/2019 255.80p 255.80p 246.70p 253.00p 15074
31/12/2018 256.50p 256.50p 255.00p 255.00p 536
28/12/2018 257.00p 253.00p 253.00p 253.00p 0
27/12/2018 257.00p 257.00p 248.12p 253.00p 4623
24/12/2018 259.35p 259.35p 253.50p 253.50p 268
21/12/2018 255.00p 258.00p 247.00p 253.50p 12479
20/12/2018 252.50p 261.00p 248.09p 255.50p 11881
19/12/2018 257.30p 265.00p 254.64p 258.50p 8048
18/12/2018 263.00p 264.30p 256.32p 258.00p 9389
17/12/2018 264.00p 264.00p 256.32p 258.00p 4658
14/12/2018 264.00p 264.00p 256.51p 258.00p 4808
13/12/2018 256.74p 264.00p 256.53p 258.00p 8063
12/12/2018 265.50p 265.50p 256.70p 258.00p 10369
11/12/2018 258.50p 263.00p 256.70p 261.50p 15207
10/12/2018 264.35p 264.35p 254.15p 255.50p 21290
07/12/2018 258.75p 264.35p 258.50p 258.50p 6942
06/12/2018 266.13p 266.13p 258.75p 259.50p 3672
05/12/2018 266.11p 266.11p 259.50p 259.50p 747
04/12/2018 270.00p 270.00p 263.00p 263.00p 5585
03/12/2018 271.99p 271.99p 265.00p 268.00p 6975
30/11/2018 272.00p 272.00p 268.00p 268.00p 4299
29/11/2018 269.00p 270.00p 261.25p 268.00p 20153
28/11/2018 260.68p 272.98p 260.68p 265.00p 14496
27/11/2018 265.00p 268.00p 261.50p 261.50p 105336
26/11/2018 263.75p 265.00p 255.66p 258.00p 13832
23/11/2018 255.00p 266.70p 245.00p 264.00p 37194
22/11/2018 273.00p 292.12p 210.00p 248.00p 100262
21/11/2018 281.00p 290.00p 281.00p 287.50p 2008
20/11/2018 285.11p 290.00p 285.11p 288.00p 10378
19/11/2018 285.00p 288.00p 285.00p 288.00p 23
16/11/2018 291.36p 291.36p 285.11p 288.00p 2327
15/11/2018 291.08p 291.08p 285.11p 288.00p 10327
14/11/2018 291.36p 291.36p 283.12p 288.00p 3297
13/11/2018 283.12p 288.00p 283.12p 288.00p 395
12/11/2018 283.10p 295.00p 283.10p 288.00p 6341
09/11/2018 294.85p 295.00p 283.10p 288.00p 12860
08/11/2018 290.00p 295.00p 284.50p 288.00p 12902
07/11/2018 285.00p 285.50p 278.51p 285.50p 15484
06/11/2018 287.00p 288.60p 281.00p 283.00p 4122
05/11/2018 283.50p 283.50p 278.25p 283.00p 6162
02/11/2018 274.64p 283.56p 274.64p 280.50p 1506
01/11/2018 282.00p 282.00p 274.64p 278.00p 922
31/10/2018 286.00p 290.00p 278.57p 281.00p 16885
30/10/2018 286.20p 286.68p 278.50p 279.00p 3429
29/10/2018 282.00p 287.00p 279.00p 279.00p 17847
26/10/2018 280.00p 282.00p 274.00p 274.00p 5948
25/10/2018 283.60p 283.60p 275.50p 276.50p 9839
24/10/2018 271.00p 283.60p 271.00p 279.00p 26386
23/10/2018 271.19p 277.00p 268.11p 275.50p 16969
22/10/2018 279.00p 281.30p 270.21p 278.00p 20593
19/10/2018 271.00p 272.00p 266.65p 272.00p 16741
18/10/2018 271.00p 277.50p 271.00p 277.50p 4737
17/10/2018 273.75p 284.00p 273.00p 277.00p 23889
16/10/2018 278.04p 279.00p 273.75p 277.00p 11266
