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

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 376.00p 380.00p 371.55p 376.00p 14966
31/01/2024 376.00p 379.00p 362.00p 376.00p 18032
30/01/2024 376.00p 380.00p 364.85p 376.00p 19774
29/01/2024 376.00p 380.00p 363.89p 376.00p 16098
26/01/2024 362.00p 375.62p 355.55p 366.00p 30507
25/01/2024 362.00p 368.00p 353.20p 368.00p 25308
24/01/2024 372.00p 376.00p 363.14p 372.00p 29976
23/01/2024 370.00p 380.00p 367.50p 370.00p 12239
22/01/2024 372.00p 384.00p 364.94p 366.00p 194274
19/01/2024 390.00p 390.00p 370.00p 380.00p 108870
18/01/2024 390.00p 388.00p 376.55p 380.00p 13643
17/01/2024 390.00p 387.59p 370.40p 380.00p 18874
16/01/2024 390.00p 400.00p 381.55p 388.00p 18838
15/01/2024 380.00p 397.20p 371.65p 380.00p 30876
12/01/2024 390.00p 397.20p 365.00p 386.00p 45989
11/01/2024 390.00p 400.00p 382.00p 390.00p 37934
10/01/2024 390.00p 392.60p 377.19p 386.00p 11438
09/01/2024 390.00p 398.00p 376.78p 390.00p 33821
08/01/2024 380.00p 390.00p 375.22p 381.00p 12817
05/01/2024 380.00p 390.00p 370.00p 380.00p 9667
04/01/2024 380.00p 390.00p 370.96p 376.00p 7949
03/01/2024 382.00p 390.00p 372.00p 378.00p 10303
02/01/2024 382.00p 400.00p 370.00p 370.00p 15992
29/12/2023 400.00p 390.00p 385.00p 390.00p 2192
28/12/2023 400.00p 400.00p 385.00p 390.00p 1918
27/12/2023 390.00p 400.00p 385.00p 390.00p 8092
22/12/2023 390.00p 400.00p 376.00p 380.00p 9283
21/12/2023 380.00p 390.00p 373.00p 390.00p 11037
20/12/2023 380.00p 390.00p 370.00p 390.00p 102994
19/12/2023 370.00p 372.00p 361.76p 372.00p 22928
18/12/2023 360.00p 380.00p 345.00p 361.00p 17473
15/12/2023 360.00p 360.00p 343.00p 360.00p 20456
14/12/2023 350.00p 359.80p 339.00p 350.00p 16450
13/12/2023 336.00p 349.44p 336.00p 343.00p 7816
12/12/2023 338.00p 344.00p 324.16p 333.00p 23769
11/12/2023 338.00p 338.00p 323.11p 336.00p 34892
08/12/2023 330.00p 331.70p 322.70p 330.00p 26003
07/12/2023 338.00p 340.00p 322.00p 329.00p 19131
06/12/2023 338.00p 338.00p 321.11p 329.00p 26206
05/12/2023 338.00p 338.00p 320.00p 334.00p 25699
04/12/2023 336.00p 340.00p 320.00p 329.00p 30154
01/12/2023 334.00p 339.00p 329.00p 329.00p 13283
30/11/2023 332.00p 350.00p 332.00p 341.00p 6769
29/11/2023 348.00p 350.00p 326.00p 341.00p 97947
28/11/2023 340.00p 360.00p 340.00p 341.00p 33562
27/11/2023 340.00p 359.95p 346.28p 353.00p 35697
24/11/2023 340.00p 357.00p 351.13p 355.00p 15205
23/11/2023 340.00p 360.00p 343.80p 351.00p 4463
22/11/2023 340.00p 357.52p 340.00p 340.00p 21310
21/11/2023 356.00p 358.00p 345.00p 358.00p 150992
20/11/2023 348.00p 358.00p 328.82p 355.00p 41701
17/11/2023 330.00p 348.00p 328.34p 336.00p 10733
16/11/2023 330.00p 355.20p 330.00p 339.00p 14173
15/11/2023 350.00p 360.20p 331.28p 342.00p 34009
14/11/2023 354.00p 370.00p 345.82p 350.00p 16977
13/11/2023 360.00p 369.90p 345.71p 355.00p 31685
10/11/2023 360.00p 360.00p 345.55p 355.00p 11776
09/11/2023 360.00p 361.49p 345.00p 355.00p 18442
08/11/2023 370.00p 362.00p 344.86p 355.00p 57187
07/11/2023 370.00p 370.00p 344.71p 350.00p 28154
06/11/2023 366.00p 362.31p 352.00p 355.00p 10274
03/11/2023 366.00p 366.00p 340.00p 364.00p 22269
02/11/2023 360.00p 370.00p 340.00p 358.00p 426118
01/11/2023 350.00p 364.90p 340.00p 355.00p 122182
31/10/2023 350.00p 370.00p 346.44p 355.00p 6665
