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

Technology Sector

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

Date Open High Low Close* Volume
09/06/2011 79.75p 81.50p 79.50p 79.75p 0
08/06/2011 79.75p 81.50p 79.50p 79.75p 0
07/06/2011 79.75p 81.50p 79.50p 79.75p 0
06/06/2011 79.75p 81.50p 79.50p 79.75p 13310
03/06/2011 79.75p 81.46p 79.75p 79.75p 2430
02/06/2011 79.75p 81.00p 79.75p 79.75p 0
01/06/2011 79.75p 81.00p 79.75p 81.00p 30000
31/05/2011 79.75p 81.30p 79.75p 79.75p 0
27/05/2011 79.75p 81.30p 79.75p 79.75p 19960
26/05/2011 79.75p 79.75p 79.12p 79.75p 30400
25/05/2011 79.75p 81.00p 79.75p 79.75p 0
24/05/2011 79.75p 81.00p 79.75p 79.75p 1800
23/05/2011 80.00p 81.47p 79.62p 80.00p 0
20/05/2011 80.00p 81.47p 79.62p 80.00p 11640
19/05/2011 80.00p 81.00p 80.00p 80.00p 0
18/05/2011 80.00p 81.00p 80.00p 80.00p 6120
17/05/2011 80.00p 81.50p 79.75p 80.00p 0
16/05/2011 79.75p 81.50p 79.75p 80.00p 6710
13/05/2011 79.75p 79.75p 79.75p 79.75p 0
12/05/2011 79.75p 81.50p 79.12p 79.75p 0
11/05/2011 79.75p 81.50p 79.12p 79.75p 12170
10/05/2011 79.75p 81.00p 79.50p 79.75p 0
09/05/2011 79.75p 81.00p 79.50p 79.75p 0
06/05/2011 79.50p 81.00p 79.50p 79.75p 0
05/05/2011 79.50p 81.00p 79.50p 79.50p 0
04/05/2011 79.50p 81.00p 79.50p 79.50p 0
03/05/2011 79.75p 81.00p 79.50p 79.50p 25000
28/04/2011 79.75p 81.50p 78.50p 79.75p 0
27/04/2011 79.75p 81.50p 78.50p 79.75p 0
26/04/2011 79.75p 81.50p 78.50p 79.75p 9400
21/04/2011 79.75p 81.32p 79.75p 79.75p 0
20/04/2011 79.75p 81.32p 79.75p 79.75p 1000
19/04/2011 79.75p 81.15p 78.50p 79.75p 31210
18/04/2011 79.75p 81.10p 78.20p 79.75p 0
15/04/2011 79.75p 81.10p 78.20p 79.75p 26150
14/04/2011 78.50p 80.50p 76.71p 79.75p 23010
13/04/2011 77.25p 79.50p 76.71p 78.50p 12030
12/04/2011 77.25p 77.85p 76.71p 77.25p 5110
11/04/2011 77.25p 77.50p 77.25p 77.25p 18750
08/04/2011 77.25p 77.50p 77.25p 77.25p 50000
07/04/2011 77.25p 77.50p 76.70p 77.25p 9810
06/04/2011 76.75p 77.85p 76.20p 77.25p 18940
05/04/2011 76.50p 78.00p 75.00p 76.75p 29800
04/04/2011 78.00p 78.00p 75.50p 76.50p 39270
01/04/2011 78.25p 79.50p 76.85p 78.00p 6930
31/03/2011 78.75p 79.65p 77.00p 78.25p 20600
30/03/2011 78.75p 78.75p 78.00p 78.75p 6040
29/03/2011 77.75p 80.50p 77.75p 78.75p 15960
28/03/2011 76.25p 79.00p 76.25p 77.75p 7770
25/03/2011 75.00p 78.00p 74.00p 76.25p 11250
24/03/2011 74.50p 76.00p 73.00p 75.00p 12520
23/03/2011 74.50p 75.97p 73.00p 74.50p 13350
22/03/2011 74.50p 74.50p 73.00p 74.50p 162460
21/03/2011 74.50p 74.50p 73.50p 74.50p 15500
18/03/2011 74.50p 75.97p 73.00p 74.50p 128020
17/03/2011 74.50p 74.50p 73.00p 74.50p 25790
16/03/2011 74.25p 75.62p 74.25p 74.25p 6560
15/03/2011 74.50p 74.50p 72.94p 74.25p 7000
14/03/2011 74.50p 76.00p 74.25p 74.50p 0
11/03/2011 74.50p 76.00p 74.25p 74.50p 0
10/03/2011 74.25p 76.00p 74.50p 74.50p 4000
09/03/2011 74.25p 76.00p 72.50p 74.25p 0
08/03/2011 74.25p 76.00p 72.50p 74.25p 28480
07/03/2011 74.25p 76.00p 73.50p 74.25p 3870
