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

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits