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

Technology Sector

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

Date Open High Low Close* Volume
05/10/2017 350.50p 357.50p 350.50p 357.50p 276
04/10/2017 355.25p 362.50p 355.25p 362.50p 15
03/10/2017 355.25p 365.00p 355.00p 360.50p 5837
02/10/2017 355.25p 364.25p 355.25p 364.25p 140
29/09/2017 347.25p 360.00p 347.25p 360.00p 1958
28/09/2017 345.25p 355.00p 345.25p 355.00p 1518
27/09/2017 350.25p 364.75p 350.25p 356.00p 15356
26/09/2017 350.25p 357.50p 350.25p 357.50p 9
25/09/2017 355.00p 361.75p 350.25p 360.25p 6297
22/09/2017 348.00p 355.00p 340.00p 352.50p 11542
21/09/2017 339.75p 347.75p 339.75p 344.00p 15894
20/09/2017 325.00p 330.00p 325.00p 330.00p 5519
19/09/2017 328.00p 332.25p 325.00p 332.25p 3064
18/09/2017 328.25p 339.50p 328.00p 334.25p 1001
15/09/2017 333.00p 338.00p 333.00p 338.00p 2030
14/09/2017 333.00p 337.88p 333.00p 337.88p 12
13/09/2017 330.00p 341.75p 330.00p 337.88p 510
12/09/2017 328.00p 338.00p 328.00p 337.00p 5590
11/09/2017 325.25p 335.37p 325.25p 335.37p 13
08/09/2017 326.00p 332.38p 326.00p 332.38p 10
07/09/2017 330.00p 331.00p 325.00p 326.00p 6484
06/09/2017 330.25p 339.00p 330.25p 339.00p 1296
05/09/2017 337.00p 337.00p 335.00p 335.00p 1312
04/09/2017 337.00p 345.00p 337.00p 345.00p 31
01/09/2017 344.25p 346.50p 345.00p 345.00p 2922
31/08/2017 344.25p 346.50p 340.00p 346.50p 10201
30/08/2017 329.75p 339.50p 326.00p 339.50p 13397
29/08/2017 339.75p 339.75p 323.00p 326.50p 9203
25/08/2017 364.75p 364.75p 330.00p 335.00p 18706
24/08/2017 360.00p 360.25p 351.00p 355.50p 11880
23/08/2017 360.25p 375.00p 356.25p 368.00p 3320
22/08/2017 360.25p 364.00p 360.00p 364.00p 7303
21/08/2017 360.25p 370.00p 360.25p 370.00p 71
18/08/2017 360.25p 370.00p 360.25p 370.00p 58
17/08/2017 360.25p 370.00p 360.25p 370.00p 1
16/08/2017 360.25p 370.00p 360.25p 370.00p 1
15/08/2017 360.25p 370.00p 360.25p 370.00p 1826
14/08/2017 360.25p 368.00p 360.25p 368.00p 1
11/08/2017 360.25p 370.00p 360.25p 368.00p 1109
10/08/2017 365.25p 368.00p 360.25p 368.00p 3805
09/08/2017 367.75p 370.50p 370.37p 370.37p 3020
08/08/2017 367.75p 370.50p 370.50p 370.50p 4111
07/08/2017 367.75p 375.75p 365.25p 370.50p 4604
04/08/2017 360.25p 368.00p 360.25p 368.00p 1
03/08/2017 365.25p 370.50p 365.25p 370.50p 73
02/08/2017 360.25p 367.88p 360.25p 367.88p 73
01/08/2017 356.50p 365.00p 362.88p 365.00p 6583
31/07/2017 356.50p 362.88p 356.50p 362.88p 1
28/07/2017 356.25p 362.88p 362.88p 362.88p 8261
27/07/2017 356.25p 362.88p 356.25p 362.88p 2
26/07/2017 355.50p 369.75p 355.50p 363.00p 4188
25/07/2017 360.25p 360.25p 355.50p 355.50p 7290
24/07/2017 381.00p 381.00p 361.00p 370.00p 16882
21/07/2017 388.00p 388.00p 375.25p 380.00p 1065
20/07/2017 385.00p 382.63p 379.00p 379.00p 5268
19/07/2017 385.00p 390.00p 375.25p 382.63p 17366
18/07/2017 392.00p 392.00p 385.25p 389.00p 1211
17/07/2017 402.75p 402.75p 385.25p 395.00p 8839
14/07/2017 402.75p 402.75p 385.25p 394.00p 254
13/07/2017 393.75p 394.00p 394.00p 394.00p 7026
12/07/2017 393.75p 394.00p 385.25p 394.00p 240
11/07/2017 400.00p 394.00p 392.50p 394.00p 12728
10/07/2017 400.00p 392.50p 392.50p 392.50p 3601
07/07/2017 400.00p 400.00p 385.25p 392.50p 257
06/07/2017 385.00p 392.50p 392.50p 392.50p 4878
05/07/2017 385.00p 392.50p 385.00p 392.50p 2
