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

Technology Sector

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

Date Open High Low Close* Volume
21/03/2012 96.50p 98.50p 96.50p 96.50p 17220
20/03/2012 96.00p 96.80p 95.50p 96.00p 40900
19/03/2012 96.50p 97.00p 95.80p 96.00p 5430
16/03/2012 96.25p 97.00p 96.00p 96.00p 34400
15/03/2012 87.00p 98.00p 86.00p 96.25p 57840
14/03/2012 85.75p 87.50p 85.75p 86.50p 3000
13/03/2012 85.75p 85.75p 85.00p 85.75p 9910
12/03/2012 84.50p 87.50p 84.50p 85.75p 8630
09/03/2012 84.00p 85.00p 82.00p 84.50p 14060
08/03/2012 84.00p 84.50p 83.50p 83.50p 2500
07/03/2012 83.50p 83.50p 83.50p 83.50p 6900
06/03/2012 84.00p 84.25p 83.00p 83.50p 0
05/03/2012 84.25p 84.25p 83.00p 83.50p 2980
02/03/2012 84.50p 84.50p 84.50p 84.50p 1750
01/03/2012 84.50p 84.50p 83.00p 84.50p 1340
29/02/2012 84.50p 84.93p 81.00p 84.50p 20030
28/02/2012 84.75p 84.93p 84.00p 84.75p 6250
27/02/2012 84.75p 84.75p 83.00p 84.75p 0
24/02/2012 84.50p 84.75p 83.00p 84.75p 1020
23/02/2012 85.00p 85.00p 83.50p 84.75p 35000
22/02/2012 83.75p 85.00p 83.75p 85.00p 7780
21/02/2012 83.50p 85.00p 82.35p 83.75p 22360
20/02/2012 83.25p 84.65p 81.50p 83.25p 6830
17/02/2012 83.50p 83.50p 81.50p 83.25p 130
16/02/2012 83.25p 83.42p 82.20p 83.25p 12280
15/02/2012 82.50p 83.50p 82.00p 83.25p 23000
14/02/2012 82.50p 83.30p 81.70p 82.50p 8060
13/02/2012 82.50p 82.50p 81.50p 82.00p 6170
10/02/2012 82.50p 83.00p 82.50p 82.50p 6960
09/02/2012 83.25p 83.50p 81.50p 82.50p 30330
08/02/2012 83.25p 83.75p 82.00p 83.25p 0
07/02/2012 83.75p 83.75p 82.00p 83.25p 10330
06/02/2012 83.75p 85.50p 82.00p 83.75p 27110
03/02/2012 83.75p 85.15p 83.75p 83.75p 800
02/02/2012 83.75p 83.75p 83.05p 83.75p 5000
01/02/2012 83.75p 85.50p 83.05p 83.75p 1760
31/01/2012 83.75p 85.15p 83.00p 83.75p 0
30/01/2012 83.75p 85.15p 83.00p 83.75p 7730
27/01/2012 83.75p 83.75p 83.00p 83.75p 0
26/01/2012 83.75p 83.75p 83.00p 83.75p 960
25/01/2012 83.75p 84.62p 83.00p 83.75p 12260
24/01/2012 83.75p 84.00p 83.75p 83.75p 19500
23/01/2012 83.75p 84.00p 83.75p 83.75p 3190
20/01/2012 83.75p 84.00p 83.75p 83.75p 0
19/01/2012 83.75p 84.00p 83.75p 83.75p 720
18/01/2012 83.75p 85.50p 82.52p 83.75p 119310
17/01/2012 83.75p 83.75p 83.57p 83.75p 3080
16/01/2012 83.75p 85.50p 83.75p 83.75p 7500
13/01/2012 83.75p 83.75p 83.00p 83.75p 2500
12/01/2012 81.00p 85.40p 80.50p 83.75p 50230
11/01/2012 80.50p 81.70p 80.50p 81.00p 12500
10/01/2012 78.50p 80.50p 78.50p 80.50p 37940
09/01/2012 78.00p 80.00p 78.00p 78.50p 7500
06/01/2012 78.00p 78.00p 78.00p 78.00p 0
05/01/2012 78.00p 78.00p 78.00p 78.00p 1270
04/01/2012 78.00p 80.00p 78.00p 78.00p 7500
03/01/2012 78.00p 79.80p 77.80p 78.00p 8250
30/12/2011 78.00p 79.80p 78.00p 78.00p 10070
29/12/2011 78.00p 79.80p 77.20p 78.00p 0
28/12/2011 78.00p 79.80p 77.20p 78.00p 0
23/12/2011 78.00p 79.80p 77.20p 78.00p 0
22/12/2011 78.00p 79.80p 77.20p 78.00p 8860
21/12/2011 78.00p 78.00p 77.20p 78.00p 770
20/12/2011 78.00p 80.00p 78.00p 78.00p 0
