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

Technology Sector

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

Date Open High Low Close* Volume
26/06/2013 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
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

*Close Price adjusted for both dividends and splits