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

Technology Sector

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

Date Open High Low Close* Volume
05/03/2020 298.00p 305.00p 297.55p 298.00p 665
04/03/2020 298.00p 306.00p 295.25p 299.00p 10162
03/03/2020 298.00p 306.00p 282.70p 298.00p 28320
02/03/2020 290.00p 298.00p 281.11p 294.00p 11188
28/02/2020 290.00p 298.00p 281.11p 294.00p 24820
27/02/2020 310.00p 312.00p 300.00p 311.00p 5175
26/02/2020 310.00p 318.14p 310.00p 315.00p 5748
25/02/2020 310.00p 321.00p 315.12p 321.00p 6498
24/02/2020 310.00p 324.49p 310.00p 320.00p 6816
21/02/2020 320.00p 324.49p 313.28p 319.00p 2649
20/02/2020 320.00p 325.00p 316.96p 322.00p 12889
19/02/2020 320.00p 321.44p 315.50p 319.00p 3159
18/02/2020 320.00p 319.00p 316.51p 319.00p 6950
17/02/2020 320.00p 324.72p 310.00p 321.00p 10254
14/02/2020 330.00p 326.00p 320.00p 324.00p 9058
13/02/2020 330.00p 326.49p 320.56p 324.00p 45452
12/02/2020 330.00p 326.96p 320.00p 324.00p 87172
11/02/2020 330.00p 327.00p 320.00p 324.00p 7736
10/02/2020 330.00p 327.00p 322.00p 324.00p 8486
07/02/2020 330.00p 327.00p 320.48p 324.00p 39787
06/02/2020 330.00p 327.20p 320.00p 324.00p 9056
05/02/2020 330.00p 330.00p 324.00p 324.00p 12464
04/02/2020 338.00p 329.00p 322.60p 325.00p 21264
03/02/2020 338.00p 338.00p 325.58p 327.00p 7441
31/01/2020 340.00p 337.84p 332.88p 334.00p 3233
30/01/2020 340.00p 339.80p 333.50p 335.00p 632
29/01/2020 340.00p 340.00p 330.50p 335.00p 21424
28/01/2020 340.00p 337.00p 330.50p 335.00p 4165
27/01/2020 340.00p 344.00p 331.00p 335.00p 10630
24/01/2020 350.00p 343.70p 339.00p 341.00p 845
23/01/2020 350.00p 347.00p 339.50p 343.00p 54770
22/01/2020 350.00p 350.00p 339.60p 343.00p 79774
21/01/2020 340.00p 347.40p 339.60p 342.00p 2900
20/01/2020 340.00p 349.30p 338.50p 341.00p 7244
17/01/2020 340.00p 350.20p 338.32p 346.00p 17059
16/01/2020 340.00p 353.72p 325.49p 345.00p 60427
15/01/2020 340.00p 348.90p 340.00p 343.00p 6992
14/01/2020 354.00p 355.00p 346.00p 346.00p 5365
13/01/2020 354.00p 356.00p 346.00p 346.00p 21073
10/01/2020 350.00p 352.99p 346.00p 346.00p 3091
09/01/2020 350.00p 352.99p 345.10p 346.00p 3325
08/01/2020 350.00p 357.00p 343.00p 343.00p 16102
07/01/2020 360.00p 355.80p 346.00p 352.00p 7397
06/01/2020 360.00p 362.60p 343.20p 346.00p 20267
03/01/2020 358.00p 363.32p 355.00p 359.00p 30250
02/01/2020 358.00p 362.60p 350.00p 357.00p 27192
31/12/2019 342.00p 357.10p 346.40p 349.00p 2584
30/12/2019 342.00p 350.00p 335.40p 348.00p 16366
27/12/2019 342.00p 341.84p 336.00p 336.00p 2400
24/12/2019 342.00p 344.00p 338.00p 338.00p 2906
23/12/2019 342.00p 342.00p 331.56p 333.00p 12102
20/12/2019 336.00p 341.06p 330.54p 333.00p 10384
19/12/2019 336.00p 340.20p 328.68p 332.00p 5388
18/12/2019 336.00p 336.88p 331.12p 334.00p 8536
17/12/2019 334.00p 339.90p 329.92p 335.00p 8868
16/12/2019 324.00p 339.20p 324.00p 335.00p 27029
13/12/2019 330.00p 330.00p 314.00p 323.00p 31142
12/12/2019 320.00p 311.00p 309.74p 311.00p 4
11/12/2019 320.00p 320.00p 309.74p 311.00p 5040
10/12/2019 310.00p 319.10p 309.66p 311.00p 4396
09/12/2019 310.00p 319.40p 310.00p 311.00p 14841
06/12/2019 304.00p 318.00p 308.00p 315.00p 7226
05/12/2019 304.00p 320.00p 311.00p 311.00p 14167
04/12/2019 304.00p 317.49p 308.65p 311.00p 5182
03/12/2019 304.00p 318.00p 304.00p 309.00p 9825
02/12/2019 314.00p 314.00p 306.55p 308.00p 10882
29/11/2019 306.00p 318.20p 306.51p 311.00p 1456
28/11/2019 306.00p 309.00p 298.89p 306.00p 20710
27/11/2019 306.00p 306.00p 290.00p 298.00p 6600
26/11/2019 300.00p 302.00p 293.11p 298.00p 42244
25/11/2019 300.00p 300.00p 290.00p 294.00p 18095
22/11/2019 282.00p 297.30p 287.62p 291.00p 5332
21/11/2019 282.00p 296.40p 282.00p 290.00p 7561
20/11/2019 290.00p 297.49p 282.00p 291.00p 18611
19/11/2019 281.00p 288.00p 278.65p 282.00p 4892
18/11/2019 281.00p 287.68p 272.00p 280.00p 32766
15/11/2019 281.00p 283.90p 275.55p 279.00p 192
14/11/2019 281.00p 284.00p 275.51p 279.00p 6462
13/11/2019 281.00p 279.00p 273.00p 279.00p 1635
12/11/2019 281.00p 282.00p 274.55p 279.00p 11811
11/11/2019 281.49p 281.49p 279.00p 279.00p 9072
08/11/2019 275.64p 281.49p 274.10p 279.00p 59780
07/11/2019 278.00p 283.20p 274.49p 279.00p 32984
06/11/2019 270.42p 274.70p 270.08p 274.00p 21210
05/11/2019 270.00p 274.74p 267.00p 274.00p 8275
04/11/2019 272.00p 275.00p 266.63p 272.00p 4430
01/11/2019 266.10p 273.75p 266.10p 272.00p 12431
31/10/2019 270.00p 270.00p 267.00p 267.00p 8285
30/10/2019 272.00p 274.49p 265.55p 271.00p 43151
29/10/2019 274.00p 278.49p 265.55p 271.00p 19004
28/10/2019 274.14p 281.00p 274.14p 281.00p 6
25/10/2019 279.49p 283.00p 278.10p 283.00p 5882
24/10/2019 280.99p 282.00p 276.12p 282.00p 13101
23/10/2019 278.00p 283.99p 276.00p 281.00p 14788
22/10/2019 284.00p 288.00p 284.00p 288.00p 1872
21/10/2019 280.00p 286.75p 278.00p 281.00p 12632
18/10/2019 280.16p 288.00p 280.00p 288.00p 1689
17/10/2019 284.00p 288.00p 278.54p 288.00p 15446
16/10/2019 284.00p 289.00p 284.00p 289.00p 14283
15/10/2019 282.45p 289.00p 282.45p 289.00p 3347
14/10/2019 279.00p 286.00p 279.00p 286.00p 16692
11/10/2019 282.04p 287.00p 280.14p 287.00p 7215
10/10/2019 276.00p 283.00p 276.00p 283.00p 10275
09/10/2019 283.95p 283.95p 276.00p 282.00p 16111
08/10/2019 283.95p 283.95p 276.60p 282.00p 2821
07/10/2019 272.00p 284.95p 272.00p 282.00p 12604
04/10/2019 272.00p 283.00p 272.00p 280.00p 18851
03/10/2019 276.90p 282.00p 276.00p 279.00p 3978
02/10/2019 280.00p 280.00p 274.00p 279.00p 4071
01/10/2019 284.00p 285.00p 281.00p 281.00p 20000
30/09/2019 284.00p 285.00p 275.00p 285.00p 8069
27/09/2019 284.00p 285.72p 275.00p 281.00p 3782
26/09/2019 286.51p 290.00p 285.46p 290.00p 18478
25/09/2019 294.00p 294.00p 286.51p 293.00p 10885
24/09/2019 292.00p 299.90p 286.00p 293.00p 11982
23/09/2019 292.00p 300.00p 292.00p 300.00p 2279
20/09/2019 308.00p 308.00p 292.50p 300.00p 10771
19/09/2019 292.00p 300.00p 292.00p 300.00p 12566
18/09/2019 304.88p 304.88p 300.10p 302.00p 3268
17/09/2019 302.00p 302.00p 300.10p 301.00p 7608
16/09/2019 306.60p 306.60p 301.00p 301.00p 315
13/09/2019 303.90p 303.90p 300.00p 301.00p 12797
12/09/2019 304.40p 308.31p 301.00p 301.00p 3317
11/09/2019 299.00p 304.50p 299.00p 301.00p 6383
10/09/2019 298.00p 304.90p 297.80p 302.00p 36563
09/09/2019 299.60p 299.60p 296.00p 298.00p 7204
06/09/2019 299.60p 299.60p 296.20p 298.00p 1231
05/09/2019 296.50p 301.00p 296.50p 301.00p 1485
04/09/2019 301.40p 303.00p 297.51p 303.00p 7916
03/09/2019 300.00p 302.00p 297.51p 302.00p 4623
02/09/2019 300.00p 301.50p 296.50p 301.00p 3400
30/08/2019 298.00p 302.00p 295.00p 300.00p 19381
29/08/2019 300.00p 303.60p 294.00p 296.00p 25487