04/03/2011 73.00p 76.00p 73.00p 74.25p 15870
03/03/2011 73.00p 74.98p 73.00p 73.00p 0
02/03/2011 73.00p 74.98p 73.00p 73.00p 7900
01/03/2011 73.00p 75.00p 73.00p 73.00p 4920
28/02/2011 73.00p 74.50p 74.50p 74.50p 25000
25/02/2011 73.00p 73.00p 72.75p 73.00p 0
24/02/2011 73.00p 73.00p 73.00p 73.00p 0
23/02/2011 73.00p 73.00p 73.00p 73.00p 3560
22/02/2011 73.00p 73.00p 73.00p 73.00p 30000
21/02/2011 73.00p 75.00p 73.00p 73.00p 2030
18/02/2011 73.00p 73.00p 73.00p 73.00p 20000
17/02/2011 73.00p 73.30p 73.00p 73.00p 15000
16/02/2011 73.00p 72.75p 71.80p 72.75p 16000
15/02/2011 73.00p 74.96p 72.75p 72.75p 0
14/02/2011 73.00p 74.96p 72.75p 73.00p 0
11/02/2011 74.96p 74.96p 73.00p 73.00p 380
10/02/2011 73.25p 74.50p 73.00p 73.00p 0
09/02/2011 73.25p 74.50p 73.00p 73.00p 0
08/02/2011 74.50p 74.50p 73.25p 73.25p 26250
07/02/2011 73.25p 75.00p 73.25p 73.25p 0
04/02/2011 73.25p 75.00p 73.25p 73.25p 0
03/02/2011 74.50p 75.00p 73.25p 73.25p 30000
02/02/2011 73.00p 73.00p 73.00p 73.00p 0
01/02/2011 73.00p 73.00p 73.00p 73.00p 0
31/01/2011 73.00p 73.00p 73.00p 73.00p 1610
28/01/2011 73.00p 73.09p 71.00p 73.00p 23500
27/01/2011 73.75p 73.75p 72.03p 73.00p 7900
26/01/2011 73.75p 74.00p 72.03p 73.75p 720
25/01/2011 73.75p 74.00p 73.26p 74.00p 10000
24/01/2011 74.00p 74.00p 73.75p 73.75p 0
21/01/2011 74.00p 74.00p 74.00p 74.00p 0
20/01/2011 74.00p 74.00p 74.00p 74.00p 0
19/01/2011 74.00p 75.50p 74.00p 74.00p 15000
18/01/2011 74.00p 74.00p 74.00p 74.00p 35000
17/01/2011 75.80p 75.80p 74.00p 74.00p 0
14/01/2011 75.80p 75.80p 74.00p 74.00p 0
13/01/2011 75.80p 75.80p 74.00p 74.00p 9010
12/01/2011 73.44p 74.00p 73.44p 74.00p 14000
11/01/2011 72.50p 75.50p 72.50p 74.00p 21490
10/01/2011 72.50p 74.80p 72.50p 73.00p 5530
07/01/2011 72.50p 73.85p 72.50p 72.50p 3850
06/01/2011 73.00p 73.00p 73.00p 73.00p 45000
05/01/2011 73.00p 74.00p 72.44p 73.00p 22370
04/01/2011 72.50p 73.00p 72.08p 73.00p 2300
31/12/2010 72.50p 73.00p 72.08p 72.50p 20000
30/12/2010 71.00p 74.00p 71.00p 72.50p 29000
29/12/2010 71.00p 71.00p 71.00p 71.00p 0
24/12/2010 70.25p 72.00p 70.25p 71.00p 2000
23/12/2010 70.25p 70.25p 70.00p 70.25p 0
22/12/2010 70.00p 70.25p 70.00p 70.25p 0
21/12/2010 70.00p 71.50p 70.00p 70.00p 13500
20/12/2010 70.00p 70.00p 70.00p 70.00p 0
17/12/2010 70.00p 70.00p 70.00p 70.00p 0
16/12/2010 70.00p 70.00p 70.00p 70.00p 0
15/12/2010 70.00p 71.50p 70.00p 70.00p 5560
14/12/2010 70.00p 70.00p 70.00p 70.00p 0
13/12/2010 70.00p 70.00p 70.00p 70.00p 0
10/12/2010 70.25p 71.96p 69.20p 70.00p 52770
09/12/2010 70.25p 70.25p 69.20p 70.00p 10410
08/12/2010 70.25p 71.50p 70.00p 70.25p 15000
07/12/2010 70.25p 70.25p 69.20p 70.25p 2050
06/12/2010 69.75p 71.50p 69.00p 70.25p 9790
03/12/2010 69.25p 71.50p 69.25p 69.75p 9000
02/12/2010 69.00p 69.25p 68.50p 69.25p 9000
01/12/2010 69.00p 69.00p 69.00p 69.00p 0
30/11/2010 69.00p 70.90p 69.00p 69.00p 23440
29/11/2010 69.00p 71.00p 68.00p 69.00p 47500
26/11/2010 69.00p 70.50p 69.00p 69.00p 10000
25/11/2010 69.00p 70.00p 69.00p 69.00p 50000
