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

Technology Sector

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

Date Open High Low Close* Volume
07/04/2014 134.00p 144.70p 123.25p 134.00p 26369
04/04/2014 122.00p 129.50p 122.00p 123.25p 34207
03/04/2014 128.25p 132.55p 126.26p 129.50p 19737
02/04/2014 133.75p 134.00p 130.00p 131.00p 24191
01/04/2014 136.45p 136.45p 130.49p 135.00p 7159
31/03/2014 132.21p 136.45p 132.21p 136.00p 6472
28/03/2014 141.75p 141.75p 135.50p 135.50p 2863
27/03/2014 141.63p 141.63p 139.00p 139.00p 38568
26/03/2014 138.24p 141.00p 138.24p 141.00p 10126
25/03/2014 135.29p 141.59p 135.29p 139.00p 4386
24/03/2014 135.25p 141.45p 135.04p 140.00p 31820
21/03/2014 142.00p 145.09p 137.00p 139.37p 35800
20/03/2014 134.00p 141.80p 134.00p 139.25p 36975
19/03/2014 140.00p 142.95p 138.00p 138.00p 50856
18/03/2014 141.00p 142.00p 141.00p 142.00p 4665
17/03/2014 136.17p 141.90p 136.17p 141.38p 14400
14/03/2014 144.95p 144.95p 137.00p 140.00p 11487
13/03/2014 137.50p 141.00p 137.50p 141.00p 2690
12/03/2014 143.73p 143.73p 141.00p 141.00p 0
11/03/2014 143.73p 143.73p 142.00p 142.00p 2500
10/03/2014 144.00p 144.32p 138.55p 144.00p 37137
07/03/2014 144.57p 144.57p 138.00p 140.00p 4151
06/03/2014 141.62p 143.75p 139.50p 139.50p 0
05/03/2014 141.62p 143.75p 139.50p 139.50p 18161
04/03/2014 135.50p 141.95p 135.50p 139.50p 9654
03/03/2014 137.00p 140.75p 136.79p 139.50p 9320
28/02/2014 136.25p 141.45p 136.25p 140.75p 3730
27/02/2014 135.66p 139.37p 135.66p 139.37p 19000
26/02/2014 144.75p 144.75p 136.81p 142.00p 15285
25/02/2014 143.00p 144.84p 141.26p 142.50p 6830
24/02/2014 144.75p 144.75p 141.50p 141.50p 1158
21/02/2014 144.00p 144.00p 138.25p 141.00p 50345
20/02/2014 144.75p 144.85p 142.00p 142.50p 7146
19/02/2014 145.00p 145.00p 140.88p 142.50p 12193
18/02/2014 142.00p 142.00p 139.75p 140.00p 8500
17/02/2014 141.50p 142.98p 139.75p 139.75p 7829
14/02/2014 137.50p 144.53p 137.50p 140.00p 27473
13/02/2014 141.29p 141.29p 137.35p 138.25p 1968
12/02/2014 141.45p 141.50p 136.00p 138.25p 25750
11/02/2014 139.75p 141.50p 136.50p 141.50p 31135
10/02/2014 136.00p 139.00p 136.00p 136.50p 14040
07/02/2014 135.00p 136.50p 134.10p 136.50p 0
06/02/2014 135.00p 136.50p 134.10p 136.50p 0
05/02/2014 135.00p 136.50p 134.10p 136.50p 2044
04/02/2014 133.00p 136.50p 133.00p 136.50p 25000
03/02/2014 140.00p 140.00p 135.75p 135.75p 2500
31/01/2014 140.00p 142.00p 136.00p 136.00p 3114
30/01/2014 141.25p 142.00p 136.50p 142.00p 18386
29/01/2014 134.75p 141.75p 125.00p 136.50p 23389
28/01/2014 135.00p 139.45p 125.00p 125.00p 30544
27/01/2014 139.07p 139.07p 129.56p 135.00p 30050
24/01/2014 140.67p 140.67p 137.25p 137.25p 3836
23/01/2014 137.50p 145.00p 135.00p 139.13p 34933
22/01/2014 138.85p 143.88p 138.85p 143.88p 10573
21/01/2014 144.85p 150.00p 140.13p 141.13p 0
20/01/2014 144.85p 150.00p 140.13p 140.13p 20615
17/01/2014 143.50p 145.00p 143.50p 143.62p 12526
