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

Technology Sector

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

Date Open High Low Close* Volume
26/05/2015 169.50p 171.30p 167.65p 169.50p 9186
22/05/2015 169.50p 171.30p 167.65p 169.50p 4536
21/05/2015 169.50p 173.00p 167.50p 169.50p 8651
20/05/2015 169.50p 171.00p 169.50p 169.50p 5102
19/05/2015 169.50p 170.67p 166.00p 169.50p 81370
18/05/2015 172.00p 172.00p 166.17p 169.50p 6251
15/05/2015 176.50p 179.16p 170.11p 172.00p 69261
14/05/2015 170.00p 180.00p 170.00p 176.50p 36981
13/05/2015 167.50p 175.00p 167.50p 170.00p 13070
12/05/2015 165.00p 169.50p 164.00p 167.50p 34650
11/05/2015 160.00p 170.00p 160.00p 165.00p 39998
08/05/2015 158.00p 165.00p 158.00p 160.00p 14567
07/05/2015 158.00p 162.50p 153.00p 158.00p 36201
06/05/2015 158.00p 158.00p 157.10p 158.00p 2733
05/05/2015 158.00p 163.00p 158.00p 158.00p 12151
01/05/2015 159.00p 159.00p 157.70p 158.00p 7000
30/04/2015 159.00p 162.44p 159.00p 159.00p 11105
29/04/2015 159.00p 159.00p 156.00p 159.00p 5920
28/04/2015 159.00p 163.00p 155.00p 159.00p 25916
27/04/2015 159.00p 159.00p 156.50p 159.00p 30000
24/04/2015 159.00p 163.00p 156.50p 159.00p 6137
23/04/2015 159.00p 163.00p 156.36p 159.00p 6564
22/04/2015 159.00p 159.00p 156.80p 159.00p 1550
21/04/2015 159.00p 162.40p 157.48p 159.00p 8749
20/04/2015 159.00p 163.00p 157.44p 159.00p 8755
17/04/2015 157.50p 160.00p 156.53p 159.00p 17796
16/04/2015 157.50p 159.97p 157.50p 157.50p 254
15/04/2015 157.50p 160.00p 157.50p 157.50p 25740
14/04/2015 155.00p 159.25p 153.15p 157.50p 29433
13/04/2015 153.00p 159.25p 153.00p 155.00p 20831
10/04/2015 153.00p 156.00p 151.65p 153.00p 10590
09/04/2015 153.00p 156.00p 151.62p 153.00p 10970
08/04/2015 151.00p 156.00p 151.00p 153.00p 15834
07/04/2015 151.00p 154.00p 146.60p 151.00p 10065
02/04/2015 150.00p 155.92p 146.50p 151.00p 17958
01/04/2015 147.50p 150.00p 146.96p 147.50p 160981
31/03/2015 147.50p 150.00p 147.50p 147.50p 10000
30/03/2015 147.50p 149.75p 145.50p 147.50p 45490
27/03/2015 147.50p 149.40p 145.00p 147.50p 42587
26/03/2015 147.50p 149.40p 145.55p 147.50p 20924
25/03/2015 148.50p 151.00p 148.50p 148.50p 5643
24/03/2015 148.50p 151.00p 147.50p 148.00p 28964
23/03/2015 148.50p 151.00p 148.00p 148.50p 23411
20/03/2015 151.50p 152.34p 147.00p 148.50p 73608
19/03/2015 151.50p 152.84p 150.00p 151.50p 78214
18/03/2015 151.50p 152.00p 150.75p 151.50p 2710
17/03/2015 151.50p 153.00p 150.00p 151.50p 30058
16/03/2015 151.50p 153.00p 150.50p 151.50p 5480
13/03/2015 153.50p 153.50p 149.00p 151.50p 83569
12/03/2015 153.50p 154.50p 152.50p 153.50p 6179
11/03/2015 153.50p 155.00p 152.00p 153.50p 17650
10/03/2015 153.50p 154.90p 152.00p 153.50p 22270
09/03/2015 153.50p 155.00p 152.03p 153.50p 10529
06/03/2015 152.50p 155.00p 152.10p 153.50p 20918
05/03/2015 152.50p 154.00p 148.00p 152.50p 41732
04/03/2015 147.50p 153.97p 147.50p 152.50p 40611
03/03/2015 147.50p 149.00p 146.00p 147.50p 23726
02/03/2015 145.00p 148.50p 145.00p 147.50p 6922
27/02/2015 145.00p 148.00p 141.00p 145.00p 27855
26/02/2015 145.00p 145.00p 140.25p 145.00p 4306
25/02/2015 143.00p 148.25p 140.00p 145.00p 18064
24/02/2015 143.00p 147.25p 140.50p 143.00p 10500
23/02/2015 141.50p 147.75p 141.00p 143.00p 64704
20/02/2015 141.50p 141.50p 139.10p 141.50p 20000
