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

Technology Sector

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

Date Open High Low Close* Volume
07/03/2016 243.00p 243.00p 231.00p 231.25p 29547
04/03/2016 233.25p 236.75p 230.00p 230.00p 23876
03/03/2016 233.25p 235.93p 233.00p 233.00p 38996
02/03/2016 241.30p 241.30p 236.66p 237.50p 7933
01/03/2016 238.04p 241.18p 236.24p 237.37p 40443
29/02/2016 241.75p 243.84p 239.00p 239.00p 36686
26/02/2016 242.00p 242.00p 235.93p 238.50p 13780
25/02/2016 236.25p 240.00p 234.18p 239.63p 19488
24/02/2016 234.00p 242.00p 233.59p 236.00p 26213
23/02/2016 239.75p 240.00p 230.00p 235.00p 27828
22/02/2016 225.50p 237.69p 225.50p 225.75p 7025
19/02/2016 238.00p 240.00p 234.75p 234.75p 10603
18/02/2016 234.00p 240.00p 228.45p 240.00p 14376
17/02/2016 226.25p 233.75p 226.00p 226.25p 14237
16/02/2016 231.25p 240.00p 228.00p 235.00p 13428
15/02/2016 233.00p 233.77p 228.66p 232.00p 20683
12/02/2016 237.75p 238.00p 228.66p 230.50p 16462
11/02/2016 225.25p 230.00p 225.25p 225.50p 23967
10/02/2016 230.25p 240.00p 228.75p 236.50p 38848
09/02/2016 225.25p 235.29p 225.25p 235.00p 12664
08/02/2016 230.25p 239.89p 227.20p 232.50p 37082
05/02/2016 244.10p 244.10p 232.00p 236.50p 32756
04/02/2016 244.00p 249.75p 238.10p 241.00p 28992
03/02/2016 236.25p 244.00p 232.41p 239.50p 18329
02/02/2016 239.75p 242.00p 232.76p 234.00p 20085
01/02/2016 235.00p 237.00p 230.25p 233.87p 6786
29/01/2016 238.00p 238.00p 225.25p 230.00p 13470
28/01/2016 220.25p 230.00p 220.00p 230.00p 22088
27/01/2016 210.00p 228.00p 210.00p 225.00p 35489
26/01/2016 208.25p 210.00p 205.00p 209.75p 30208
25/01/2016 203.50p 210.00p 203.00p 210.00p 25830
22/01/2016 203.00p 210.00p 203.00p 210.00p 18854
21/01/2016 209.75p 209.75p 197.06p 202.75p 32072
20/01/2016 210.25p 210.25p 196.76p 200.00p 86960
19/01/2016 216.25p 222.19p 214.00p 214.88p 29496
18/01/2016 221.25p 223.80p 211.15p 214.12p 51737
15/01/2016 223.25p 223.80p 212.06p 220.00p 248581
14/01/2016 225.25p 237.75p 225.00p 225.25p 19781
13/01/2016 230.00p 231.00p 225.00p 228.00p 15311
12/01/2016 227.75p 234.75p 220.75p 225.00p 53803
11/01/2016 222.75p 225.79p 218.52p 222.25p 23534
08/01/2016 222.00p 224.57p 217.22p 221.50p 38339
07/01/2016 220.00p 233.00p 215.74p 220.50p 32237
06/01/2016 222.53p 229.40p 221.09p 228.13p 24708
05/01/2016 225.25p 234.00p 224.85p 229.00p 52598
04/01/2016 240.25p 244.24p 228.79p 231.50p 58567
31/12/2015 243.76p 243.76p 240.04p 241.00p 1133
30/12/2015 244.53p 244.53p 240.00p 241.00p 6386
29/12/2015 243.00p 245.00p 234.84p 240.00p 11860
24/12/2015 237.77p 237.77p 236.00p 236.00p 1256
23/12/2015 243.64p 243.64p 232.16p 236.50p 4190
22/12/2015 244.63p 245.00p 239.06p 241.50p 27457
21/12/2015 240.29p 244.66p 237.47p 241.50p 11764
18/12/2015 238.29p 239.51p 236.50p 239.00p 6149
17/12/2015 235.10p 236.50p 233.83p 236.50p 16630
16/12/2015 235.35p 240.00p 235.35p 236.50p 8349
15/12/2015 236.00p 240.00p 230.55p 236.50p 25549
14/12/2015 238.00p 240.00p 233.50p 233.50p 24690
11/12/2015 241.33p 243.80p 236.20p 239.50p 16449
10/12/2015 237.00p 242.00p 237.00p 240.00p 12919
09/12/2015 242.75p 243.00p 235.25p 240.00p 30288
08/12/2015 247.60p 247.60p 239.00p 239.00p 7457
07/12/2015 240.25p 250.70p 240.25p 244.50p 38979
04/12/2015 239.75p 242.50p 236.45p 242.37p 14010
03/12/2015 235.00p 239.84p 231.49p 237.50p 18003
