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

Technology Sector

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

Date Open High Low Close* Volume
19/12/2016 325.00p 325.00p 315.29p 320.00p 14279
16/12/2016 320.00p 323.70p 313.00p 317.50p 25044
15/12/2016 318.38p 318.97p 312.50p 312.50p 2451
14/12/2016 309.49p 311.25p 309.49p 311.25p 13239079
13/12/2016 302.00p 312.46p 302.00p 302.00p 7188
12/12/2016 302.00p 312.50p 302.00p 302.00p 1607
09/12/2016 310.00p 310.00p 303.18p 305.00p 5495
08/12/2016 315.00p 315.00p 307.50p 307.50p 1450
07/12/2016 300.00p 312.00p 300.00p 305.50p 12409
06/12/2016 308.00p 312.00p 304.75p 304.75p 32438
05/12/2016 305.00p 312.00p 305.00p 305.00p 26727
02/12/2016 305.75p 308.56p 305.00p 305.00p 10124
01/12/2016 310.00p 312.63p 305.19p 305.75p 28619
30/11/2016 301.50p 304.56p 301.50p 304.12p 10854
29/11/2016 310.00p 310.82p 302.00p 302.00p 53174
28/11/2016 301.50p 308.93p 301.50p 303.00p 36841
25/11/2016 304.75p 310.00p 300.00p 304.50p 35091
24/11/2016 293.00p 305.00p 292.00p 299.00p 22662
23/11/2016 287.00p 298.50p 287.00p 287.00p 5731
22/11/2016 292.00p 299.25p 287.00p 287.00p 14266
21/11/2016 285.00p 287.62p 280.05p 285.25p 30841
18/11/2016 282.66p 283.00p 280.11p 281.00p 20111
17/11/2016 287.00p 293.00p 282.00p 292.00p 28663
16/11/2016 283.94p 286.88p 278.81p 280.87p 5340
15/11/2016 280.00p 286.90p 279.52p 280.87p 18858
14/11/2016 278.75p 279.61p 271.00p 273.38p 83655
11/11/2016 270.00p 274.67p 267.00p 267.00p 21530
10/11/2016 259.11p 268.63p 259.11p 263.37p 5991
09/11/2016 260.00p 266.75p 253.51p 259.50p 27960
08/11/2016 262.00p 270.00p 260.31p 265.00p 20234
07/11/2016 257.81p 261.83p 257.81p 258.50p 6837
04/11/2016 257.63p 257.63p 255.87p 255.87p 1600
03/11/2016 261.50p 261.83p 253.50p 253.50p 10752
02/11/2016 254.50p 262.00p 248.50p 255.00p 11258
01/11/2016 259.00p 259.00p 255.54p 256.00p 4274
31/10/2016 254.87p 259.00p 249.87p 249.87p 14073
28/10/2016 250.00p 257.80p 248.50p 248.50p 2253
27/10/2016 255.00p 255.75p 250.13p 250.13p 8179
26/10/2016 260.00p 260.00p 258.00p 260.00p 2540
25/10/2016 250.00p 256.64p 250.00p 251.50p 1299
24/10/2016 255.00p 257.00p 246.00p 255.00p 11241
21/10/2016 245.98p 257.00p 245.98p 251.00p 9621
20/10/2016 253.00p 253.00p 251.00p 251.00p 6479
19/10/2016 242.46p 251.31p 242.46p 247.50p 3910
18/10/2016 241.00p 247.50p 241.00p 247.50p 221165
17/10/2016 247.13p 247.13p 246.50p 246.50p 4916
14/10/2016 243.20p 253.00p 241.00p 246.50p 32334
13/10/2016 248.95p 248.95p 245.30p 247.50p 11835
12/10/2016 253.00p 253.00p 245.20p 246.50p 3997
11/10/2016 248.90p 249.00p 246.50p 246.50p 8256
10/10/2016 249.00p 249.00p 246.13p 248.50p 11547
07/10/2016 246.59p 246.59p 242.69p 245.00p 5525
06/10/2016 246.50p 247.50p 245.11p 247.50p 6750
05/10/2016 249.96p 250.00p 246.50p 249.38p 11370
04/10/2016 251.75p 251.75p 245.88p 245.88p 42044
03/10/2016 254.75p 255.00p 246.50p 246.50p 25104
30/09/2016 248.87p 251.10p 245.50p 248.50p 13188
29/09/2016 248.87p 251.00p 247.50p 247.50p 1567
28/09/2016 241.51p 250.00p 241.51p 246.37p 45120
27/09/2016 245.24p 245.24p 241.51p 241.88p 8790
26/09/2016 245.32p 245.32p 242.37p 242.37p 2970
23/09/2016 240.00p 246.00p 240.00p 240.00p 18323
22/09/2016 250.00p 257.37p 241.25p 241.25p 86383
21/09/2016 239.75p 249.20p 239.31p 244.25p 20055
20/09/2016 240.56p 240.56p 232.38p 236.00p 12126
