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

Technology Sector

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

Date Open High Low Close* Volume
08/01/2013 105.00p 105.00p 102.00p 102.00p 14250
07/01/2013 105.50p 105.50p 98.40p 104.00p 16670
04/01/2013 100.00p 102.25p 98.40p 102.00p 13380
03/01/2013 105.00p 105.30p 103.12p 105.00p 12190
02/01/2013 103.12p 103.12p 102.50p 102.50p 2090
31/12/2012 105.70p 105.70p 103.00p 103.00p 2210
28/12/2012 106.00p 106.00p 103.00p 103.00p 7510
27/12/2012 101.50p 103.75p 101.00p 103.75p 73490
24/12/2012 102.50p 102.50p 99.25p 99.25p 1250
21/12/2012 104.00p 104.00p 100.25p 101.00p 0
20/12/2012 104.00p 104.00p 100.25p 100.25p 12670
19/12/2012 105.00p 106.00p 101.00p 101.00p 54090
18/12/2012 100.60p 101.00p 99.50p 101.00p 20570
17/12/2012 100.50p 105.00p 100.50p 101.00p 6360
14/12/2012 104.60p 104.60p 101.00p 101.00p 430
13/12/2012 100.20p 104.60p 100.20p 101.00p 0
12/12/2012 100.20p 104.60p 100.20p 101.00p 12360
11/12/2012 99.76p 105.00p 99.76p 101.00p 14750
10/12/2012 104.60p 104.60p 101.00p 101.00p 1550
07/12/2012 103.50p 105.00p 102.25p 102.50p 27220
06/12/2012 102.00p 104.60p 99.40p 101.00p 7930
05/12/2012 100.00p 104.00p 98.80p 102.00p 29540
04/12/2012 96.40p 98.00p 96.40p 98.00p 9750
03/12/2012 96.40p 98.00p 96.40p 98.00p 9790
30/11/2012 100.95p 100.95p 99.00p 99.00p 410
29/11/2012 97.90p 98.50p 97.90p 98.50p 1700
28/11/2012 96.50p 98.00p 96.50p 98.00p 1650
27/11/2012 99.70p 99.70p 97.00p 97.00p 1000
26/11/2012 96.00p 97.00p 96.00p 97.00p 800
23/11/2012 99.00p 102.00p 96.50p 97.00p 57150
22/11/2012 98.06p 98.06p 96.65p 96.65p 5000
21/11/2012 96.40p 98.50p 96.20p 97.75p 39760
20/11/2012 99.50p 100.00p 96.50p 97.50p 0
19/11/2012 99.50p 100.00p 96.50p 97.50p 17110
16/11/2012 99.50p 99.50p 91.50p 95.75p 413400
15/11/2012 99.50p 102.46p 81.00p 92.00p 67430
14/11/2012 105.82p 105.82p 99.50p 102.25p 48140
13/11/2012 100.50p 104.00p 100.50p 104.00p 25000
12/11/2012 101.45p 105.90p 101.45p 103.50p 14300
09/11/2012 105.20p 105.20p 102.75p 102.75p 0
08/11/2012 105.20p 105.20p 104.00p 104.00p 4000
07/11/2012 102.80p 105.20p 102.80p 104.00p 11000
06/11/2012 105.20p 105.20p 104.00p 104.00p 2370
05/11/2012 104.70p 104.70p 104.00p 104.00p 4000
02/11/2012 102.00p 104.00p 102.00p 104.00p 5260
01/11/2012 100.00p 102.00p 100.00p 101.75p 161460
31/10/2012 103.00p 103.00p 100.00p 100.50p 6120
30/10/2012 102.00p 102.00p 100.50p 100.50p 790
29/10/2012 100.00p 101.59p 100.00p 100.50p 17000
26/10/2012 98.50p 100.50p 98.50p 100.50p 2570
25/10/2012 98.75p 100.00p 98.30p 99.50p 4130
24/10/2012 100.00p 103.51p 98.30p 99.50p 38100
23/10/2012 102.10p 102.10p 101.25p 101.25p 7500
22/10/2012 104.50p 104.80p 101.80p 103.00p 4590
19/10/2012 103.00p 103.50p 103.00p 103.00p 0
18/10/2012 103.00p 103.50p 103.00p 103.00p 0
17/10/2012 103.00p 103.50p 103.00p 103.50p 4660
16/10/2012 103.50p 104.75p 103.50p 104.00p 20620
15/10/2012 101.00p 103.00p 101.00p 103.00p 36230
12/10/2012 100.00p 104.25p 100.00p 103.50p 0
11/10/2012 100.00p 104.25p 100.00p 103.50p 0
10/10/2012 100.00p 104.25p 100.00p 103.50p 24040
09/10/2012 102.40p 102.80p 102.40p 102.50p 2480
08/10/2012 100.00p 103.50p 100.00p 103.50p 370
05/10/2012 101.00p 105.00p 101.00p 103.50p 26400