15/10/2018 279.99p 279.99p 271.26p 277.00p 26612
12/10/2018 275.00p 284.00p 275.00p 279.00p 43247
11/10/2018 269.94p 275.00p 267.30p 274.50p 10362
10/10/2018 289.00p 289.00p 268.98p 275.50p 45749
09/10/2018 297.30p 297.30p 290.00p 293.50p 4340
08/10/2018 293.10p 298.00p 293.00p 295.00p 6150
05/10/2018 295.00p 299.20p 295.00p 298.00p 5605
04/10/2018 295.00p 300.00p 294.95p 297.50p 6385
03/10/2018 295.20p 301.00p 294.95p 297.50p 5392
02/10/2018 301.40p 301.40p 294.70p 297.50p 17025
01/10/2018 290.00p 302.00p 290.00p 297.50p 67360
28/09/2018 299.00p 300.00p 291.50p 297.50p 12650
27/09/2018 299.60p 303.00p 295.00p 297.50p 162358
26/09/2018 293.90p 299.60p 293.90p 297.50p 40714
25/09/2018 296.00p 299.91p 293.00p 297.50p 16966
24/09/2018 304.00p 305.00p 296.00p 303.00p 7250
21/09/2018 296.00p 310.00p 295.00p 303.00p 15648
20/09/2018 300.00p 308.28p 295.00p 306.00p 49866
19/09/2018 321.00p 321.68p 307.92p 314.00p 4692
18/09/2018 320.00p 321.00p 309.77p 315.50p 23922
17/09/2018 314.99p 314.99p 308.50p 313.00p 5388
14/09/2018 306.00p 314.99p 305.70p 312.00p 3040
13/09/2018 310.00p 315.00p 308.55p 312.00p 5833
12/09/2018 318.00p 318.89p 306.46p 313.00p 23323
11/09/2018 311.00p 318.00p 310.00p 314.50p 30162
10/09/2018 316.60p 325.25p 313.00p 320.50p 13065
07/09/2018 320.79p 321.45p 312.32p 316.50p 6060
06/09/2018 316.00p 320.79p 316.00p 316.50p 1836
05/09/2018 318.97p 321.45p 316.00p 316.50p 5904
04/09/2018 319.22p 319.25p 316.50p 316.50p 1779
03/09/2018 315.75p 320.00p 315.75p 316.50p 5873
31/08/2018 315.96p 320.79p 314.65p 316.50p 5715
30/08/2018 316.00p 316.00p 314.44p 315.50p 2460
29/08/2018 320.00p 320.00p 313.14p 316.50p 2647
28/08/2018 317.00p 317.00p 314.00p 317.00p 16306
24/08/2018 317.69p 318.50p 317.00p 318.50p 725
23/08/2018 315.00p 318.50p 315.00p 318.50p 15778
22/08/2018 314.11p 318.32p 314.11p 317.50p 6431
21/08/2018 317.00p 320.00p 315.00p 316.50p 17576
20/08/2018 317.32p 328.00p 314.08p 317.50p 29901
17/08/2018 322.00p 329.20p 317.00p 320.00p 13955
16/08/2018 322.00p 328.25p 314.00p 322.00p 7831
15/08/2018 320.00p 322.00p 310.20p 317.50p 29260
14/08/2018 315.00p 318.00p 307.08p 318.00p 16958
13/08/2018 310.00p 312.66p 307.14p 310.00p 7804
10/08/2018 304.00p 307.20p 301.00p 306.50p 10576
09/08/2018 302.00p 306.75p 299.00p 303.00p 9982
08/08/2018 295.00p 304.90p 291.20p 296.50p 30551
07/08/2018 301.00p 302.00p 292.00p 301.50p 39629
06/08/2018 302.00p 306.09p 290.00p 294.00p 30935
03/08/2018 309.75p 309.75p 302.95p 307.50p 2103
02/08/2018 310.00p 310.00p 306.35p 309.50p 549
01/08/2018 303.00p 308.90p 301.45p 308.50p 11770

*Close Price adjusted for both dividends and splits