19/09/2016 239.75p 240.98p 230.33p 235.00p 29797
16/09/2016 238.30p 238.50p 231.66p 232.50p 4862
15/09/2016 238.30p 238.88p 231.68p 234.38p 10250
14/09/2016 236.46p 238.76p 232.10p 235.12p 8387
13/09/2016 239.00p 239.00p 232.44p 234.38p 16915
12/09/2016 233.75p 239.75p 232.35p 234.00p 16246
09/09/2016 232.63p 239.00p 232.09p 235.37p 8641
08/09/2016 238.25p 238.25p 230.63p 235.00p 62248
07/09/2016 241.75p 244.03p 231.00p 237.50p 27154
06/09/2016 247.00p 247.82p 235.00p 235.88p 46446
05/09/2016 244.57p 244.57p 240.62p 244.00p 2245
02/09/2016 247.00p 249.00p 245.00p 245.00p 13744
01/09/2016 248.04p 248.50p 245.36p 248.50p 8625
31/08/2016 250.00p 250.11p 249.00p 249.00p 2546
30/08/2016 252.00p 255.00p 250.00p 254.50p 26630
26/08/2016 250.00p 251.87p 246.60p 251.87p 4513
25/08/2016 250.00p 255.26p 248.81p 250.25p 14585
24/08/2016 246.75p 250.00p 242.00p 244.25p 44754
23/08/2016 255.75p 258.30p 245.25p 251.13p 23151
22/08/2016 253.50p 257.56p 250.21p 253.50p 20283
19/08/2016 245.00p 255.80p 245.00p 245.00p 4352
18/08/2016 250.00p 255.25p 250.00p 250.00p 9097
17/08/2016 250.00p 259.03p 250.00p 250.00p 20789
16/08/2016 251.00p 259.61p 251.00p 251.00p 16142
15/08/2016 243.25p 258.00p 242.05p 252.50p 57341
12/08/2016 240.00p 247.36p 239.85p 243.50p 19944
11/08/2016 238.85p 238.85p 236.50p 236.50p 3232
10/08/2016 234.75p 237.50p 226.85p 237.50p 19654
09/08/2016 234.26p 234.27p 224.55p 227.50p 25583
08/08/2016 224.24p 234.03p 224.24p 227.50p 3616
05/08/2016 228.00p 233.19p 222.50p 227.50p 11249
04/08/2016 222.50p 227.50p 222.50p 227.50p 1450
03/08/2016 234.00p 234.00p 224.00p 227.50p 6560
02/08/2016 223.50p 228.00p 223.50p 227.50p 1339
01/08/2016 228.00p 228.00p 220.69p 227.50p 14373
29/07/2016 222.43p 234.75p 222.43p 227.50p 13616
28/07/2016 226.46p 231.90p 226.46p 227.50p 19340
27/07/2016 234.28p 234.28p 225.25p 230.00p 14939
26/07/2016 233.50p 233.80p 227.75p 230.00p 17866
25/07/2016 231.12p 233.07p 230.00p 230.00p 4292
22/07/2016 228.75p 229.00p 222.00p 227.50p 8631
21/07/2016 219.25p 228.00p 219.25p 219.25p 13344
20/07/2016 220.25p 224.50p 218.00p 220.50p 41547
19/07/2016 221.60p 223.81p 221.55p 223.50p 15350
18/07/2016 228.75p 228.75p 221.18p 224.00p 3700
15/07/2016 223.87p 229.85p 221.55p 224.50p 15829
14/07/2016 230.00p 234.00p 222.69p 227.50p 38353
13/07/2016 216.00p 225.00p 213.31p 223.00p 30427
12/07/2016 212.50p 216.31p 206.22p 212.50p 14708
11/07/2016 208.00p 211.68p 205.65p 210.00p 31250
08/07/2016 207.00p 215.00p 207.00p 210.00p 20810
07/07/2016 214.50p 214.50p 208.55p 214.00p 16429
06/07/2016 217.25p 220.49p 203.00p 214.25p 60553
05/07/2016 221.78p 224.00p 218.25p 221.50p 21885
04/07/2016 228.44p 228.44p 222.13p 224.00p 3376
01/07/2016 224.10p 228.44p 222.48p 224.00p 12834
30/06/2016 229.00p 229.41p 222.50p 224.00p 14562
29/06/2016 222.50p 227.13p 221.50p 222.50p 21535
28/06/2016 216.86p 223.49p 216.55p 222.50p 10053
27/06/2016 225.25p 229.71p 217.62p 220.00p 30558
24/06/2016 220.00p 234.00p 214.94p 232.50p 30636
23/06/2016 239.12p 240.00p 237.95p 238.00p 11396
22/06/2016 241.00p 241.00p 237.40p 238.00p 21951
21/06/2016 237.08p 240.00p 237.08p 237.50p 4303
20/06/2016 236.91p 240.00p 236.91p 237.50p 3567
17/06/2016 237.55p 240.00p 235.00p 235.00p 14884
16/06/2016 233.00p 240.00p 233.00p 233.00p 21355
15/06/2016 233.25p 238.95p 233.00p 233.00p 16718