24/11/2010 69.00p 69.00p 68.00p 69.00p 10500
23/11/2010 69.00p 69.00p 69.00p 69.00p 0
22/11/2010 69.00p 70.00p 67.90p 69.00p 27250
19/11/2010 69.00p 70.96p 67.80p 69.00p 9800
18/11/2010 69.00p 69.00p 69.00p 69.00p 0
17/11/2010 69.00p 69.00p 69.00p 69.00p 0
16/11/2010 69.00p 69.00p 67.70p 69.00p 14650
15/11/2010 69.00p 69.00p 69.00p 69.00p 0
12/11/2010 68.50p 69.97p 68.50p 69.00p 1000
11/11/2010 68.50p 69.00p 67.60p 68.50p 4610
10/11/2010 68.50p 69.00p 68.50p 68.50p 0
09/11/2010 68.50p 69.00p 67.50p 68.50p 20000
08/11/2010 68.50p 70.00p 67.70p 68.50p 6330
05/11/2010 68.00p 69.97p 68.00p 68.50p 300
04/11/2010 68.50p 69.00p 68.50p 68.50p 0
03/11/2010 68.50p 70.00p 68.50p 68.50p 16600
02/11/2010 68.50p 69.40p 67.75p 68.50p 7390
01/11/2010 68.50p 69.00p 67.70p 69.00p 12000
29/10/2010 68.00p 70.00p 68.00p 68.50p 8250
28/10/2010 67.00p 69.00p 67.00p 68.00p 13000
27/10/2010 66.50p 67.70p 65.67p 67.00p 13350
26/10/2010 66.50p 67.00p 66.50p 66.50p 0
25/10/2010 66.50p 67.00p 66.50p 66.50p 0
22/10/2010 66.50p 67.00p 66.50p 66.50p 0
21/10/2010 66.50p 67.00p 66.50p 66.50p 0
20/10/2010 66.75p 67.00p 65.58p 67.00p 5800
19/10/2010 65.50p 67.00p 65.50p 66.75p 7000
18/10/2010 65.00p 67.00p 65.00p 65.00p 23690
15/10/2010 65.00p 65.00p 65.00p 65.00p 0
14/10/2010 65.00p 67.00p 65.00p 65.00p 7460
13/10/2010 65.00p 65.00p 65.00p 65.00p 0
12/10/2010 65.00p 65.00p 65.00p 65.00p 0
11/10/2010 65.00p 65.50p 65.00p 65.00p 85750
08/10/2010 65.00p 67.00p 65.00p 65.00p 13400
07/10/2010 65.00p 67.00p 65.00p 65.00p 20000
06/10/2010 64.50p 65.00p 64.50p 65.00p 20000
05/10/2010 64.50p 64.50p 64.50p 64.50p 0
04/10/2010 64.50p 66.50p 64.50p 64.50p 2220
01/10/2010 65.00p 66.50p 62.50p 64.50p 41820
30/09/2010 65.00p 65.00p 65.00p 65.00p 7300
29/09/2010 65.00p 67.00p 65.00p 65.00p 9680
28/09/2010 65.00p 65.00p 65.00p 65.00p 45000
27/09/2010 65.00p 65.00p 63.00p 65.00p 5000
24/09/2010 65.00p 66.50p 63.00p 65.00p 22320
23/09/2010 64.00p 65.00p 64.00p 65.00p 0
22/09/2010 62.00p 64.00p 62.00p 64.00p 20000
21/09/2010 62.00p 62.00p 60.00p 62.00p 9500
20/09/2010 64.00p 64.00p 62.00p 62.00p 0
17/09/2010 64.00p 64.00p 64.00p 64.00p 0
16/09/2010 64.00p 64.00p 64.00p 64.00p 0
15/09/2010 64.00p 64.00p 64.00p 64.00p 0
14/09/2010 64.00p 66.00p 64.00p 64.00p 3000
13/09/2010 63.50p 64.00p 63.00p 64.00p 30000
10/09/2010 62.50p 64.50p 61.00p 63.50p 50000
09/09/2010 60.50p 62.00p 60.50p 62.00p 35000
08/09/2010 59.50p 60.00p 59.50p 60.00p 0
07/09/2010 59.50p 59.50p 59.50p 59.50p 0
06/09/2010 59.50p 59.50p 59.50p 59.50p 0
03/09/2010 59.50p 61.50p 58.00p 59.50p 10970
02/09/2010 59.00p 59.50p 59.00p 59.50p 0
01/09/2010 59.00p 60.00p 59.00p 59.00p 10000
31/08/2010 59.00p 60.50p 59.00p 59.00p 15750
27/08/2010 59.00p 59.00p 59.00p 59.00p 0
26/08/2010 59.00p 60.00p 59.00p 59.00p 20000
25/08/2010 60.00p 60.00p 59.00p 59.00p 0
24/08/2010 60.00p 60.00p 60.00p 60.00p 0
23/08/2010 60.00p 60.00p 60.00p 60.00p 0

*Close Price adjusted for both dividends and splits