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

Technology Sector

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

Date Open High Low Close* Volume
22/10/2013 126.50p 129.00p 126.50p 129.00p 2000
21/10/2013 126.00p 130.38p 126.00p 129.00p 24373
18/10/2013 129.10p 129.10p 120.25p 126.00p 2917
17/10/2013 125.47p 128.44p 122.98p 126.00p 7000
16/10/2013 117.00p 125.00p 114.50p 125.00p 24988
15/10/2013 114.00p 115.79p 113.00p 115.00p 17753
14/10/2013 110.00p 115.97p 108.50p 114.25p 53106
11/10/2013 108.25p 108.75p 106.25p 108.50p 30783
10/10/2013 110.25p 113.85p 106.25p 106.25p 42430
09/10/2013 110.25p 114.61p 107.12p 110.00p 63854
08/10/2013 113.00p 116.06p 110.00p 110.00p 16342
07/10/2013 114.92p 115.50p 114.50p 115.50p 0
04/10/2013 114.92p 114.92p 114.50p 114.50p 10000
03/10/2013 110.00p 114.85p 110.00p 114.50p 3026
02/10/2013 110.00p 114.40p 110.00p 113.75p 17426
01/10/2013 115.00p 115.00p 115.00p 115.00p 7000
30/09/2013 118.00p 118.00p 114.00p 117.50p 16000
27/09/2013 120.00p 122.90p 118.77p 121.50p 13564
26/09/2013 121.15p 121.50p 121.15p 121.50p 0
25/09/2013 121.15p 121.50p 121.15p 121.50p 5000
24/09/2013 120.00p 121.50p 120.00p 121.50p 1999
23/09/2013 121.10p 121.50p 121.10p 121.50p 5000
20/09/2013 122.00p 128.00p 115.00p 126.00p 113927
19/09/2013 115.00p 118.00p 115.00p 118.00p 3000
18/09/2013 114.00p 117.00p 114.00p 116.00p 15631
17/09/2013 114.00p 119.50p 112.00p 117.00p 11815
16/09/2013 118.90p 119.50p 116.35p 119.50p 14874
13/09/2013 117.88p 120.00p 117.80p 120.00p 13500
12/09/2013 118.37p 118.50p 118.37p 118.50p 4600
11/09/2013 119.50p 122.70p 118.00p 120.50p 13200
10/09/2013 119.55p 119.55p 117.00p 118.00p 3177
09/09/2013 117.00p 122.75p 112.00p 117.00p 27680
06/09/2013 122.00p 122.00p 117.00p 121.00p 0
05/09/2013 122.00p 122.00p 117.00p 119.00p 15000
04/09/2013 126.00p 129.15p 125.00p 128.50p 4350
03/09/2013 120.00p 129.00p 120.00p 125.00p 14052
02/09/2013 131.00p 131.00p 129.00p 129.00p 2275
30/08/2013 132.95p 132.95p 127.50p 129.00p 0
29/08/2013 132.95p 132.95p 127.50p 129.00p 0
28/08/2013 132.95p 132.95p 127.50p 127.50p 0
27/08/2013 132.95p 132.95p 131.50p 131.50p 2150
23/08/2013 130.00p 131.50p 130.00p 131.50p 0
22/08/2013 130.00p 131.50p 130.00p 131.50p 0
21/08/2013 132.00p 136.00p 131.50p 131.50p 2500
20/08/2013 140.00p 150.00p 131.00p 136.00p 18260
19/08/2013 135.00p 1,285.00p 131.96p 134.00p 11600
16/08/2013 128.50p 128.50p 128.50p 128.50p 2140
15/08/2013 123.13p 123.13p 115.00p 120.00p 4770
14/08/2013 115.00p 119.00p 115.00p 119.00p 2500
13/08/2013 122.40p 122.50p 119.00p 119.00p 4700
12/08/2013 121.90p 122.50p 120.75p 122.50p 18780
09/08/2013 112.50p 123.69p 112.50p 118.75p 22100
08/08/2013 120.50p 123.75p 118.25p 118.50p 0
07/08/2013 120.50p 123.75p 118.25p 119.25p 8350
06/08/2013 120.00p 120.00p 112.50p 118.25p 11410
05/08/2013 113.40p 117.50p 110.50p 114.50p 26530
02/08/2013 112.39p 112.59p 109.70p 109.70p 11500
01/08/2013 112.59p 112.59p 110.45p 110.45p 5000
31/07/2013 108.93p 109.70p 108.93p 109.70p 0
30/07/2013 108.93p 109.70p 108.93p 109.70p 9000
29/07/2013 106.00p 107.75p 103.00p 107.75p 10000
26/07/2013 100.00p 107.00p 100.00p 105.50p 0
25/07/2013 100.00p 107.00p 100.00p 105.00p 0
24/07/2013 100.00p 107.00p 100.00p 105.00p 19240