19/02/2015 141.50p 141.50p 141.50p 141.50p 0
18/02/2015 141.50p 143.00p 138.35p 141.50p 4843
17/02/2015 141.50p 143.00p 138.35p 141.50p 4521
16/02/2015 143.00p 145.00p 138.25p 141.50p 11334
13/02/2015 143.00p 143.89p 138.25p 143.00p 2900
12/02/2015 147.50p 147.50p 140.00p 143.00p 25687
11/02/2015 147.50p 149.00p 147.50p 147.50p 6000
10/02/2015 147.50p 149.85p 147.50p 147.50p 1982
09/02/2015 147.50p 150.00p 146.00p 147.50p 33849
06/02/2015 147.50p 150.00p 145.88p 147.50p 27052
05/02/2015 146.50p 149.00p 144.57p 147.50p 41826
04/02/2015 141.00p 149.63p 141.00p 146.50p 60297
03/02/2015 140.00p 144.80p 140.00p 141.00p 13760
02/02/2015 140.00p 144.00p 139.00p 140.00p 9640
30/01/2015 140.00p 143.90p 138.00p 140.00p 5709
29/01/2015 135.00p 140.00p 135.00p 140.00p 13999
28/01/2015 135.00p 140.00p 134.25p 135.00p 11229
27/01/2015 135.00p 139.75p 135.00p 135.00p 7138
26/01/2015 135.00p 139.75p 134.25p 135.00p 13657
23/01/2015 135.00p 139.00p 135.00p 135.00p 19062
22/01/2015 135.00p 136.95p 131.50p 135.00p 41433
21/01/2015 135.00p 139.00p 135.00p 135.00p 595
20/01/2015 135.00p 137.10p 131.00p 135.00p 6354
19/01/2015 135.00p 135.00p 131.00p 135.00p 13582
16/01/2015 135.00p 137.50p 131.50p 135.00p 31112
15/01/2015 135.00p 137.50p 131.00p 135.00p 10010
14/01/2015 135.00p 143.69p 131.00p 135.00p 37803
13/01/2015 135.00p 138.00p 131.00p 135.00p 404689
12/01/2015 135.00p 138.00p 130.00p 135.00p 82365
09/01/2015 135.00p 135.27p 130.00p 135.00p 320570
08/01/2015 135.00p 135.00p 132.00p 135.00p 137469
07/01/2015 135.00p 135.00p 134.80p 135.00p 1554
06/01/2015 135.00p 135.00p 134.90p 135.00p 6730
05/01/2015 135.00p 135.00p 130.00p 135.00p 5222
02/01/2015 135.00p 135.00p 135.00p 135.00p 3880
31/12/2014 135.00p 135.00p 130.12p 135.00p 3098
30/12/2014 135.00p 135.00p 130.00p 135.00p 11055
29/12/2014 135.00p 135.00p 135.00p 135.00p 5694
24/12/2014 135.00p 135.00p 135.00p 135.00p 2022
23/12/2014 135.00p 135.90p 130.25p 135.00p 25714
22/12/2014 135.00p 136.20p 135.00p 135.00p 5000
19/12/2014 135.00p 135.05p 132.00p 135.00p 647887
18/12/2014 135.00p 135.50p 135.00p 135.00p 203428
17/12/2014 135.00p 135.25p 130.00p 135.00p 92035
16/12/2014 135.00p 135.50p 135.00p 135.00p 21568
15/12/2014 135.00p 135.50p 135.00p 135.00p 12991
12/12/2014 135.00p 136.00p 130.50p 135.00p 14599
11/12/2014 135.00p 136.10p 131.50p 135.00p 6594
10/12/2014 135.00p 136.10p 135.00p 135.00p 573
09/12/2014 135.00p 135.00p 135.00p 135.00p 0
08/12/2014 135.00p 136.25p 131.00p 135.00p 10521
05/12/2014 135.00p 136.80p 130.00p 135.00p 35700
04/12/2014 135.00p 136.50p 135.00p 135.00p 3397
03/12/2014 135.00p 135.00p 135.00p 135.00p 0
02/12/2014 135.00p 135.00p 135.00p 135.00p 0
01/12/2014 135.00p 136.80p 133.15p 135.00p 18396
28/11/2014 135.00p 137.50p 133.00p 135.00p 23650
27/11/2014 135.00p 137.50p 133.00p 135.00p 15393
26/11/2014 135.00p 137.50p 135.00p 135.00p 3636
25/11/2014 135.00p 138.00p 134.00p 135.00p 13336
24/11/2014 135.00p 138.00p 132.00p 135.00p 7911
21/11/2014 135.00p 137.50p 132.00p 135.00p 17794
20/11/2014 135.00p 137.50p 132.00p 135.00p 1553
19/11/2014 135.00p 135.00p 133.00p 135.00p 28100
18/11/2014 135.00p 138.00p 135.00p 135.00p 6951
17/11/2014 135.00p 138.45p 133.00p 135.00p 5600
14/11/2014 138.70p 138.70p 135.00p 135.00p 684
13/11/2014 135.00p 139.00p 135.00p 135.00p 20292
