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

Technology Sector

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

Date Open High Low Close* Volume
03/12/2020 338.00p 339.00p 329.96p 333.00p 2891
02/12/2020 338.00p 338.00p 329.00p 329.00p 7433
01/12/2020 310.00p 336.90p 329.00p 329.00p 16807
30/11/2020 310.00p 336.90p 329.55p 331.00p 13828
27/11/2020 310.00p 337.00p 320.00p 329.00p 5175
26/11/2020 310.00p 337.00p 328.00p 330.00p 1415
25/11/2020 310.00p 338.00p 328.00p 330.00p 5435
24/11/2020 310.00p 333.28p 327.75p 329.00p 1739
23/11/2020 310.00p 331.00p 327.51p 330.00p 6941
20/11/2020 310.00p 330.00p 320.00p 330.00p 5791
19/11/2020 310.00p 333.80p 322.00p 332.00p 21649
18/11/2020 310.00p 334.00p 306.00p 329.00p 24513
17/11/2020 318.00p 321.20p 313.00p 313.00p 8387
16/11/2020 318.00p 318.00p 315.00p 315.00p 6557
13/11/2020 318.00p 330.00p 313.00p 313.00p 7189
12/11/2020 318.00p 324.00p 310.00p 324.00p 3362
10/11/2020 320.00p 318.00p 310.00p 310.00p 8611
09/11/2020 320.00p 318.42p 311.31p 314.00p 4186
06/11/2020 320.00p 320.00p 309.00p 309.00p 5066
05/11/2020 322.00p 319.90p 308.51p 310.00p 6960
04/11/2020 322.00p 310.00p 308.51p 310.00p 14232
03/11/2020 322.00p 311.00p 308.51p 311.00p 283
02/11/2020 322.00p 322.00p 308.00p 311.00p 22153
30/10/2020 322.00p 311.00p 308.00p 311.00p 10
29/10/2020 322.00p 322.00p 306.80p 311.00p 13899
28/10/2020 322.00p 322.00p 316.00p 317.00p 6830
27/10/2020 322.00p 330.00p 315.00p 320.00p 12942
26/10/2020 310.00p 311.00p 293.00p 311.00p 9061
23/10/2020 304.00p 298.00p 286.00p 292.00p 19580
22/10/2020 304.00p 298.00p 286.00p 292.00p 4699
21/10/2020 304.00p 293.00p 286.00p 292.00p 5425
20/10/2020 304.00p 295.00p 286.00p 295.00p 1692
19/10/2020 304.00p 304.00p 288.00p 293.00p 4739
16/10/2020 280.00p 295.00p 288.00p 295.00p 1256
15/10/2020 280.00p 298.90p 292.00p 292.00p 6580
14/10/2020 280.00p 302.20p 280.00p 295.00p 4030
13/10/2020 282.00p 302.00p 282.00p 292.00p 1902
12/10/2020 286.00p 299.00p 287.00p 292.00p 10940
09/10/2020 286.00p 298.90p 286.00p 292.00p 235961
08/10/2020 286.00p 300.00p 282.00p 292.00p 12077
07/10/2020 286.00p 301.00p 286.00p 286.00p 3607
06/10/2020 302.00p 301.00p 286.00p 293.00p 50266
05/10/2020 302.00p 304.00p 284.00p 292.00p 5814
02/10/2020 286.00p 295.00p 284.00p 286.00p 3889
01/10/2020 290.00p 307.50p 290.00p 293.00p 9354
30/09/2020 292.00p 310.00p 292.00p 306.00p 44803
29/09/2020 294.00p 312.00p 293.11p 296.00p 80717
28/09/2020 292.00p 314.00p 292.00p 292.00p 1112
25/09/2020 300.00p 300.00p 296.00p 300.00p 35948
24/09/2020 310.00p 310.10p 297.51p 306.00p 41034
23/09/2020 294.00p 306.00p 297.51p 306.00p 37580
22/09/2020 294.00p 306.00p 297.51p 306.00p 1892
21/09/2020 294.00p 310.00p 294.00p 306.00p 2264
18/09/2020 294.00p 310.00p 296.21p 306.00p 2785
17/09/2020 294.00p 310.00p 294.00p 306.00p 5373
16/09/2020 292.00p 313.00p 292.00p 306.00p 5218
15/09/2020 292.00p 306.00p 306.00p 306.00p 7229
14/09/2020 292.00p 306.00p 292.00p 306.00p 6618
11/09/2020 292.00p 318.00p 303.30p 306.00p 4567
10/09/2020 292.00p 320.00p 303.30p 306.00p 2211
09/09/2020 292.00p 318.00p 303.30p 307.00p 2837
08/09/2020 292.00p 320.00p 306.00p 306.00p 4221
07/09/2020 292.00p 318.00p 303.30p 306.00p 6122
04/09/2020 292.00p 306.00p 303.10p 306.00p 4259
03/09/2020 292.00p 320.00p 292.00p 292.00p 1442