19/12/2011 78.00p 80.00p 78.00p 78.00p 6000
16/12/2011 78.00p 78.00p 77.00p 78.00p 10260
15/12/2011 77.50p 79.00p 77.50p 78.00p 1260
14/12/2011 77.50p 77.50p 76.90p 77.50p 0
13/12/2011 77.50p 77.50p 76.90p 77.50p 25400
12/12/2011 77.50p 78.85p 76.30p 77.50p 13090
09/12/2011 77.50p 77.50p 76.30p 77.50p 0
08/12/2011 77.50p 77.50p 76.30p 77.50p 1600
07/12/2011 77.50p 78.70p 77.50p 77.50p 6300
06/12/2011 77.50p 77.50p 76.50p 77.50p 34960
05/12/2011 77.00p 79.00p 77.00p 77.50p 12950
02/12/2011 77.50p 77.50p 77.35p 77.50p 6210
01/12/2011 77.50p 79.83p 77.50p 77.50p 4300
30/11/2011 77.50p 77.50p 77.50p 77.50p 0
29/11/2011 77.50p 77.50p 77.50p 77.50p 1880
28/11/2011 77.00p 79.00p 76.50p 77.50p 7960
25/11/2011 76.75p 78.50p 76.75p 77.00p 1160
24/11/2011 76.75p 78.50p 76.75p 76.75p 4000
23/11/2011 76.50p 78.10p 75.50p 76.75p 16880
22/11/2011 76.50p 77.90p 76.50p 76.50p 45000
21/11/2011 77.25p 78.00p 74.90p 76.50p 20190
18/11/2011 78.00p 78.00p 77.25p 77.25p 49460
17/11/2011 80.00p 80.00p 78.50p 78.50p 590
16/11/2011 79.50p 80.00p 79.50p 80.00p 3170
15/11/2011 78.00p 79.50p 78.00p 79.50p 2610
14/11/2011 79.25p 79.25p 78.65p 79.25p 3000
11/11/2011 79.25p 79.80p 78.65p 79.25p 12220
10/11/2011 79.25p 80.00p 78.60p 79.25p 7630
09/11/2011 79.25p 80.00p 79.00p 79.25p 0
08/11/2011 79.00p 80.00p 79.00p 79.25p 5000
07/11/2011 79.00p 80.00p 79.00p 79.00p 0
04/11/2011 79.00p 80.00p 79.00p 79.00p 6200
03/11/2011 79.00p 80.00p 79.00p 79.00p 0
02/11/2011 79.00p 80.00p 79.00p 79.00p 1230
01/11/2011 79.00p 80.00p 78.20p 79.00p 7400
31/10/2011 79.00p 79.00p 78.20p 79.00p 9000
28/10/2011 78.25p 79.00p 77.75p 79.00p 0
27/10/2011 77.75p 78.25p 77.75p 78.25p 10000
26/10/2011 78.25p 78.25p 76.72p 77.75p 2800
25/10/2011 78.25p 78.25p 77.00p 78.25p 11950
24/10/2011 78.25p 78.25p 77.00p 78.25p 0
21/10/2011 78.00p 78.25p 77.00p 78.25p 2040
20/10/2011 78.25p 78.25p 76.75p 78.00p 0
19/10/2011 78.00p 78.00p 76.75p 78.00p 0
18/10/2011 77.75p 78.00p 76.75p 78.00p 0
17/10/2011 77.75p 78.00p 76.75p 77.75p 0
14/10/2011 76.75p 78.00p 76.75p 77.75p 10870
13/10/2011 77.00p 77.50p 76.75p 76.75p 3760
12/10/2011 76.75p 77.75p 75.10p 76.75p 8030
11/10/2011 76.75p 77.45p 76.75p 76.75p 5000
10/10/2011 76.75p 76.75p 74.21p 76.75p 3250
07/10/2011 76.75p 77.63p 76.75p 76.75p 750
06/10/2011 77.50p 77.50p 75.00p 76.75p 3020
05/10/2011 77.50p 77.50p 76.15p 77.50p 10010
04/10/2011 78.50p 78.50p 77.15p 77.50p 30660
03/10/2011 79.75p 79.75p 78.00p 78.50p 7050
30/09/2011 79.75p 79.90p 79.75p 79.75p 0
29/09/2011 79.75p 79.90p 79.75p 79.75p 0
28/09/2011 79.75p 79.90p 79.75p 79.75p 10000
27/09/2011 79.75p 79.75p 78.00p 79.75p 2010
26/09/2011 80.00p 80.40p 79.00p 79.75p 9810
23/09/2011 79.25p 80.50p 79.25p 80.00p 6200
22/09/2011 80.00p 80.50p 79.25p 79.25p 0
21/09/2011 80.00p 80.50p 80.00p 80.00p 10000
20/09/2011 80.25p 80.60p 78.80p 80.00p 2980
19/09/2011 80.00p 80.00p 80.00p 80.00p 0
16/09/2011 80.00p 80.00p 80.00p 80.00p 0
15/09/2011 80.00p 80.00p 80.00p 80.00p 0
14/09/2011 80.25p 80.95p 80.00p 80.00p 590