23/07/2013 103.50p 103.50p 95.50p 101.50p 53500
22/07/2013 113.63p 113.63p 110.00p 110.25p 7350
19/07/2013 109.54p 111.55p 105.00p 110.00p 10750
18/07/2013 106.50p 106.50p 105.00p 105.00p 12000
17/07/2013 102.50p 106.50p 102.50p 106.50p 20000
16/07/2013 101.00p 107.00p 101.00p 107.00p 2750
15/07/2013 108.50p 108.50p 105.50p 107.00p 0
12/07/2013 108.50p 108.50p 105.50p 107.00p 0
11/07/2013 108.50p 108.50p 105.50p 107.00p 0
10/07/2013 108.50p 108.50p 105.50p 105.50p 3400
09/07/2013 103.00p 109.00p 103.00p 108.00p 0
08/07/2013 103.00p 109.00p 103.00p 108.00p 5000
05/07/2013 104.00p 109.50p 103.50p 109.00p 0
04/07/2013 104.00p 109.50p 103.50p 109.00p 0
03/07/2013 104.00p 109.50p 103.50p 109.00p 10000
02/07/2013 105.50p 109.50p 104.00p 109.50p 0
01/07/2013 105.50p 109.00p 104.00p 109.00p 0
28/06/2013 105.50p 109.00p 104.00p 109.00p 0
27/06/2013 105.50p 108.25p 104.00p 107.50p 0
26/06/2013 105.50p 108.25p 104.00p 107.00p 24970
25/06/2013 107.00p 114.00p 107.00p 108.25p 10000
24/06/2013 113.20p 115.25p 113.20p 114.00p 0
21/06/2013 113.20p 115.25p 113.20p 114.00p 0
20/06/2013 113.20p 115.25p 113.20p 114.00p 7500
19/06/2013 113.25p 115.25p 113.25p 115.25p 1500
18/06/2013 108.00p 122.00p 108.00p 114.00p 0
17/06/2013 108.00p 122.00p 108.00p 114.00p 0
14/06/2013 108.00p 122.00p 108.00p 114.00p 0
13/06/2013 108.00p 122.00p 108.00p 114.00p 32000
12/06/2013 114.00p 115.00p 114.00p 115.00p 1710
11/06/2013 111.10p 116.00p 111.10p 115.00p 0
10/06/2013 111.10p 116.00p 111.10p 115.00p 0
07/06/2013 111.10p 116.00p 111.10p 116.00p 0
06/06/2013 111.10p 115.25p 111.10p 115.25p 1000
05/06/2013 107.50p 115.00p 107.50p 115.00p 2170
04/06/2013 111.00p 118.00p 111.00p 112.50p 60
03/06/2013 118.00p 118.00p 117.75p 118.00p 3500
31/05/2013 117.75p 117.75p 117.75p 117.75p 1000
30/05/2013 111.00p 117.75p 111.00p 117.75p 0
29/05/2013 111.00p 117.50p 111.00p 117.50p 28000
28/05/2013 115.00p 117.50p 113.00p 117.50p 10630
24/05/2013 110.50p 113.00p 110.50p 113.00p 9590
23/05/2013 114.00p 114.00p 111.50p 112.75p 0
22/05/2013 114.00p 114.00p 111.50p 113.25p 41600
21/05/2013 113.50p 116.50p 113.50p 116.50p 5000
20/05/2013 118.50p 122.40p 112.95p 116.75p 0
17/05/2013 118.50p 122.40p 112.95p 119.00p 0
16/05/2013 118.50p 122.40p 112.95p 119.00p 0
15/05/2013 118.50p 122.40p 112.95p 117.00p 28620
14/05/2013 122.00p 128.75p 117.00p 121.50p 43970
13/05/2013 128.00p 131.00p 124.00p 128.75p 46150
10/05/2013 120.00p 128.00p 120.00p 126.00p 33850
09/05/2013 122.00p 126.80p 120.88p 121.75p 29450
08/05/2013 120.00p 122.00p 116.73p 118.50p 11300
07/05/2013 120.00p 120.00p 116.60p 117.70p 5000
03/05/2013 117.00p 118.00p 113.00p 113.00p 8100
02/05/2013 106.00p 112.25p 106.00p 110.50p 0
01/05/2013 106.00p 112.25p 106.00p 112.00p 520000
30/04/2013 110.00p 114.55p 106.00p 112.25p 9170
29/04/2013 114.05p 114.05p 107.00p 112.50p 2700
26/04/2013 103.50p 107.50p 103.50p 107.00p 42000
25/04/2013 104.78p 104.78p 104.25p 104.25p 10000
24/04/2013 105.00p 108.75p 105.00p 108.75p 1000
23/04/2013 101.00p 112.20p 101.00p 108.00p 10120
22/04/2013 102.15p 108.00p 102.15p 108.00p 0
19/04/2013 102.15p 108.00p 102.15p 108.00p 0
18/04/2013 102.15p 108.00p 102.15p 108.00p 2500
17/04/2013 101.50p 107.00p 100.50p 106.75p 0
16/04/2013 101.50p 107.00p 100.50p 106.75p 33320