30/10/2023 350.00p 368.00p 350.00p 355.00p 4662
27/10/2023 352.00p 370.00p 350.00p 360.00p 24704
26/10/2023 380.00p 370.00p 353.55p 360.00p 9387
25/10/2023 380.00p 380.00p 355.00p 365.00p 27886
24/10/2023 380.00p 378.00p 351.40p 364.00p 19620
23/10/2023 380.00p 373.00p 360.00p 360.00p 8035
20/10/2023 380.00p 380.00p 360.00p 363.00p 13003
19/10/2023 368.00p 377.00p 357.00p 365.00p 11024
18/10/2023 368.00p 390.00p 356.24p 365.00p 18771
17/10/2023 380.00p 390.00p 371.72p 380.00p 22608
16/10/2023 370.00p 384.00p 373.33p 380.00p 38149
13/10/2023 370.00p 390.00p 368.00p 380.00p 17123
12/10/2023 370.00p 390.00p 352.60p 380.00p 98215
11/10/2023 390.00p 400.00p 370.00p 388.00p 22518
10/10/2023 380.00p 392.00p 380.00p 385.00p 7593
09/10/2023 380.00p 399.00p 380.00p 390.00p 6986
06/10/2023 380.00p 398.70p 374.50p 390.00p 7076
05/10/2023 380.00p 400.00p 373.00p 380.00p 40907
04/10/2023 410.00p 400.00p 380.60p 388.00p 27443
03/10/2023 410.00p 423.28p 391.00p 391.00p 52266
02/10/2023 448.00p 430.00p 410.00p 418.00p 8710
29/09/2023 448.00p 460.00p 413.52p 418.00p 38381
28/09/2023 434.00p 460.00p 427.00p 448.00p 29454
27/09/2023 430.00p 434.00p 425.32p 429.00p 1238
26/09/2023 430.00p 440.00p 413.11p 433.00p 25386
25/09/2023 420.00p 425.00p 401.70p 415.00p 31687
22/09/2023 420.00p 425.00p 415.00p 415.00p 6012
21/09/2023 420.00p 426.00p 405.00p 421.00p 11926
20/09/2023 410.00p 420.00p 400.00p 410.00p 11048
19/09/2023 410.00p 420.00p 401.00p 405.00p 27781
18/09/2023 402.00p 408.80p 396.20p 405.00p 18938
15/09/2023 400.00p 410.00p 395.55p 400.00p 4861
14/09/2023 400.00p 407.00p 392.00p 398.00p 13648
13/09/2023 400.00p 410.00p 375.00p 406.00p 22739
12/09/2023 390.00p 400.00p 382.67p 385.00p 12135
11/09/2023 390.00p 391.00p 382.65p 385.00p 2955
08/09/2023 390.00p 397.00p 377.20p 385.00p 22820
07/09/2023 390.00p 395.00p 380.50p 395.00p 2046
06/09/2023 390.00p 395.50p 382.55p 385.00p 14296
05/09/2023 400.00p 397.30p 380.00p 380.00p 12983
04/09/2023 400.00p 399.00p 370.00p 385.00p 164449
01/09/2023 400.00p 400.00p 384.00p 385.00p 26067
31/08/2023 390.00p 394.00p 382.00p 382.00p 14205
30/08/2023 390.00p 385.32p 384.50p 385.00p 8507
29/08/2023 390.00p 392.80p 361.50p 382.00p 23158
25/08/2023 380.00p 390.00p 368.49p 370.00p 3631
24/08/2023 380.00p 387.44p 369.50p 374.00p 14244
23/08/2023 376.00p 388.00p 368.65p 370.00p 32996
22/08/2023 376.00p 380.00p 360.00p 372.00p 9147
21/08/2023 370.00p 380.00p 364.00p 370.00p 5866
18/08/2023 370.00p 379.60p 360.50p 367.00p 14340
17/08/2023 380.00p 387.00p 370.20p 375.00p 3476
16/08/2023 380.00p 387.00p 360.00p 375.00p 2986
15/08/2023 380.00p 386.00p 368.20p 386.00p 14903
14/08/2023 384.00p 390.00p 362.23p 384.00p 5889
11/08/2023 360.00p 388.99p 361.26p 375.00p 26150
10/08/2023 360.00p 386.00p 360.00p 375.00p 8791
09/08/2023 370.00p 390.00p 370.00p 380.00p 13251
08/08/2023 370.00p 388.00p 370.00p 380.00p 33273
07/08/2023 390.00p 390.00p 360.00p 375.00p 17754
04/08/2023 360.00p 385.00p 370.00p 375.00p 74891
03/08/2023 360.00p 390.00p 364.50p 375.00p 18167
02/08/2023 360.00p 388.50p 360.00p 375.00p 17719
01/08/2023 360.00p 390.00p 360.00p 375.00p 14949
31/07/2023 390.00p 390.00p 374.26p 375.00p 8637
28/07/2023 390.00p 390.00p 374.20p 375.00p 7203
27/07/2023 390.00p 390.00p 372.17p 390.00p 46697
26/07/2023 388.00p 385.90p 369.00p 375.00p 3984