02/12/2015 230.00p 234.75p 225.25p 229.87p 24815
01/12/2015 229.75p 234.75p 228.67p 229.50p 21779
30/11/2015 225.00p 229.75p 224.84p 227.38p 19040
27/11/2015 228.00p 229.63p 224.86p 225.87p 19475
26/11/2015 226.24p 229.72p 221.52p 225.87p 23250
25/11/2015 224.75p 234.00p 220.25p 225.00p 34111
24/11/2015 222.41p 222.94p 221.37p 221.37p 903
23/11/2015 218.25p 224.55p 218.00p 221.37p 11844
20/11/2015 220.25p 224.00p 219.26p 221.50p 7021
19/11/2015 218.00p 224.00p 214.00p 217.88p 7101
18/11/2015 216.75p 220.00p 212.68p 215.00p 32011
17/11/2015 211.00p 219.31p 211.00p 213.37p 40523
16/11/2015 215.20p 219.31p 213.97p 215.37p 10235
13/11/2015 215.00p 219.32p 214.12p 215.50p 26423
12/11/2015 225.00p 231.28p 215.00p 215.37p 47630
11/11/2015 226.50p 229.03p 219.16p 225.00p 20992
10/11/2015 220.00p 220.00p 209.75p 220.00p 11891
09/11/2015 215.00p 218.50p 207.20p 218.50p 12655
06/11/2015 209.00p 214.49p 208.32p 210.00p 6670
05/11/2015 210.91p 214.53p 210.00p 212.50p 6526
04/11/2015 210.25p 214.25p 210.00p 210.00p 19206
03/11/2015 215.00p 219.69p 214.00p 217.50p 7400
02/11/2015 220.00p 220.00p 210.11p 212.50p 11129
30/10/2015 216.49p 218.54p 212.92p 215.00p 3396
29/10/2015 218.29p 218.29p 216.87p 217.50p 2492
28/10/2015 215.33p 218.11p 215.33p 217.50p 6550
27/10/2015 214.00p 220.00p 213.52p 217.00p 9605
26/10/2015 219.02p 219.75p 214.31p 215.63p 2930
23/10/2015 214.75p 220.00p 210.74p 215.00p 22096
22/10/2015 206.25p 210.00p 202.80p 209.50p 27186
21/10/2015 212.00p 219.62p 212.00p 212.00p 7316
20/10/2015 215.00p 220.11p 206.98p 211.00p 27697
19/10/2015 220.25p 227.69p 219.75p 219.75p 26469
16/10/2015 225.00p 227.69p 223.80p 227.00p 13010
15/10/2015 226.00p 231.75p 220.00p 226.00p 25392
14/10/2015 219.75p 225.00p 217.40p 220.37p 11914
13/10/2015 215.00p 219.63p 213.75p 216.62p 29979
12/10/2015 210.25p 216.49p 209.00p 212.50p 21932
09/10/2015 214.25p 220.00p 209.00p 215.00p 21488
08/10/2015 205.00p 211.34p 203.67p 205.00p 13939
07/10/2015 219.50p 225.00p 205.00p 205.00p 54503
06/10/2015 225.00p 225.00p 220.00p 223.50p 7283
05/10/2015 226.25p 228.20p 220.00p 222.00p 24641
02/10/2015 230.00p 234.71p 225.25p 227.50p 113431
01/10/2015 225.00p 230.00p 220.57p 223.50p 30360
30/09/2015 225.00p 227.38p 218.57p 218.75p 10934
29/09/2015 220.50p 225.00p 217.56p 220.50p 10279
28/09/2015 215.00p 220.50p 211.26p 220.50p 31749
25/09/2015 210.00p 215.00p 204.00p 212.50p 43587
24/09/2015 206.97p 209.75p 203.43p 206.00p 8620
23/09/2015 194.75p 209.50p 194.75p 205.00p 51624
22/09/2015 196.00p 198.56p 193.25p 194.50p 4612
21/09/2015 192.50p 196.19p 192.50p 193.25p 6441
18/09/2015 192.12p 194.77p 190.00p 193.38p 3557
17/09/2015 182.25p 194.42p 182.25p 190.00p 64910
16/09/2015 183.04p 188.00p 180.25p 184.00p 22338
15/09/2015 179.80p 184.80p 179.80p 184.00p 7554
14/09/2015 182.90p 182.90p 181.00p 181.50p 10706
11/09/2015 181.00p 183.80p 181.00p 181.00p 1100
10/09/2015 181.00p 182.90p 177.00p 181.00p 1377
09/09/2015 181.00p 182.95p 177.00p 177.00p 19771
08/09/2015 181.00p 181.69p 177.00p 181.00p 64210
07/09/2015 181.00p 182.00p 177.00p 177.00p 44293
04/09/2015 181.00p 182.00p 177.00p 177.00p 33010
03/09/2015 181.00p 182.00p 175.00p 181.00p 45304
02/09/2015 182.00p 184.00p 181.00p 181.00p 4977
01/09/2015 181.50p 182.00p 179.00p 182.00p 8928
28/08/2015 181.50p 182.00p 179.00p 181.50p 1767