04/07/2017 385.25p 399.75p 385.25p 392.50p 43
03/07/2017 385.00p 392.50p 390.00p 392.50p 14937
30/06/2017 385.00p 390.00p 385.00p 390.00p 20
29/06/2017 385.25p 392.50p 385.25p 392.50p 27
28/06/2017 385.25p 395.00p 385.25p 392.50p 2587
27/06/2017 386.00p 386.00p 386.00p 386.00p 4018
26/06/2017 394.75p 395.00p 387.25p 393.50p 9280
23/06/2017 385.25p 390.00p 385.25p 390.00p 400
22/06/2017 385.00p 385.00p 385.00p 385.00p 2
21/06/2017 395.00p 395.00p 389.63p 389.63p 22
20/06/2017 377.75p 395.00p 377.75p 387.00p 7882
19/06/2017 372.75p 377.75p 372.75p 374.00p 150
16/06/2017 372.75p 372.75p 367.20p 369.00p 10359
15/06/2017 374.75p 374.75p 365.00p 365.00p 6750
14/06/2017 378.00p 378.00p 365.25p 368.00p 12459
13/06/2017 379.75p 380.00p 372.00p 375.13p 7434
12/06/2017 390.00p 390.00p 367.20p 375.75p 24140
09/06/2017 394.00p 394.00p 377.00p 382.75p 7297
08/06/2017 395.00p 395.00p 384.50p 387.00p 4792
07/06/2017 390.00p 395.00p 375.00p 385.00p 36300
06/06/2017 392.75p 393.00p 382.71p 384.00p 11148
05/06/2017 390.00p 392.75p 386.25p 389.00p 8002
02/06/2017 399.75p 399.75p 381.61p 387.50p 29898
01/06/2017 401.75p 401.75p 393.00p 395.00p 9016
31/05/2017 399.30p 399.66p 393.10p 395.00p 5558
30/05/2017 401.00p 401.00p 395.00p 395.00p 5354
26/05/2017 399.00p 412.50p 395.00p 396.50p 47145
25/05/2017 395.00p 399.00p 392.00p 392.00p 10866
24/05/2017 385.00p 394.85p 381.59p 390.25p 13868
23/05/2017 385.00p 385.00p 378.00p 379.00p 24930
22/05/2017 390.25p 399.90p 385.00p 386.50p 37115
19/05/2017 395.00p 401.43p 393.34p 396.00p 25535
18/05/2017 388.00p 392.22p 380.58p 384.00p 8167
17/05/2017 375.00p 392.11p 375.00p 381.00p 6428
16/05/2017 389.75p 392.40p 380.00p 382.50p 7814
15/05/2017 390.00p 392.75p 382.50p 382.50p 5064
12/05/2017 385.75p 394.00p 381.00p 390.00p 34899
11/05/2017 373.00p 376.92p 371.50p 372.00p 7201
10/05/2017 372.25p 379.56p 370.75p 370.75p 20461
09/05/2017 384.75p 385.00p 375.50p 377.00p 37412
08/05/2017 363.00p 385.00p 358.51p 378.00p 42832
05/05/2017 363.00p 363.00p 357.95p 359.12p 16497
04/05/2017 354.62p 361.52p 354.62p 361.00p 8738
03/05/2017 361.52p 361.52p 350.50p 356.00p 4206
02/05/2017 354.75p 355.12p 350.00p 355.12p 22861
28/04/2017 345.00p 350.00p 343.75p 347.00p 11153
27/04/2017 350.00p 354.17p 345.75p 348.50p 17226
26/04/2017 352.25p 359.52p 343.00p 345.25p 29375
25/04/2017 357.75p 360.00p 349.00p 355.00p 18487
24/04/2017 346.50p 358.70p 346.50p 353.00p 35801
21/04/2017 347.00p 359.71p 347.00p 354.00p 15380
20/04/2017 360.00p 360.00p 347.50p 353.63p 7816
19/04/2017 358.75p 358.75p 348.00p 353.63p 12863
18/04/2017 347.00p 360.00p 344.00p 357.50p 37497
13/04/2017 345.00p 358.00p 344.29p 354.50p 32143
12/04/2017 334.00p 345.00p 334.00p 337.50p 20388
11/04/2017 337.00p 342.00p 325.06p 333.75p 12765
10/04/2017 336.75p 336.75p 325.20p 328.50p 7176
07/04/2017 334.70p 335.01p 328.63p 328.63p 13014
06/04/2017 329.75p 337.00p 329.72p 331.25p 25328
05/04/2017 336.75p 336.75p 326.50p 329.38p 37222
04/04/2017 337.00p 337.00p 324.00p 330.63p 66216
03/04/2017 329.75p 330.00p 323.60p 325.13p 22296
31/03/2017 325.50p 329.57p 323.51p 328.00p 15711
30/03/2017 322.00p 327.25p 322.00p 325.87p 27455
29/03/2017 329.00p 329.03p 326.00p 326.00p 1277
28/03/2017 324.50p 330.44p 324.50p 325.87p 15369
27/03/2017 335.25p 339.69p 323.00p 323.00p 52341