12/11/2014 135.00p 137.00p 135.00p 135.00p 5779
11/11/2014 135.00p 137.00p 135.00p 135.00p 4062
10/11/2014 135.00p 135.00p 133.00p 135.00p 115200
07/11/2014 132.50p 137.00p 130.00p 135.00p 48728
06/11/2014 132.50p 135.00p 130.00p 132.50p 10731
05/11/2014 132.50p 135.00p 132.50p 132.50p 2084
04/11/2014 129.50p 132.50p 129.50p 132.50p 10700
03/11/2014 128.50p 131.75p 128.50p 129.50p 1120
31/10/2014 128.50p 131.82p 128.50p 128.50p 2286
30/10/2014 126.00p 131.00p 124.00p 128.50p 17659
29/10/2014 125.00p 127.00p 125.00p 126.00p 20000
28/10/2014 125.00p 128.50p 125.00p 125.00p 2300
27/10/2014 124.00p 127.00p 124.00p 124.00p 6441
24/10/2014 124.00p 127.00p 120.00p 124.00p 121512
23/10/2014 124.00p 124.00p 124.00p 124.00p 24434
22/10/2014 124.00p 125.00p 120.00p 124.00p 33095
21/10/2014 124.00p 127.16p 121.64p 124.00p 20268
20/10/2014 124.00p 127.00p 120.00p 124.00p 14250
17/10/2014 124.00p 126.00p 120.00p 124.00p 28040
16/10/2014 126.50p 127.00p 120.44p 124.00p 43600
15/10/2014 126.50p 128.00p 126.50p 126.50p 4839
14/10/2014 127.50p 127.50p 123.27p 126.50p 17030
13/10/2014 126.50p 130.00p 123.21p 127.50p 32398
10/10/2014 130.00p 132.00p 125.00p 130.00p 8693
09/10/2014 133.50p 134.80p 129.00p 133.50p 39185
08/10/2014 132.50p 133.80p 132.50p 133.50p 3807
07/10/2014 132.50p 132.50p 132.50p 132.50p 0
06/10/2014 132.50p 133.90p 132.50p 132.50p 2141
03/10/2014 132.50p 133.90p 132.50p 132.50p 21
02/10/2014 132.50p 134.00p 130.39p 132.50p 3966
01/10/2014 133.00p 135.00p 132.50p 132.50p 5000
30/09/2014 133.00p 137.50p 129.00p 133.00p 32850
29/09/2014 133.00p 137.50p 133.00p 133.00p 16572
26/09/2014 134.00p 136.00p 132.08p 134.00p 24882
25/09/2014 135.00p 137.95p 132.10p 134.00p 17050
24/09/2014 135.00p 135.00p 135.00p 135.00p 0
23/09/2014 135.00p 135.00p 135.00p 135.00p 0
22/09/2014 135.00p 139.50p 135.00p 135.00p 17155
19/09/2014 135.00p 138.25p 131.50p 135.50p 21409
18/09/2014 137.00p 140.00p 132.00p 135.25p 78763
17/09/2014 125.22p 129.50p 125.22p 129.50p 726
16/09/2014 128.13p 129.62p 126.66p 129.62p 7296
15/09/2014 134.53p 134.53p 133.12p 133.12p 5143
12/09/2014 128.86p 133.12p 128.86p 133.12p 2100
11/09/2014 128.45p 135.00p 128.45p 133.12p 1663
10/09/2014 135.00p 133.12p 132.50p 132.50p 0
09/09/2014 135.00p 135.00p 132.88p 133.12p 1173
08/09/2014 136.44p 132.88p 132.75p 132.88p 0
05/09/2014 136.44p 136.44p 128.00p 132.75p 4561
04/09/2014 127.76p 133.25p 127.76p 133.25p 2250
03/09/2014 131.28p 133.95p 128.50p 132.25p 10000
02/09/2014 131.44p 131.44p 128.50p 128.50p 3075
01/09/2014 127.50p 128.50p 128.50p 128.50p 0
29/08/2014 127.50p 128.50p 127.50p 128.50p 1000
28/08/2014 126.00p 128.63p 128.50p 128.50p 0
27/08/2014 126.00p 131.00p 126.00p 128.63p 9326
26/08/2014 128.96p 132.25p 126.25p 130.12p 19069
22/08/2014 132.00p 132.25p 132.00p 132.25p 1363
21/08/2014 133.00p 132.25p 132.25p 132.25p 0
20/08/2014 133.00p 133.00p 132.25p 132.25p 3500
19/08/2014 133.00p 132.25p 132.25p 132.25p 0
18/08/2014 133.00p 133.00p 131.75p 132.25p 550
15/08/2014 131.88p 131.88p 130.50p 131.75p 10000
14/08/2014 131.00p 131.00p 130.75p 130.75p 0
13/08/2014 131.00p 133.00p 131.00p 131.00p 8166
12/08/2014 133.16p 133.16p 126.28p 130.50p 10585
11/08/2014 132.00p 130.25p 130.00p 130.25p 0
08/08/2014 132.00p 135.07p 125.00p 130.00p 37330

*Close Price adjusted for both dividends and splits