04/10/2012 104.00p 104.00p 103.00p 103.75p 31500
03/10/2012 106.50p 106.50p 104.50p 105.75p 28630
02/10/2012 104.30p 106.70p 104.30p 106.00p 20320
01/10/2012 107.00p 107.00p 105.20p 105.50p 31620
28/09/2012 104.00p 107.00p 104.00p 106.00p 88210
27/09/2012 106.50p 109.00p 104.53p 106.00p 33720
26/09/2012 106.50p 106.50p 101.50p 105.25p 8490
25/09/2012 103.00p 106.50p 101.60p 104.00p 30400
24/09/2012 103.00p 104.50p 100.50p 101.75p 27710
21/09/2012 103.00p 103.00p 101.50p 101.50p 4750
20/09/2012 100.00p 102.98p 97.00p 102.00p 58000
19/09/2012 103.50p 108.93p 103.50p 105.50p 9500
18/09/2012 109.00p 109.00p 104.75p 104.75p 4010
17/09/2012 109.00p 109.00p 105.75p 105.75p 2500
14/09/2012 109.00p 109.00p 103.30p 105.75p 13290
13/09/2012 106.50p 108.00p 105.50p 105.75p 0
12/09/2012 106.50p 108.00p 105.50p 105.50p 6210
11/09/2012 103.20p 106.50p 102.38p 103.75p 4260
10/09/2012 103.50p 104.25p 103.50p 104.25p 4590
07/09/2012 106.50p 106.50p 104.25p 104.25p 2350
06/09/2012 106.00p 106.00p 104.25p 104.25p 0
05/09/2012 106.00p 106.00p 104.25p 104.25p 2300
04/09/2012 106.00p 106.00p 101.95p 104.00p 0
03/09/2012 106.00p 106.00p 101.95p 104.25p 17130
31/08/2012 102.00p 103.50p 102.00p 103.50p 12500
30/08/2012 104.00p 106.50p 104.00p 104.25p 7550
29/08/2012 103.67p 103.67p 101.00p 103.25p 0
28/08/2012 103.67p 103.67p 101.00p 103.50p 11140
24/08/2012 105.00p 105.00p 102.04p 103.00p 0
23/08/2012 105.00p 105.00p 102.04p 103.00p 19740
22/08/2012 104.80p 104.80p 103.00p 103.00p 500
21/08/2012 101.60p 103.00p 101.60p 103.00p 90
20/08/2012 104.11p 104.11p 102.04p 103.00p 53630
17/08/2012 104.00p 104.00p 102.04p 103.00p 2700
16/08/2012 103.67p 103.67p 103.00p 103.00p 0
15/08/2012 103.67p 103.67p 103.00p 103.00p 0
14/08/2012 103.67p 103.67p 103.00p 103.00p 1000
13/08/2012 100.00p 104.00p 100.00p 102.50p 35300
10/08/2012 102.00p 102.00p 101.00p 102.00p 59620
09/08/2012 104.70p 104.90p 103.78p 104.90p 6030
08/08/2012 102.04p 103.00p 102.04p 103.00p 2420
07/08/2012 101.30p 104.70p 101.30p 103.50p 9070
06/08/2012 101.10p 104.20p 101.10p 102.75p 8060
03/08/2012 100.60p 102.50p 100.60p 102.50p 5000
02/08/2012 100.00p 104.40p 99.38p 102.50p 0
01/08/2012 100.00p 104.40p 99.38p 102.50p 13150
31/07/2012 99.00p 103.50p 99.00p 101.75p 0
30/07/2012 99.00p 103.50p 99.00p 101.75p 23810
27/07/2012 99.00p 101.75p 99.00p 101.75p 12500
26/07/2012 99.00p 102.00p 99.00p 102.00p 2300
25/07/2012 99.10p 102.00p 99.10p 102.00p 3790
24/07/2012 101.50p 106.50p 100.50p 103.45p 17740
23/07/2012 107.50p 107.50p 105.75p 105.75p 2500
20/07/2012 101.00p 101.50p 101.00p 101.50p 0
19/07/2012 101.00p 101.50p 101.00p 101.50p 1430
18/07/2012 102.00p 102.00p 101.50p 101.50p 20000
17/07/2012 105.00p 106.00p 105.00p 105.25p 14460
16/07/2012 102.30p 102.30p 99.00p 102.00p 5250
13/07/2012 99.00p 100.50p 99.00p 100.50p 53440
12/07/2012 99.00p 102.50p 99.00p 100.50p 55000
11/07/2012 102.50p 103.00p 102.50p 102.50p 5000
10/07/2012 99.00p 102.50p 99.00p 102.50p 9840
09/07/2012 99.00p 103.00p 99.00p 102.50p 7800
06/07/2012 101.00p 102.50p 100.00p 100.50p 0
05/07/2012 101.00p 102.50p 100.00p 102.50p 15000
04/07/2012 101.00p 106.00p 99.50p 101.50p 26490
03/07/2012 101.00p 105.00p 101.00p 103.50p 4110