13/09/2011 80.25p 80.95p 80.25p 80.25p 590
12/09/2011 80.25p 80.95p 80.25p 80.25p 590
09/09/2011 80.25p 80.25p 78.80p 80.25p 2430
08/09/2011 80.25p 80.95p 80.25p 80.25p 0
07/09/2011 80.25p 80.95p 80.25p 80.25p 3700
06/09/2011 79.75p 81.00p 78.50p 80.25p 0
05/09/2011 79.75p 81.00p 78.50p 79.75p 28960
02/09/2011 79.75p 79.75p 78.80p 79.75p 0
01/09/2011 79.75p 79.75p 78.80p 79.75p 1280
31/08/2011 79.75p 80.12p 79.75p 79.75p 6780
30/08/2011 79.75p 79.75p 79.00p 79.75p 1000
26/08/2011 79.75p 80.12p 79.75p 79.75p 0
25/08/2011 79.75p 80.12p 79.75p 79.75p 2470
24/08/2011 79.75p 81.50p 79.75p 79.75p 49900
23/08/2011 79.75p 79.75p 79.09p 79.75p 4500
22/08/2011 79.75p 80.00p 78.00p 79.75p 0
19/08/2011 79.75p 80.00p 78.00p 79.75p 0
18/08/2011 79.75p 80.00p 78.00p 79.75p 0
17/08/2011 79.75p 80.00p 78.00p 79.75p 0
16/08/2011 79.75p 80.00p 78.00p 79.75p 0
15/08/2011 79.75p 80.00p 78.00p 79.75p 0
12/08/2011 79.50p 80.00p 78.00p 79.75p 55000
11/08/2011 79.50p 79.50p 79.50p 79.50p 0
10/08/2011 78.25p 79.65p 78.00p 79.50p 45970
09/08/2011 80.25p 80.25p 78.00p 78.25p 25160
08/08/2011 80.50p 81.02p 78.85p 80.25p 11210
05/08/2011 80.50p 80.50p 78.50p 80.25p 22810
04/08/2011 80.75p 80.75p 80.75p 80.75p 2700
03/08/2011 80.75p 81.70p 80.00p 81.70p 13630
02/08/2011 80.25p 82.00p 80.25p 81.00p 6540
01/08/2011 80.50p 80.50p 80.50p 80.50p 380
29/07/2011 80.50p 80.50p 80.00p 80.50p 760
28/07/2011 80.50p 82.00p 80.50p 80.50p 0
27/07/2011 80.50p 82.00p 80.50p 80.50p 6000
26/07/2011 80.25p 82.00p 79.40p 80.25p 32430
25/07/2011 80.25p 82.00p 79.37p 80.25p 10300
22/07/2011 79.25p 80.25p 79.25p 80.25p 80000
21/07/2011 79.75p 79.75p 78.87p 79.25p 30510
20/07/2011 79.75p 79.75p 79.00p 79.75p 0
19/07/2011 79.75p 79.75p 79.00p 79.75p 0
18/07/2011 79.75p 79.75p 79.00p 79.75p 17330
15/07/2011 79.75p 79.75p 78.87p 79.75p 0
14/07/2011 79.50p 79.75p 78.87p 79.75p 23340
13/07/2011 79.50p 80.00p 79.50p 79.75p 15000
12/07/2011 79.75p 79.75p 78.70p 79.50p 5600
11/07/2011 79.50p 81.00p 79.50p 79.75p 2000
08/07/2011 79.50p 80.70p 78.50p 79.50p 2180
07/07/2011 79.50p 80.70p 79.50p 79.50p 620
06/07/2011 79.50p 80.00p 78.20p 79.50p 108000
05/07/2011 79.50p 79.50p 78.50p 79.50p 2330
04/07/2011 79.50p 80.70p 78.50p 79.50p 4840
01/07/2011 79.75p 79.75p 78.50p 79.50p 1280
30/06/2011 79.75p 80.90p 78.35p 79.75p 17690
29/06/2011 79.75p 80.27p 78.18p 79.75p 52310
28/06/2011 79.75p 80.62p 78.18p 79.75p 10730
27/06/2011 79.75p 80.62p 79.75p 79.75p 0
24/06/2011 79.75p 80.62p 79.75p 79.75p 0
23/06/2011 79.75p 80.62p 79.75p 79.75p 0
22/06/2011 79.75p 80.62p 79.75p 79.75p 1240
21/06/2011 79.75p 79.75p 78.70p 79.75p 2080
20/06/2011 79.75p 79.75p 78.70p 79.75p 4640
17/06/2011 79.75p 79.75p 78.70p 79.75p 5750
16/06/2011 79.75p 81.40p 78.18p 79.75p 10680
15/06/2011 79.75p 79.75p 78.50p 79.75p 5400
14/06/2011 79.75p 81.40p 78.50p 79.75p 0
13/06/2011 79.75p 81.40p 78.50p 79.75p 0
10/06/2011 79.75p 81.40p 78.50p 79.75p 45240

*Close Price adjusted for both dividends and splits