02/09/2020 310.00p 320.00p 303.10p 307.00p 6744
01/09/2020 310.00p 318.72p 300.00p 308.00p 4619
28/08/2020 310.00p 313.60p 293.44p 303.00p 1101
27/08/2020 310.00p 303.00p 300.00p 303.00p 1919
26/08/2020 310.00p 314.90p 303.00p 308.00p 3203
25/08/2020 310.00p 314.40p 308.00p 308.00p 6643
24/08/2020 310.00p 314.40p 300.00p 308.00p 2793
21/08/2020 310.00p 310.00p 299.92p 305.00p 7659
20/08/2020 292.00p 310.00p 292.00p 300.00p 2083
19/08/2020 300.00p 310.00p 292.71p 300.00p 4627
18/08/2020 300.00p 301.49p 292.61p 295.00p 795
14/08/2020 300.00p 302.60p 292.11p 296.00p 8226
13/08/2020 300.00p 302.65p 292.11p 296.00p 2288
12/08/2020 300.00p 310.00p 288.00p 296.00p 3504
11/08/2020 290.00p 300.00p 290.00p 291.00p 3570
10/08/2020 290.00p 291.00p 289.92p 291.00p 11
07/08/2020 290.00p 300.00p 289.20p 291.00p 6370
06/08/2020 290.00p 298.00p 289.20p 290.00p 2849
05/08/2020 290.00p 298.50p 282.00p 295.00p 3039
04/08/2020 284.00p 300.00p 281.11p 290.00p 8209
03/08/2020 292.00p 300.00p 286.00p 297.00p 31265
31/07/2020 300.00p 306.00p 302.65p 306.00p 291
30/07/2020 300.00p 308.00p 301.45p 304.00p 6401
29/07/2020 300.00p 310.00p 297.55p 306.00p 1832
28/07/2020 292.00p 310.90p 302.00p 302.00p 1653
24/07/2020 292.00p 307.49p 292.00p 302.00p 2331
23/07/2020 296.00p 307.80p 296.66p 302.00p 3966
22/07/2020 296.00p 309.00p 295.11p 296.00p 8402
21/07/2020 292.00p 309.00p 292.00p 292.00p 19040
20/07/2020 294.00p 302.00p 292.00p 302.00p 2568
17/07/2020 296.00p 302.00p 292.00p 302.00p 903
16/07/2020 296.00p 302.00p 292.00p 302.00p 120
15/07/2020 296.00p 302.00p 292.00p 302.00p 2358
14/07/2020 292.00p 297.00p 292.00p 292.00p 7482
13/07/2020 292.00p 302.00p 292.00p 302.00p 1132
10/07/2020 292.00p 302.00p 292.00p 302.00p 7726
09/07/2020 292.00p 302.00p 292.00p 302.00p 6935
08/07/2020 292.00p 306.00p 292.00p 302.00p 12000
07/07/2020 292.00p 297.60p 292.00p 292.00p 8926
06/07/2020 290.00p 302.00p 292.40p 302.00p 2092
03/07/2020 290.00p 302.00p 296.16p 302.00p 3265
02/07/2020 290.00p 301.00p 290.00p 301.00p 3908
01/07/2020 290.00p 301.00p 290.00p 301.00p 6742
30/06/2020 290.00p 301.00p 288.00p 301.00p 8940
29/06/2020 290.00p 301.00p 289.00p 301.00p 9090
26/06/2020 288.00p 299.00p 288.00p 288.00p 3067
25/06/2020 290.00p 296.76p 290.00p 290.00p 3179
24/06/2020 290.00p 299.00p 288.00p 288.00p 886
23/06/2020 312.00p 312.00p 287.51p 290.00p 7457
22/06/2020 300.00p 301.11p 286.00p 286.00p 13409
19/06/2020 300.00p 306.00p 300.00p 306.00p 3003
18/06/2020 300.00p 309.00p 300.00p 300.00p 21547
17/06/2020 314.00p 316.00p 300.00p 300.00p 18914
16/06/2020 316.00p 322.60p 310.00p 310.00p 4664
15/06/2020 316.00p 326.00p 311.40p 317.00p 7736
12/06/2020 316.00p 338.00p 313.30p 316.00p 17418
11/06/2020 318.00p 328.00p 318.00p 328.00p 12
10/06/2020 318.00p 329.00p 321.80p 329.00p 75
09/06/2020 318.00p 328.00p 318.00p 318.00p 1418
08/06/2020 330.00p 335.60p 319.00p 323.00p 4498
05/06/2020 330.00p 338.90p 332.00p 332.00p 19493
04/06/2020 330.00p 343.00p 330.28p 337.00p 56027
03/06/2020 330.00p 339.40p 328.00p 328.00p 49548
02/06/2020 340.00p 342.60p 332.51p 337.00p 3611
01/06/2020 340.00p 340.36p 332.10p 337.00p 2871
29/05/2020 340.00p 342.00p 315.00p 334.00p 14341
28/05/2020 320.00p 336.00p 321.00p 326.00p 11382
27/05/2020 320.00p 338.00p 320.00p 320.00p 6344