02/07/2012 101.00p 104.00p 101.00p 104.00p 3930
29/06/2012 101.00p 103.50p 101.00p 103.50p 0
28/06/2012 101.00p 103.50p 101.00p 103.50p 10000
27/06/2012 102.00p 103.50p 101.00p 103.50p 0
26/06/2012 102.00p 103.50p 101.00p 103.50p 32390
25/06/2012 100.00p 100.50p 99.00p 100.50p 53220
22/06/2012 102.00p 103.40p 100.80p 103.40p 49420
21/06/2012 107.25p 107.25p 104.00p 105.50p 17930
20/06/2012 104.00p 105.50p 102.00p 105.50p 31000
19/06/2012 107.00p 107.90p 103.60p 107.00p 5830
18/06/2012 105.00p 109.00p 101.25p 106.50p 31070
15/06/2012 103.50p 104.80p 100.20p 102.50p 0
14/06/2012 103.50p 104.80p 100.20p 102.50p 12530
13/06/2012 100.00p 100.50p 99.00p 100.50p 35000
12/06/2012 100.50p 100.50p 99.60p 100.50p 6000
11/06/2012 100.00p 102.00p 98.50p 100.50p 22250
08/06/2012 100.00p 100.25p 98.00p 100.25p 6690
07/06/2012 100.00p 100.25p 99.00p 100.25p 1240
06/06/2012 100.00p 102.00p 98.00p 100.25p 10900
01/06/2012 100.00p 100.00p 99.00p 100.00p 110
31/05/2012 100.00p 100.00p 98.70p 100.00p 6200
30/05/2012 100.00p 102.00p 100.00p 100.00p 60
29/05/2012 100.00p 103.00p 98.50p 100.00p 0
28/05/2012 103.00p 103.00p 98.50p 100.00p 10550
25/05/2012 99.50p 99.75p 98.50p 99.75p 0
24/05/2012 99.75p 99.75p 98.50p 99.75p 2330
23/05/2012 98.50p 100.80p 98.50p 99.75p 10000
22/05/2012 99.25p 100.10p 99.25p 99.25p 10000
21/05/2012 98.00p 100.13p 98.00p 99.25p 10880
18/05/2012 98.00p 98.00p 97.00p 98.00p 27440
17/05/2012 98.00p 98.00p 98.00p 98.00p 27000
16/05/2012 99.00p 99.00p 97.50p 98.50p 25660
15/05/2012 99.00p 100.00p 97.00p 99.00p 11350
14/05/2012 101.00p 101.75p 98.50p 99.00p 7510
11/05/2012 101.00p 102.00p 100.00p 101.00p 32190
10/05/2012 100.00p 102.00p 100.00p 101.00p 13870
09/05/2012 100.00p 103.00p 99.00p 100.00p 54370
08/05/2012 100.00p 102.00p 100.00p 100.00p 0
04/05/2012 100.00p 102.00p 100.00p 100.00p 1080
03/05/2012 100.00p 102.00p 100.00p 100.00p 1940
02/05/2012 101.00p 103.00p 100.00p 100.00p 17300
01/05/2012 101.00p 102.90p 100.50p 101.00p 23130
30/04/2012 101.00p 103.00p 100.00p 101.00p 6200
27/04/2012 101.00p 103.00p 101.00p 101.00p 0
26/04/2012 101.50p 103.00p 101.00p 101.00p 62500
25/04/2012 102.00p 104.00p 102.00p 102.00p 1690
24/04/2012 102.50p 104.00p 101.00p 102.00p 34900
23/04/2012 102.00p 105.00p 102.00p 102.50p 22940
20/04/2012 100.25p 103.00p 100.25p 102.00p 10440
19/04/2012 97.25p 102.00p 97.25p 100.25p 101020
18/04/2012 95.75p 98.00p 95.75p 97.25p 16000
17/04/2012 95.75p 97.00p 95.75p 96.50p 0
16/04/2012 96.50p 97.00p 96.50p 96.50p 31440
13/04/2012 95.75p 98.00p 95.75p 96.50p 6670
12/04/2012 95.75p 98.00p 95.50p 95.75p 10610
11/04/2012 95.75p 98.00p 95.50p 95.75p 0
10/04/2012 95.50p 98.00p 95.50p 95.75p 7500
05/04/2012 95.50p 97.50p 93.70p 95.50p 8750
04/04/2012 95.50p 97.50p 95.00p 95.50p 6240
03/04/2012 95.50p 98.00p 95.00p 95.50p 6000
02/04/2012 95.00p 97.50p 93.60p 95.50p 38550
30/03/2012 95.50p 96.90p 94.50p 95.00p 12760
29/03/2012 95.50p 97.50p 93.00p 95.00p 36210
28/03/2012 95.50p 97.50p 94.00p 95.50p 0
27/03/2012 95.50p 97.50p 94.00p 95.50p 13500
26/03/2012 95.50p 98.00p 94.25p 95.50p 5600
23/03/2012 96.50p 98.00p 95.50p 95.50p 26640
22/03/2012 96.50p 99.00p 95.50p 96.50p 13910

*Close Price adjusted for both dividends and splits