14/06/2016 236.00p 239.55p 235.00p 236.50p 8070
13/06/2016 235.41p 236.50p 235.33p 236.50p 4819
10/06/2016 237.00p 239.00p 234.41p 236.50p 23695
09/06/2016 238.63p 239.01p 236.37p 237.37p 9123
08/06/2016 238.63p 239.11p 235.63p 237.37p 3285
07/06/2016 235.25p 237.75p 235.00p 235.00p 14605
06/06/2016 237.07p 240.00p 236.60p 237.50p 4395
03/06/2016 239.35p 239.35p 236.75p 237.37p 4462
02/06/2016 237.25p 240.75p 235.00p 235.00p 8501
01/06/2016 235.00p 240.00p 235.00p 237.50p 15758
31/05/2016 239.56p 240.00p 238.00p 238.00p 10051
27/05/2016 238.63p 238.63p 237.50p 237.50p 1925
26/05/2016 238.76p 238.76p 236.56p 237.50p 6576
25/05/2016 235.25p 240.00p 235.25p 238.50p 21996
24/05/2016 238.63p 239.45p 237.88p 238.50p 14718
23/05/2016 237.25p 239.95p 237.25p 239.00p 8824
20/05/2016 239.85p 239.85p 238.00p 239.00p 7950
19/05/2016 239.50p 239.85p 238.19p 239.00p 16904
18/05/2016 236.80p 239.90p 236.80p 239.00p 13414
17/05/2016 240.00p 240.00p 236.71p 238.00p 7360
16/05/2016 240.00p 240.00p 235.25p 238.00p 11468
13/05/2016 239.28p 239.28p 236.50p 238.00p 18973
12/05/2016 241.00p 241.00p 236.69p 238.00p 18047
11/05/2016 240.00p 240.18p 235.25p 236.00p 22295
10/05/2016 241.00p 244.00p 237.69p 240.00p 15621
09/05/2016 243.74p 244.41p 239.64p 240.00p 32071
06/05/2016 240.50p 243.00p 239.50p 239.63p 5049
05/05/2016 244.46p 244.93p 240.00p 243.00p 4295
04/05/2016 240.00p 241.00p 238.81p 240.00p 18019
03/05/2016 240.31p 240.99p 235.46p 237.50p 25075
29/04/2016 241.60p 241.60p 236.40p 238.50p 20988
28/04/2016 237.00p 242.00p 231.22p 235.00p 35307
27/04/2016 236.55p 238.23p 229.66p 231.50p 16474
26/04/2016 236.31p 236.55p 232.50p 232.50p 11895
25/04/2016 239.55p 239.55p 228.44p 231.50p 25452
22/04/2016 235.31p 238.90p 231.50p 231.50p 25863
21/04/2016 234.46p 239.00p 234.46p 235.00p 2429
20/04/2016 239.75p 240.00p 232.49p 235.00p 26462
19/04/2016 235.00p 239.97p 228.75p 237.50p 22167
18/04/2016 236.00p 239.00p 230.25p 239.00p 12169
15/04/2016 230.25p 239.50p 230.25p 231.25p 18869
14/04/2016 236.25p 237.69p 230.25p 232.25p 48889
13/04/2016 238.00p 239.56p 230.00p 230.00p 16673
12/04/2016 235.00p 239.18p 230.00p 230.00p 13747
11/04/2016 234.50p 239.00p 225.25p 230.00p 43335
08/04/2016 231.75p 232.38p 225.00p 230.00p 17342
07/04/2016 229.75p 232.48p 225.00p 225.00p 43467
06/04/2016 219.00p 230.00p 213.83p 230.00p 71867
05/04/2016 217.19p 218.00p 213.00p 215.88p 47762
04/04/2016 210.25p 218.18p 210.25p 213.00p 34240
01/04/2016 212.25p 217.05p 210.68p 213.88p 52154
31/03/2016 219.75p 220.00p 212.50p 212.50p 49411
30/03/2016 220.50p 224.75p 218.75p 218.75p 32679
29/03/2016 220.25p 225.00p 220.00p 225.00p 19048
24/03/2016 225.75p 228.00p 220.00p 220.00p 21628
23/03/2016 235.75p 237.53p 228.00p 228.00p 36125
22/03/2016 225.75p 235.23p 225.25p 226.25p 11922
21/03/2016 225.00p 236.00p 221.00p 231.12p 58038
18/03/2016 221.00p 224.75p 215.00p 219.75p 21552
17/03/2016 224.50p 224.50p 212.00p 219.00p 33008
16/03/2016 212.57p 222.00p 211.00p 217.88p 5516
15/03/2016 221.25p 228.00p 211.00p 211.00p 37366
14/03/2016 224.50p 229.13p 224.50p 227.38p 25617
11/03/2016 230.00p 233.00p 226.38p 230.50p 12651
10/03/2016 239.75p 240.00p 231.85p 240.00p 13177
09/03/2016 232.25p 238.93p 231.25p 231.25p 16868
08/03/2016 237.75p 241.75p 230.74p 236.00p 26983

*Close Price adjusted for both dividends and splits