25/07/2023 388.00p 390.00p 360.00p 375.00p 11296
24/07/2023 388.00p 389.40p 369.00p 375.00p 15053
21/07/2023 388.00p 390.00p 368.69p 380.00p 17055
20/07/2023 388.00p 388.00p 360.00p 375.00p 40204
19/07/2023 360.00p 386.60p 360.00p 374.00p 15537
18/07/2023 360.00p 386.40p 364.44p 374.00p 13441
17/07/2023 360.00p 386.60p 360.00p 374.00p 9309
14/07/2023 388.00p 388.00p 364.00p 374.00p 9848
13/07/2023 388.00p 384.00p 365.00p 374.00p 9600
12/07/2023 388.00p 386.49p 364.23p 372.00p 28764
11/07/2023 388.00p 388.00p 360.00p 374.00p 4778
10/07/2023 382.00p 388.00p 360.00p 374.00p 15585
07/07/2023 382.00p 386.60p 361.00p 376.00p 27693
06/07/2023 382.00p 388.00p 360.66p 374.00p 31889
05/07/2023 382.00p 381.00p 360.00p 374.00p 97525
04/07/2023 382.00p 383.74p 360.00p 374.00p 69902
03/07/2023 382.00p 383.74p 362.66p 374.00p 20290
30/06/2023 382.00p 384.19p 366.00p 374.00p 14910
29/06/2023 382.00p 384.46p 360.00p 374.00p 2328
28/06/2023 382.00p 384.46p 364.46p 374.00p 1920
27/06/2023 382.00p 387.88p 360.00p 362.00p 13812
26/06/2023 380.00p 389.64p 378.40p 381.00p 8958
23/06/2023 380.00p 387.00p 379.20p 381.00p 13972
22/06/2023 380.00p 388.00p 378.61p 381.00p 6925
21/06/2023 380.00p 390.00p 376.68p 381.00p 17043
20/06/2023 380.00p 374.00p 362.00p 371.00p 20449
19/06/2023 380.00p 380.00p 368.33p 371.00p 30539
16/06/2023 378.00p 380.00p 368.00p 371.00p 86620
15/06/2023 378.00p 375.00p 368.00p 373.00p 3587
14/06/2023 378.00p 380.00p 362.00p 379.00p 55347
13/06/2023 364.00p 372.00p 360.00p 369.00p 15330
12/06/2023 364.00p 372.91p 360.00p 369.00p 12581
09/06/2023 364.00p 372.50p 360.00p 369.00p 2892
08/06/2023 364.00p 372.93p 360.00p 369.00p 5099
07/06/2023 364.00p 377.60p 363.66p 370.00p 20297
06/06/2023 380.00p 369.63p 355.00p 369.00p 7731
05/06/2023 380.00p 380.00p 352.00p 366.00p 23680
02/06/2023 380.00p 373.70p 362.00p 371.00p 18970
01/06/2023 380.00p 374.89p 366.68p 371.00p 14318
31/05/2023 380.00p 380.00p 352.00p 366.00p 26899
30/05/2023 380.00p 380.00p 350.00p 366.00p 297078
26/05/2023 380.00p 380.00p 352.00p 366.00p 104127
25/05/2023 364.00p 375.49p 361.80p 366.00p 14475
24/05/2023 364.00p 375.80p 361.80p 366.00p 2066
23/05/2023 364.00p 372.00p 350.00p 362.00p 36010
22/05/2023 364.00p 372.00p 350.00p 362.00p 16287
19/05/2023 364.00p 372.00p 359.10p 362.00p 4036
18/05/2023 364.00p 371.00p 358.80p 362.00p 8964
17/05/2023 364.00p 368.00p 357.28p 362.00p 11882
16/05/2023 364.00p 369.40p 360.08p 367.00p 18845
15/05/2023 360.00p 372.00p 357.00p 364.00p 19634
12/05/2023 358.00p 360.00p 351.00p 360.00p 42578
11/05/2023 352.00p 364.80p 352.00p 354.00p 51884
10/05/2023 360.00p 372.00p 352.00p 356.00p 18497
09/05/2023 360.00p 367.49p 351.50p 355.00p 76130
05/05/2023 360.00p 370.00p 352.00p 355.00p 9139
04/05/2023 360.00p 366.00p 354.00p 360.00p 4366
03/05/2023 362.00p 370.00p 356.00p 360.00p 32741
02/05/2023 362.00p 368.00p 356.47p 359.00p 67485
28/04/2023 342.00p 368.00p 350.00p 355.00p 8239
27/04/2023 342.00p 358.10p 347.60p 357.00p 79466
26/04/2023 342.00p 370.00p 342.00p 355.00p 17582
25/04/2023 360.00p 356.00p 348.10p 355.00p 13223
24/04/2023 360.00p 356.00p 347.55p 355.00p 42782
21/04/2023 360.00p 360.00p 346.00p 360.00p 4342
20/04/2023 342.00p 356.67p 342.00p 355.00p 5585
19/04/2023 360.00p 357.90p 342.00p 356.00p 19668

*Close Price adjusted for both dividends and splits