26/05/2020 320.00p 326.00p 320.00p 320.00p 24571
25/05/2020 316.00p 339.78p 322.45p 329.00p 1778
22/05/2020 316.00p 339.78p 322.45p 329.00p 1778
21/05/2020 316.00p 333.00p 322.42p 330.00p 4702
20/05/2020 316.00p 338.00p 322.36p 326.00p 4701
19/05/2020 316.00p 332.72p 316.00p 316.00p 4421
18/05/2020 316.00p 333.10p 320.00p 328.00p 5031
15/05/2020 316.00p 333.10p 316.00p 328.00p 517
14/05/2020 314.00p 333.76p 314.00p 314.00p 4684
13/05/2020 340.00p 333.96p 325.50p 328.00p 8903
12/05/2020 340.00p 340.00p 325.60p 328.00p 1325
11/05/2020 316.00p 334.00p 314.00p 314.00p 4753
08/05/2020 322.00p 334.00p 325.01p 328.00p 2570
07/05/2020 322.00p 334.00p 325.01p 328.00p 2570
06/05/2020 322.00p 335.00p 322.00p 331.00p 1360
05/05/2020 320.00p 335.00p 320.00p 320.00p 1101
04/05/2020 322.00p 335.00p 328.62p 331.00p 2679
01/05/2020 322.00p 335.00p 320.00p 320.00p 2043
30/04/2020 322.00p 336.50p 322.00p 331.00p 3670
29/04/2020 340.00p 340.00p 328.80p 340.00p 8100
28/04/2020 340.00p 337.30p 328.62p 331.00p 6068
27/04/2020 340.00p 337.30p 326.75p 331.00p 11288
24/04/2020 340.00p 340.00p 326.50p 331.00p 5338
23/04/2020 336.00p 338.00p 325.55p 336.00p 3454
22/04/2020 330.00p 330.00p 320.25p 323.00p 4076
21/04/2020 326.00p 330.00p 322.00p 322.00p 9591
20/04/2020 326.00p 329.50p 314.70p 326.00p 15372
17/04/2020 330.00p 339.10p 320.00p 325.00p 17794
16/04/2020 324.00p 339.00p 310.00p 310.00p 91679
15/04/2020 330.00p 332.00p 306.20p 332.00p 23849
14/04/2020 300.00p 330.00p 300.00p 330.00p 37985
09/04/2020 298.00p 298.00p 280.00p 287.00p 8030
08/04/2020 298.00p 298.00p 277.00p 298.00p 233518
07/04/2020 266.00p 290.00p 252.71p 290.00p 28472
06/04/2020 266.00p 268.00p 250.00p 268.00p 10917
03/04/2020 254.00p 259.00p 254.00p 259.00p 4951
02/04/2020 256.00p 268.00p 256.00p 256.00p 11798
01/04/2020 252.00p 263.86p 250.70p 263.00p 6218
31/03/2020 252.00p 264.00p 251.82p 264.00p 10248
30/03/2020 252.00p 252.00p 248.51p 249.00p 18377
27/03/2020 250.00p 264.00p 256.00p 256.00p 1455
26/03/2020 250.00p 264.00p 248.51p 256.00p 18605
25/03/2020 264.00p 264.00p 244.00p 244.00p 10876
24/03/2020 240.00p 263.82p 248.34p 255.00p 12915
23/03/2020 240.00p 264.00p 246.18p 255.00p 8759
20/03/2020 240.00p 260.00p 230.00p 255.00p 14578
19/03/2020 232.00p 240.00p 228.96p 233.00p 12716
18/03/2020 240.00p 236.60p 225.00p 231.00p 47068
17/03/2020 240.00p 250.20p 230.00p 231.00p 55959
16/03/2020 260.00p 267.10p 247.40p 249.00p 47706
13/03/2020 280.00p 273.40p 264.20p 272.00p 21744
12/03/2020 280.00p 280.00p 262.00p 274.00p 28576
11/03/2020 280.00p 293.82p 277.44p 287.00p 8113
10/03/2020 280.00p 290.00p 283.55p 286.00p 33415
09/03/2020 280.00p 290.00p 280.00p 285.00p 5227
06/03/2020 298.00p 301.55p 294.60p 295.00p 6146
05/03/2020 298.00p 305.00p 297.55p 298.00p 665
04/03/2020 298.00p 306.00p 295.25p 299.00p 10162
03/03/2020 298.00p 306.00p 282.70p 298.00p 28320
02/03/2020 290.00p 298.00p 281.11p 294.00p 11188
28/02/2020 290.00p 298.00p 281.11p 294.00p 24820
27/02/2020 310.00p 312.00p 300.00p 311.00p 5175
26/02/2020 310.00p 318.14p 310.00p 315.00p 5748
25/02/2020 310.00p 321.00p 315.12p 321.00p 6498
24/02/2020 310.00p 324.49p 310.00p 320.00p 6816
21/02/2020 320.00p 324.49p 313.28p 319.00p 2649
20/02/2020 320.00p 325.00p 316.96p 322.00p 12889

*Close Price adjusted for both dividends and splits