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

Technology Sector

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

Date Open High Low Close* Volume
17/07/2024 360.00p 365.00p 351.00p 360.00p 23051
16/07/2024 359.00p 369.00p 337.68p 355.00p 22478
15/07/2024 360.00p 360.00p 334.36p 360.00p 10781
12/07/2024 330.00p 345.00p 331.00p 345.00p 35640
11/07/2024 330.00p 360.00p 330.00p 330.00p 16977
10/07/2024 355.00p 360.00p 338.25p 355.00p 9878
09/07/2024 360.00p 360.00p 333.32p 360.00p 48792
08/07/2024 330.00p 359.00p 330.00p 339.50p 28640
05/07/2024 350.00p 359.00p 330.00p 335.00p 39663
04/07/2024 349.00p 349.00p 330.00p 345.00p 40278
03/07/2024 350.00p 350.00p 327.00p 340.00p 19559
02/07/2024 346.00p 349.00p 328.32p 346.00p 27072
01/07/2024 349.00p 349.00p 329.85p 344.00p 23050
28/06/2024 337.00p 349.00p 327.00p 337.00p 45201
27/06/2024 333.00p 344.00p 327.00p 333.00p 21086
26/06/2024 331.00p 349.00p 329.00p 333.00p 16358
25/06/2024 349.00p 350.00p 328.30p 340.00p 53995
24/06/2024 335.00p 350.00p 325.00p 325.00p 58374
21/06/2024 340.00p 360.00p 340.00p 340.00p 23099
20/06/2024 369.00p 353.30p 347.00p 347.00p 9622
19/06/2024 369.00p 369.00p 346.84p 350.00p 7939
18/06/2024 351.00p 369.00p 352.80p 360.00p 11896
17/06/2024 351.00p 370.00p 351.00p 360.00p 35931
14/06/2024 351.00p 360.00p 351.00p 360.00p 138684
13/06/2024 369.00p 369.00p 348.00p 359.50p 13172
12/06/2024 369.00p 360.40p 351.55p 359.50p 27250
11/06/2024 369.00p 362.00p 356.40p 362.00p 69120
10/06/2024 369.00p 369.00p 355.00p 362.00p 4559
07/06/2024 355.00p 365.70p 355.00p 355.00p 19583
06/06/2024 355.00p 366.13p 355.00p 355.00p 12609
05/06/2024 356.00p 389.00p 355.00p 355.00p 22886
04/06/2024 361.00p 390.00p 355.00p 355.00p 47186
03/06/2024 360.00p 370.00p 360.00p 360.00p 24458
31/05/2024 365.00p 375.00p 362.10p 365.00p 23864
30/05/2024 375.00p 375.00p 361.40p 367.00p 22321
29/05/2024 375.00p 377.00p 369.45p 375.00p 16993
28/05/2024 370.00p 389.00p 367.10p 377.50p 34712
24/05/2024 370.00p 376.85p 367.10p 368.00p 12119
23/05/2024 379.00p 379.00p 370.00p 374.50p 5559
22/05/2024 377.00p 378.00p 372.26p 374.50p 34082
21/05/2024 377.00p 379.00p 372.00p 377.00p 16810
20/05/2024 380.00p 378.97p 368.51p 374.50p 25222
17/05/2024 380.00p 383.98p 366.69p 372.00p 20970
16/05/2024 383.00p 390.00p 381.00p 383.00p 34497
15/05/2024 383.00p 386.00p 379.00p 379.00p 16135
14/05/2024 383.00p 399.00p 383.00p 383.00p 24071
13/05/2024 385.00p 400.00p 382.13p 390.00p 19494
10/05/2024 385.00p 399.00p 385.00p 389.50p 21246
09/05/2024 398.00p 398.00p 386.65p 398.00p 11531
08/05/2024 390.00p 399.00p 387.00p 398.00p 18346
07/05/2024 400.00p 400.00p 387.00p 400.00p 19466
03/05/2024 390.00p 395.20p 386.65p 389.50p 12558
02/05/2024 390.00p 397.00p 385.00p 388.50p 25897
01/05/2024 391.00p 400.00p 388.00p 391.50p 18764
30/04/2024 391.00p 403.50p 380.00p 380.00p 11026
29/04/2024 391.00p 408.00p 391.00p 398.00p 23101
26/04/2024 401.00p 403.97p 395.00p 398.00p 16676