28/08/2019 308.00p 308.90p 304.00p 307.00p 9906
27/08/2019 310.00p 310.00p 302.00p 308.00p 19921
23/08/2019 324.40p 324.40p 317.51p 322.00p 54176
22/08/2019 324.50p 324.50p 321.00p 321.00p 3703
21/08/2019 324.50p 325.00p 321.00p 321.00p 18016
20/08/2019 325.01p 329.00p 322.26p 323.00p 17627
19/08/2019 325.01p 327.00p 322.26p 327.00p 4572
16/08/2019 325.01p 329.00p 325.00p 325.00p 8745
15/08/2019 327.00p 327.00p 324.00p 324.00p 13413
14/08/2019 327.90p 330.00p 324.51p 330.00p 5976
13/08/2019 324.00p 327.00p 324.00p 327.00p 2753
12/08/2019 329.70p 330.00p 322.26p 329.00p 1213
09/08/2019 322.00p 326.90p 322.00p 326.00p 10423
08/08/2019 321.55p 327.00p 321.55p 325.00p 8571
07/08/2019 327.49p 327.49p 321.55p 326.00p 7779
06/08/2019 321.55p 329.00p 321.55p 325.00p 2298
05/08/2019 327.00p 327.00p 321.25p 326.00p 2183
02/08/2019 321.25p 327.00p 321.25p 327.00p 3783
01/08/2019 320.50p 327.49p 320.50p 326.00p 7284
31/07/2019 320.00p 328.00p 320.00p 326.00p 4683
30/07/2019 328.00p 328.00p 320.00p 326.00p 1826
29/07/2019 328.70p 328.70p 320.00p 325.00p 2700
26/07/2019 328.90p 328.90p 319.70p 326.00p 3919
25/07/2019 319.60p 329.00p 319.60p 326.00p 2368
24/07/2019 319.15p 329.00p 319.15p 325.00p 6523
23/07/2019 323.50p 329.00p 319.15p 326.00p 104563
22/07/2019 319.15p 329.00p 319.15p 326.00p 10802
19/07/2019 318.00p 326.00p 318.00p 326.00p 8738
18/07/2019 320.00p 327.00p 318.00p 327.00p 4083
17/07/2019 321.00p 332.00p 318.00p 327.00p 16090
16/07/2019 322.50p 332.00p 320.00p 327.00p 209558
15/07/2019 322.50p 329.00p 322.50p 329.00p 1522
12/07/2019 322.50p 327.00p 322.50p 327.00p 1547
11/07/2019 333.00p 333.00p 322.25p 329.00p 6576
10/07/2019 321.25p 329.90p 321.25p 329.00p 6125
09/07/2019 329.00p 329.00p 321.25p 329.00p 3467
08/07/2019 329.00p 329.00p 321.00p 322.00p 8768
05/07/2019 319.10p 327.50p 319.10p 322.00p 7535
04/07/2019 326.00p 326.00p 318.50p 320.00p 5297
03/07/2019 325.04p 326.00p 319.00p 320.00p 2990
02/07/2019 320.51p 326.00p 318.20p 320.00p 10456
01/07/2019 324.92p 328.90p 317.51p 318.00p 16207
28/06/2019 318.00p 318.00p 316.77p 317.00p 7703
27/06/2019 318.00p 323.50p 316.75p 320.00p 2408
26/06/2019 318.00p 324.00p 316.75p 317.00p 2934
25/06/2019 316.60p 325.00p 316.60p 320.00p 5892
24/06/2019 316.60p 319.00p 316.60p 319.00p 35
21/06/2019 314.00p 325.00p 314.00p 320.00p 5357
20/06/2019 316.60p 321.00p 316.60p 317.00p 3358
19/06/2019 314.00p 325.00p 314.00p 319.00p 11237
18/06/2019 314.00p 326.00p 314.00p 320.00p 3275
17/06/2019 315.55p 325.40p 315.55p 320.00p 4736
14/06/2019 327.90p 327.90p 315.55p 320.00p 2309
13/06/2019 327.69p 328.00p 315.55p 319.00p 897
12/06/2019 318.49p 328.00p 315.05p 319.00p 12718
11/06/2019 318.00p 318.49p 314.00p 314.00p 5485
10/06/2019 319.00p 319.00p 314.30p 318.00p 9060
07/06/2019 318.90p 319.00p 314.00p 318.00p 6227
06/06/2019 314.00p 319.00p 314.00p 317.00p 3592
05/06/2019 313.51p 317.00p 313.51p 317.00p 11549
04/06/2019 310.00p 318.80p 308.00p 312.00p 24170
03/06/2019 310.00p 325.20p 310.00p 316.00p 13307
31/05/2019 325.00p 325.00p 318.00p 318.00p 2162
30/05/2019 322.49p 324.00p 317.51p 318.00p 7341
29/05/2019 315.10p 323.49p 315.10p 318.00p 5516
28/05/2019 323.90p 323.90p 315.51p 319.00p 4328
24/05/2019 320.00p 324.00p 315.00p 319.00p 11730

*Close Price adjusted for both dividends and splits