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

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits