Thorpe (F.W.)

(TFW)
Sector: Electronic & Electrical Equipment
363.00p
9.00p 2.54
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 355.00p 373.00p 341.00p 363.00p 99,831
07/11/2024 357.00p 375.00p 347.11p 354.00p 24,294
06/11/2024 368.00p 369.00p 348.30p 355.00p 105,058
05/11/2024 370.00p 375.00p 351.00p 354.00p 70,504
04/11/2024 350.00p 370.00p 332.00p 370.00p 56,970
01/11/2024 337.00p 352.00p 321.00p 352.00p 78,777
31/10/2024 333.00p 349.00p 323.76p 333.00p 43,979
30/10/2024 308.00p 349.00p 298.25p 335.00p 220,838
29/10/2024 300.00p 315.00p 295.50p 304.00p 102,555
28/10/2024 304.00p 314.00p 299.38p 300.00p 120,123
25/10/2024 296.00p 308.00p 295.00p 299.00p 83,372
24/10/2024 305.00p 310.00p 293.55p 296.00p 67,862
23/10/2024 310.00p 320.00p 305.00p 314.00p 61,130
22/10/2024 307.00p 319.00p 307.00p 307.00p 84,088
21/10/2024 312.00p 325.00p 312.00p 320.00p 44,082
18/10/2024 322.00p 322.00p 312.00p 312.00p 62,444
17/10/2024 323.00p 322.00p 310.48p 316.00p 33,097
16/10/2024 323.00p 323.00p 308.00p 320.00p 96,367
15/10/2024 307.00p 323.00p 300.00p 317.00p 177,258
14/10/2024 308.00p 322.00p 300.00p 308.00p 72,344
11/10/2024 320.00p 320.00p 300.00p 310.00p 80,393
10/10/2024 316.00p 320.39p 292.00p 316.00p 328,189
09/10/2024 335.00p 335.00p 320.25p 335.00p 39,937
08/10/2024 323.00p 328.92p 319.04p 325.50p 23,275
07/10/2024 323.00p 335.00p 320.00p 335.00p 68,493
04/10/2024 320.00p 330.00p 310.00p 328.00p 59,438
03/10/2024 315.00p 323.00p 303.00p 320.00p 62,959
02/10/2024 311.00p 323.00p 290.00p 311.00p 77,533
01/10/2024 323.00p 323.00p 314.00p 318.00p 49,234
30/09/2024 330.00p 330.00p 316.02p 318.50p 23,095
27/09/2024 322.00p 330.00p 319.65p 330.00p 53,821
26/09/2024 330.00p 330.00p 318.50p 330.00p 9,178
25/09/2024 329.00p 330.00p 318.33p 321.50p 27,468
24/09/2024 329.00p 329.02p 317.50p 320.50p 33,875
23/09/2024 336.00p 329.00p 315.56p 321.50p 15,286
20/09/2024 336.00p 337.00p 317.50p 317.50p 44,305
19/09/2024 330.00p 336.00p 321.00p 322.00p 12,972
18/09/2024 330.00p 331.02p 322.00p 322.00p 14,770
17/09/2024 318.00p 339.00p 316.52p 330.00p 46,922
16/09/2024 325.00p 341.00p 311.60p 321.00p 48,683
13/09/2024 337.00p 337.00p 321.00p 332.00p 32,956
12/09/2024 330.00p 342.00p 326.00p 340.00p 26,915
11/09/2024 331.00p 341.30p 326.00p 339.00p 23,035
10/09/2024 330.00p 341.40p 322.26p 339.00p 44,039
09/09/2024 350.00p 343.05p 330.00p 334.50p 21,124
06/09/2024 350.00p 354.25p 340.00p 351.00p 33,699
05/09/2024 357.00p 365.00p 352.30p 353.00p 9,102
04/09/2024 365.00p 365.00p 358.19p 365.00p 23,369
03/09/2024 362.00p 363.00p 357.00p 357.00p 22,954
02/09/2024 360.00p 360.74p 353.00p 359.00p 28,627
30/08/2024 363.00p 364.00p 353.00p 364.00p 13,410
29/08/2024 374.00p 380.00p 353.00p 360.00p 26,459
28/08/2024 374.00p 380.00p 362.00p 370.50p 12,938
27/08/2024 374.00p 380.00p 361.50p 374.00p 60,675
26/08/2024 379.00p 379.00p 365.00p 365.00p 32,041
23/08/2024 379.00p 379.00p 365.00p 365.00p 32,041
22/08/2024 379.00p 379.00p 365.00p 365.00p 32,041
21/08/2024 379.00p 380.00p 361.00p 380.00p 20,221
20/08/2024 370.00p 379.00p 367.30p 370.00p 45,575
19/08/2024 381.00p 386.00p 359.00p 378.00p 42,421
16/08/2024 379.00p 379.00p 365.68p 378.00p 41,596
15/08/2024 378.00p 378.00p 364.48p 373.00p 18,682
14/08/2024 376.00p 376.00p 365.00p 376.00p 17,628
13/08/2024 369.00p 380.00p 358.60p 360.00p 36,161