25/04/2024 395.00p 405.90p 398.50p 401.50p 25242
24/04/2024 395.00p 404.00p 381.00p 403.00p 58815
23/04/2024 400.00p 403.00p 390.50p 390.50p 24430
22/04/2024 398.00p 404.00p 392.50p 392.50p 7769
19/04/2024 398.00p 399.05p 390.50p 398.00p 52839
18/04/2024 389.00p 400.00p 388.00p 394.50p 21452
17/04/2024 395.00p 402.85p 390.50p 390.50p 12491
16/04/2024 395.00p 400.00p 378.08p 397.50p 22169
15/04/2024 370.00p 398.00p 370.00p 390.50p 18166
12/04/2024 375.00p 390.00p 373.06p 380.00p 28094
11/04/2024 375.00p 389.00p 375.00p 382.00p 11677
10/04/2024 371.00p 390.00p 369.72p 382.00p 26654
09/04/2024 384.00p 390.00p 370.00p 384.00p 55310
08/04/2024 386.00p 387.50p 373.83p 380.00p 20664
05/04/2024 386.00p 386.00p 377.20p 386.00p 34991
04/04/2024 386.00p 386.00p 376.38p 386.00p 20801
03/04/2024 384.00p 389.00p 376.55p 384.00p 52813
02/04/2024 390.00p 386.15p 360.00p 379.50p 52395
28/03/2024 390.00p 387.00p 367.00p 377.00p 23974
27/03/2024 390.00p 390.00p 365.10p 390.00p 8361
26/03/2024 382.00p 388.00p 362.00p 375.00p 41266
25/03/2024 362.00p 388.00p 360.00p 375.00p 42568
22/03/2024 370.00p 390.00p 367.00p 370.00p 60980
21/03/2024 362.00p 390.00p 362.00p 376.00p 14642
20/03/2024 378.00p 378.00p 376.00p 380.00p 26270
19/03/2024 378.00p 388.60p 362.00p 376.00p 11564
18/03/2024 378.00p 384.45p 371.00p 376.00p 21496
15/03/2024 388.00p 388.00p 368.96p 379.00p 17653
14/03/2024 370.00p 388.00p 362.00p 376.00p 26039
13/03/2024 376.00p 388.88p 372.89p 376.00p 24070
12/03/2024 380.00p 388.00p 368.50p 376.00p 25243
11/03/2024 380.00p 390.00p 367.82p 376.00p 16322
08/03/2024 380.00p 380.00p 367.00p 370.00p 15730
07/03/2024 376.00p 376.49p 366.55p 370.00p 2835
06/03/2024 376.00p 380.00p 364.24p 380.00p 23771
05/03/2024 356.00p 378.49p 352.00p 370.00p 62254
04/03/2024 370.00p 379.00p 352.00p 364.00p 19516
01/03/2024 368.00p 370.00p 350.00p 361.00p 28548
29/02/2024 364.00p 370.00p 350.00p 359.00p 12849
28/02/2024 364.00p 365.00p 355.80p 360.00p 3831
27/02/2024 364.00p 370.00p 353.14p 360.00p 20575
26/02/2024 364.00p 368.00p 351.00p 360.00p 36670
23/02/2024 360.00p 369.00p 354.39p 356.00p 16320
22/02/2024 360.00p 372.00p 358.00p 358.00p 14773
21/02/2024 364.00p 378.00p 360.00p 369.00p 6489
20/02/2024 364.00p 374.00p 362.56p 364.00p 3764
19/02/2024 364.00p 380.00p 362.55p 369.00p 15495
16/02/2024 364.00p 371.34p 358.30p 369.00p 34097
15/02/2024 360.00p 388.00p 352.00p 352.00p 52722
14/02/2024 388.00p 388.00p 365.00p 380.00p 10049
13/02/2024 388.00p 388.00p 363.56p 375.00p 9420
12/02/2024 376.00p 388.00p 366.07p 375.00p 19911
09/02/2024 376.00p 388.00p 363.50p 375.00p 11776
08/02/2024 376.00p 388.00p 366.55p 375.00p 12215
07/02/2024 376.00p 390.00p 368.00p 376.00p 23917
06/02/2024 378.00p 390.00p 372.22p 378.00p 18709
05/02/2024 390.00p 389.00p 371.80p 376.00p 21406
02/02/2024 390.00p 390.00p 362.00p 390.00p 15975
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

*Close Price adjusted for both dividends and splits