16/01/2014 143.75p 150.00p 133.22p 145.00p 33829
15/01/2014 141.70p 141.70p 137.00p 137.00p 2500
14/01/2014 133.50p 137.00p 133.50p 137.00p 10000
13/01/2014 134.00p 142.00p 134.00p 137.00p 5750
10/01/2014 133.09p 142.86p 133.09p 137.00p 0
09/01/2014 133.09p 142.86p 133.09p 137.00p 4143
08/01/2014 141.66p 141.66p 137.00p 137.00p 2013
07/01/2014 135.00p 142.45p 131.82p 137.00p 24935
06/01/2014 130.00p 133.00p 126.25p 132.00p 4524
03/01/2014 133.00p 136.12p 128.00p 132.75p 32301
02/01/2014 135.00p 138.83p 135.00p 136.00p 14153
31/12/2013 138.75p 138.80p 135.00p 135.00p 0
30/12/2013 138.75p 138.80p 135.50p 135.50p 8630
27/12/2013 132.95p 133.50p 132.95p 133.50p 5004
24/12/2013 132.95p 132.95p 130.00p 130.00p 3681
23/12/2013 132.76p 132.76p 130.00p 130.00p 2573
20/12/2013 127.39p 130.00p 127.39p 130.00p 4330
19/12/2013 126.81p 130.00p 126.81p 130.00p 484
18/12/2013 134.75p 134.75p 130.00p 130.00p 1400
17/12/2013 130.00p 135.00p 126.80p 132.50p 26193
16/12/2013 133.00p 136.50p 126.71p 130.00p 24300
13/12/2013 133.25p 138.53p 133.25p 136.50p 34770
12/12/2013 137.00p 143.71p 131.00p 136.50p 24329
11/12/2013 135.00p 137.00p 130.50p 131.00p 6629
10/12/2013 130.00p 133.07p 125.00p 130.50p 10150
09/12/2013 127.45p 130.00p 120.50p 125.00p 25450
06/12/2013 124.00p 124.00p 120.50p 120.50p 2500
05/12/2013 121.65p 125.40p 121.65p 124.00p 9503
04/12/2013 122.00p 126.00p 120.00p 125.00p 0
03/12/2013 122.00p 126.00p 120.00p 120.00p 5000
02/12/2013 132.45p 132.45p 126.00p 126.00p 0
29/11/2013 132.45p 132.45p 128.50p 128.50p 1782
28/11/2013 126.78p 131.00p 126.78p 128.50p 0
27/11/2013 126.78p 131.00p 126.78p 130.00p 5000
26/11/2013 135.95p 135.95p 131.00p 131.00p 193
25/11/2013 135.00p 135.00p 131.00p 131.00p 153
22/11/2013 126.56p 131.00p 126.56p 131.00p 6000
21/11/2013 128.55p 135.00p 128.55p 131.00p 17593
20/11/2013 131.00p 134.50p 128.47p 130.00p 9861
19/11/2013 127.24p 130.00p 125.50p 125.50p 19500
18/11/2013 125.00p 137.00p 125.00p 127.50p 38443
15/11/2013 132.00p 137.05p 132.00p 132.50p 4400
14/11/2013 132.00p 139.60p 128.00p 132.50p 51055
13/11/2013 139.93p 139.93p 132.00p 136.00p 0
12/11/2013 139.93p 139.93p 132.00p 132.00p 1792
11/11/2013 140.00p 140.00p 135.50p 135.50p 0
08/11/2013 140.00p 140.00p 135.50p 135.50p 7000
07/11/2013 135.00p 140.00p 129.30p 130.50p 21494
06/11/2013 120.00p 134.36p 120.00p 125.50p 6032
05/11/2013 131.00p 131.50p 125.00p 126.25p 8976
04/11/2013 131.00p 136.20p 131.00p 131.00p 0
01/11/2013 131.00p 136.20p 131.00p 131.00p 16500
31/10/2013 131.25p 135.31p 131.00p 131.00p 16343
30/10/2013 133.00p 135.00p 131.50p 131.50p 6000
29/10/2013 131.75p 131.75p 126.50p 126.50p 4440
28/10/2013 126.00p 131.71p 126.00p 127.00p 0
25/10/2013 126.00p 131.71p 126.00p 126.00p 0
24/10/2013 126.00p 131.71p 126.00p 129.00p 17463
23/10/2013 126.00p 129.00p 126.00p 128.00p 15429
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

*Close Price adjusted for both dividends and splits