15/04/2013 102.60p 107.00p 102.60p 107.00p 0
12/04/2013 102.60p 107.00p 102.60p 107.00p 0
11/04/2013 102.60p 107.00p 102.60p 107.00p 4850
10/04/2013 102.50p 107.00p 102.20p 107.00p 0
09/04/2013 102.50p 106.00p 102.20p 105.75p 16730
08/04/2013 104.00p 106.00p 100.20p 106.00p 0
05/04/2013 104.00p 106.00p 100.20p 103.00p 52000
04/04/2013 103.15p 106.00p 102.50p 106.00p 790
03/04/2013 103.00p 105.00p 100.33p 102.50p 22940
02/04/2013 103.00p 108.00p 103.00p 105.00p 65100
28/03/2013 103.00p 109.00p 103.00p 108.75p 33180
27/03/2013 104.20p 107.00p 104.20p 107.00p 4910
26/03/2013 106.00p 107.75p 106.00p 107.75p 6940
25/03/2013 106.00p 107.50p 106.00p 107.50p 7630
22/03/2013 105.50p 110.75p 105.50p 110.75p 3000
21/03/2013 112.50p 112.70p 108.00p 109.75p 27940
20/03/2013 105.00p 115.25p 100.00p 110.00p 94920
19/03/2013 117.00p 117.00p 113.50p 115.25p 50000
18/03/2013 114.60p 117.50p 114.60p 117.50p 5000
15/03/2013 122.00p 122.00p 117.00p 117.00p 10000
14/03/2013 121.00p 121.00p 116.75p 118.25p 72640
13/03/2013 120.80p 120.80p 112.50p 116.75p 35340
12/03/2013 111.00p 118.00p 111.00p 118.00p 1000
11/03/2013 111.20p 117.50p 111.20p 116.00p 13350
08/03/2013 115.00p 116.25p 111.20p 116.25p 9410
07/03/2013 115.00p 115.00p 113.75p 113.75p 1140
06/03/2013 115.00p 115.00p 113.75p 113.75p 18450
05/03/2013 112.75p 113.75p 110.00p 113.75p 0
04/03/2013 112.75p 112.75p 110.00p 112.00p 32890
01/03/2013 117.50p 117.50p 116.50p 116.50p 920
28/02/2013 114.50p 117.25p 113.50p 116.50p 19000
27/02/2013 119.00p 119.00p 113.00p 117.25p 0
26/02/2013 119.00p 119.00p 113.00p 116.50p 21900
25/02/2013 116.00p 116.50p 116.00p 116.50p 2600
22/02/2013 117.50p 119.15p 116.75p 116.75p 37700
21/02/2013 114.50p 120.40p 114.50p 117.75p 15030
20/02/2013 116.00p 118.00p 116.00p 117.50p 0
19/02/2013 116.00p 118.00p 116.00p 117.25p 1960
18/02/2013 116.52p 118.00p 116.16p 118.00p 12740
15/02/2013 115.10p 118.00p 115.10p 118.00p 1650
14/02/2013 113.00p 120.00p 110.63p 116.75p 0
13/02/2013 113.00p 120.00p 110.63p 120.00p 36580
12/02/2013 117.00p 120.30p 116.10p 117.00p 20650
11/02/2013 118.00p 118.00p 114.75p 117.50p 2500
08/02/2013 115.40p 121.00p 114.75p 114.75p 93730
07/02/2013 112.50p 113.25p 112.13p 113.25p 10420
06/02/2013 114.50p 117.50p 110.00p 113.50p 72440
05/02/2013 110.34p 110.34p 109.50p 109.50p 2500
04/02/2013 106.50p 112.25p 106.50p 110.25p 15320
01/02/2013 112.00p 113.00p 112.00p 112.25p 4790
31/01/2013 112.00p 112.00p 109.50p 110.00p 4950
30/01/2013 114.50p 114.50p 109.50p 109.50p 100
29/01/2013 112.40p 112.40p 110.75p 110.75p 5000
28/01/2013 105.99p 109.50p 105.99p 109.50p 1240
25/01/2013 107.00p 110.00p 104.00p 108.00p 17750
24/01/2013 103.00p 106.50p 103.00p 104.90p 0
23/01/2013 103.00p 106.50p 103.00p 105.75p 72400
22/01/2013 102.00p 106.00p 101.00p 104.40p 43860
21/01/2013 101.00p 103.50p 101.00p 102.50p 0
18/01/2013 101.00p 103.50p 101.00p 102.00p 3290
17/01/2013 105.00p 105.00p 101.00p 103.50p 8600
16/01/2013 104.00p 105.20p 102.00p 102.00p 10150
15/01/2013 98.00p 103.40p 96.92p 100.50p 17750
14/01/2013 99.20p 104.00p 99.20p 104.00p 4990
11/01/2013 106.00p 106.00p 102.00p 102.00p 2250
10/01/2013 106.00p 106.00p 102.00p 102.00p 2830
09/01/2013 99.20p 104.00p 99.20p 104.00p 5500

*Close Price adjusted for both dividends and splits