12/08/2024 356.00p 370.00p 351.26p 356.00p 40,007
09/08/2024 350.00p 370.00p 350.00p 350.00p 3,926
08/08/2024 359.00p 369.00p 356.04p 360.00p 2,757
07/08/2024 359.00p 368.00p 351.00p 360.00p 16,940
06/08/2024 359.00p 360.00p 341.00p 351.00p 30,770
05/08/2024 348.00p 357.50p 335.89p 348.00p 23,752
02/08/2024 339.00p 345.50p 339.00p 342.00p 8,725
01/08/2024 339.00p 350.00p 335.00p 350.00p 8,748
31/07/2024 350.00p 349.00p 335.00p 339.50p 19,898
30/07/2024 350.00p 350.00p 334.00p 350.00p 9,294
29/07/2024 349.00p 349.00p 331.00p 349.00p 21,286
26/07/2024 340.00p 349.00p 330.60p 330.00p 34,134
25/07/2024 340.00p 343.37p 330.00p 330.00p 11,759
24/07/2024 350.00p 358.80p 335.00p 335.00p 47,317
23/07/2024 346.00p 364.00p 354.20p 357.50p 85,865
22/07/2024 346.00p 359.58p 353.55p 357.50p 7,171
19/07/2024 346.00p 370.00p 345.00p 357.50p 18,178
18/07/2024 369.00p 369.00p 352.44p 364.00p 8,850
17/07/2024 360.00p 365.00p 351.00p 360.00p 23,051
16/07/2024 359.00p 369.00p 337.69p 355.00p 22,478
15/07/2024 360.00p 360.00p 334.36p 360.00p 10,781
12/07/2024 330.00p 345.00p 331.00p 345.00p 35,640
11/07/2024 330.00p 360.00p 330.00p 330.00p 16,977
10/07/2024 355.00p 360.00p 338.25p 355.00p 9,878
09/07/2024 360.00p 360.00p 333.32p 360.00p 48,792
08/07/2024 330.00p 359.00p 330.00p 339.50p 28,640
05/07/2024 350.00p 359.00p 330.00p 335.00p 39,663
04/07/2024 349.00p 349.00p 330.00p 345.00p 40,278
03/07/2024 350.00p 350.00p 327.00p 340.00p 19,559
02/07/2024 346.00p 349.00p 328.32p 346.00p 27,072
01/07/2024 349.00p 349.00p 329.85p 344.00p 23,050
28/06/2024 337.00p 349.00p 327.00p 337.00p 45,201
27/06/2024 333.00p 344.00p 327.00p 333.00p 21,086
26/06/2024 331.00p 349.00p 329.00p 333.00p 16,358
25/06/2024 349.00p 350.00p 328.30p 340.00p 53,995
24/06/2024 335.00p 350.00p 325.00p 325.00p 58,374
21/06/2024 340.00p 360.00p 340.00p 340.00p 23,099
20/06/2024 369.00p 353.30p 347.00p 347.00p 9,622
19/06/2024 369.00p 369.00p 346.84p 350.00p 7,939
18/06/2024 351.00p 369.00p 352.80p 360.00p 11,896
17/06/2024 351.00p 370.00p 351.00p 360.00p 35,931
14/06/2024 351.00p 360.00p 351.00p 360.00p 138,684
13/06/2024 369.00p 369.00p 348.00p 359.50p 13,172
12/06/2024 369.00p 360.40p 351.55p 359.50p 27,250
11/06/2024 369.00p 362.00p 356.40p 362.00p 69,120
10/06/2024 369.00p 369.00p 355.00p 362.00p 4,559
07/06/2024 355.00p 365.70p 355.00p 355.00p 19,583
06/06/2024 355.00p 366.13p 355.00p 355.00p 12,609
05/06/2024 356.00p 389.00p 355.00p 355.00p 22,886
04/06/2024 361.00p 390.00p 355.00p 355.00p 47,186
03/06/2024 360.00p 370.00p 360.00p 360.00p 24,458
31/05/2024 365.00p 375.00p 362.10p 365.00p 23,864
30/05/2024 375.00p 375.00p 361.40p 367.00p 22,321
29/05/2024 375.00p 377.00p 369.45p 375.00p 16,993
28/05/2024 370.00p 389.00p 367.10p 377.50p 34,712
27/05/2024 370.00p 376.85p 367.10p 368.00p 12,119
24/05/2024 370.00p 376.85p 367.10p 368.00p 12,119
23/05/2024 379.00p 379.00p 370.00p 374.50p 5,559
22/05/2024 377.00p 378.00p 372.26p 374.50p 34,082
21/05/2024 377.00p 379.00p 372.00p 377.00p 16,810
20/05/2024 380.00p 378.97p 368.51p 374.50p 25,222
17/05/2024 380.00p 383.98p 366.69p 372.00p 20,970
16/05/2024 383.00p 390.00p 381.00p 383.00p 34,497
15/05/2024 383.00p 386.00p 379.00p 379.00p 16,135
14/05/2024 383.00p 399.00p 383.00p 383.00p 24,071
13/05/2024 385.00p 400.00p 382.13p 390.00p 19,494
10/05/2024 385.00p 399.00p 385.00p 389.50p 21,246