24/03/2017 336.25p 337.37p 335.69p 337.37p 6049
23/03/2017 347.75p 348.00p 337.25p 337.25p 54725
22/03/2017 350.25p 351.91p 340.00p 340.00p 34671
21/03/2017 348.75p 353.00p 343.85p 348.13p 33530
20/03/2017 338.00p 349.00p 337.25p 343.50p 26573
17/03/2017 327.51p 336.95p 327.38p 332.63p 27932
16/03/2017 329.75p 338.00p 326.36p 327.50p 68982
15/03/2017 325.00p 328.64p 320.95p 323.38p 19076
14/03/2017 322.75p 324.75p 317.75p 322.50p 20764
13/03/2017 312.25p 324.75p 311.25p 319.00p 5027
10/03/2017 311.50p 321.13p 311.50p 318.00p 2426
09/03/2017 323.00p 323.00p 312.75p 315.37p 46357
08/03/2017 315.00p 320.00p 313.67p 320.00p 27355
07/03/2017 311.82p 314.00p 311.82p 312.50p 9760
06/03/2017 310.00p 314.50p 308.00p 312.50p 22953
03/03/2017 313.00p 314.03p 307.50p 307.50p 8312
02/03/2017 300.25p 313.75p 300.25p 307.50p 11046
01/03/2017 301.25p 315.00p 301.25p 307.50p 6757
28/02/2017 304.75p 313.49p 304.75p 307.50p 1145
27/02/2017 309.25p 313.36p 302.25p 307.50p 18288
24/02/2017 300.25p 313.49p 300.25p 307.75p 37250
23/02/2017 313.49p 313.49p 309.12p 311.00p 1607
22/02/2017 300.00p 311.75p 300.00p 307.50p 3792
21/02/2017 302.25p 311.28p 302.25p 309.00p 1704
20/02/2017 311.10p 313.49p 307.50p 307.50p 22151
17/02/2017 310.00p 311.10p 307.50p 307.50p 10037
16/02/2017 307.57p 311.10p 307.50p 307.50p 11194
15/02/2017 307.57p 312.50p 307.50p 307.50p 13339
14/02/2017 307.57p 312.44p 307.50p 307.50p 8034
13/02/2017 305.25p 312.50p 305.25p 307.50p 3576
10/02/2017 301.25p 311.40p 301.25p 307.50p 27833
09/02/2017 312.00p 312.00p 305.75p 307.50p 21385
08/02/2017 307.00p 312.00p 307.00p 307.50p 6181
07/02/2017 307.00p 307.50p 307.00p 307.50p 1717
06/02/2017 306.29p 313.00p 305.51p 307.50p 15166
03/02/2017 307.00p 313.10p 305.12p 307.50p 18247
02/02/2017 307.50p 310.50p 306.49p 307.50p 2790
01/02/2017 307.50p 310.50p 307.50p 307.50p 7578
31/01/2017 311.12p 311.12p 306.19p 307.50p 5654
30/01/2017 307.25p 312.75p 307.25p 311.25p 15262
27/01/2017 310.00p 310.00p 307.33p 309.50p 9823
26/01/2017 305.00p 311.45p 302.21p 309.50p 9834
25/01/2017 301.98p 301.98p 297.69p 300.00p 3255
24/01/2017 304.75p 305.00p 300.00p 300.00p 3648
23/01/2017 296.44p 302.57p 296.44p 300.00p 24044
20/01/2017 299.75p 300.00p 293.50p 297.50p 10923
19/01/2017 299.75p 299.75p 287.11p 294.75p 13931
18/01/2017 286.50p 294.28p 286.20p 286.50p 15666
17/01/2017 292.25p 295.48p 286.30p 291.37p 28332
16/01/2017 292.25p 300.50p 292.25p 298.62p 22878
13/01/2017 300.00p 309.75p 298.00p 302.50p 9687
12/01/2017 303.75p 309.75p 300.00p 300.00p 17267
11/01/2017 307.67p 307.99p 306.00p 306.00p 2722
10/01/2017 305.00p 309.00p 297.30p 305.00p 57087
09/01/2017 289.50p 308.00p 289.50p 305.00p 49614
06/01/2017 313.00p 314.75p 287.00p 287.00p 53756
05/01/2017 324.25p 324.25p 311.00p 311.00p 22236
04/01/2017 315.25p 321.17p 310.00p 318.00p 17815
03/01/2017 322.54p 325.00p 316.81p 320.00p 3349
30/12/2016 315.00p 322.32p 315.00p 315.00p 950
29/12/2016 325.00p 325.00p 318.53p 320.00p 2333
28/12/2016 320.00p 325.00p 317.00p 321.00p 14312
23/12/2016 312.51p 315.00p 312.51p 315.00p 763
22/12/2016 317.00p 319.75p 312.79p 315.00p 22858
21/12/2016 325.00p 325.00p 317.76p 320.75p 14750
20/12/2016 325.00p 325.00p 321.95p 325.00p 1821

*Close Price adjusted for both dividends and splits