27/08/2015 181.50p 184.50p 181.50p 181.50p 10577
26/08/2015 180.00p 182.97p 176.00p 181.50p 10855
25/08/2015 177.00p 184.00p 177.00p 180.00p 48923
24/08/2015 182.50p 183.25p 174.00p 177.00p 51393
21/08/2015 187.50p 188.75p 182.50p 182.50p 14428
20/08/2015 187.50p 189.39p 186.15p 187.50p 29161
19/08/2015 187.50p 189.50p 186.10p 187.50p 13766
18/08/2015 187.50p 189.91p 185.36p 187.50p 27999
17/08/2015 187.50p 189.00p 185.30p 186.00p 21031
14/08/2015 187.50p 188.25p 187.50p 187.50p 849
13/08/2015 188.50p 189.00p 185.00p 187.50p 37456
12/08/2015 188.50p 191.50p 186.75p 188.50p 20508
11/08/2015 188.50p 191.38p 187.16p 188.50p 18954
10/08/2015 188.50p 191.38p 187.00p 188.50p 13102
07/08/2015 188.50p 191.48p 186.50p 188.50p 19226
06/08/2015 188.50p 191.48p 188.50p 188.50p 11095
05/08/2015 188.50p 191.48p 188.50p 188.50p 8528
04/08/2015 190.50p 191.90p 186.00p 188.50p 28780
03/08/2015 188.50p 196.00p 188.50p 190.50p 42998
31/07/2015 188.50p 190.00p 185.00p 187.50p 7224
30/07/2015 188.50p 191.00p 186.50p 188.50p 31372
29/07/2015 188.50p 189.50p 187.00p 189.50p 5810
28/07/2015 189.50p 191.00p 187.00p 188.50p 5050
27/07/2015 189.50p 191.90p 189.00p 189.50p 14242
24/07/2015 189.50p 192.00p 189.00p 189.50p 9343
23/07/2015 189.50p 189.50p 188.65p 189.50p 12000
22/07/2015 189.50p 192.00p 188.60p 189.50p 10364
21/07/2015 188.50p 192.00p 188.50p 191.00p 14218
20/07/2015 190.00p 192.00p 188.50p 188.50p 4796
17/07/2015 188.50p 192.00p 187.49p 188.50p 16672
16/07/2015 187.50p 191.51p 186.66p 188.50p 41092
15/07/2015 184.00p 190.00p 182.00p 187.50p 16199
14/07/2015 180.00p 188.00p 180.00p 184.00p 46040
13/07/2015 177.50p 183.00p 177.50p 180.00p 9486
10/07/2015 177.50p 178.25p 177.00p 177.50p 7390
09/07/2015 177.50p 180.00p 177.25p 177.50p 11099
08/07/2015 177.50p 178.25p 177.25p 177.50p 2999
07/07/2015 178.00p 180.00p 175.00p 176.50p 37200
06/07/2015 177.50p 179.65p 175.85p 178.00p 12762
03/07/2015 177.50p 179.75p 176.10p 177.50p 3751
02/07/2015 175.00p 180.00p 175.00p 177.50p 11303
01/07/2015 175.00p 179.00p 175.00p 175.00p 2227
30/06/2015 173.50p 180.00p 172.22p 175.00p 16495
29/06/2015 173.50p 174.90p 172.22p 173.50p 12541
26/06/2015 173.50p 174.90p 172.00p 173.50p 31484
25/06/2015 173.50p 175.00p 170.10p 173.50p 35033
24/06/2015 173.50p 175.81p 171.10p 173.50p 18732
23/06/2015 174.00p 176.69p 171.32p 173.50p 13560
22/06/2015 174.00p 176.80p 172.00p 174.00p 43620
19/06/2015 174.00p 178.00p 171.28p 174.00p 9290
18/06/2015 170.50p 177.00p 170.50p 174.00p 19382
17/06/2015 169.50p 173.50p 169.50p 170.50p 934
16/06/2015 169.50p 172.83p 169.50p 169.50p 1916
15/06/2015 169.50p 174.00p 165.00p 169.50p 5268
12/06/2015 169.50p 172.65p 168.00p 169.50p 4779
11/06/2015 169.50p 172.83p 168.00p 169.50p 2713
10/06/2015 169.50p 172.83p 168.00p 169.50p 11163
09/06/2015 172.00p 173.40p 169.50p 169.50p 5206
08/06/2015 169.50p 173.46p 169.50p 172.00p 20472
05/06/2015 169.50p 173.50p 168.15p 169.50p 10155
04/06/2015 169.50p 173.70p 167.88p 169.50p 8761
03/06/2015 169.50p 173.50p 169.50p 169.50p 10774
02/06/2015 169.50p 172.60p 169.50p 169.50p 4385
01/06/2015 169.50p 172.65p 165.67p 169.50p 6686
29/05/2015 169.50p 172.80p 167.65p 169.50p 24950
28/05/2015 169.50p 171.21p 167.00p 169.50p 11924
27/05/2015 169.50p 171.25p 167.65p 169.50p 39900

*Close Price adjusted for both dividends and splits