TFW.L - FW Thorpe Plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2020 | 337.00 | 337.00 | 330.50 | 335.00 | 335.00 | 4,165 |
| 27 Jan 2020 | 340.00 | 344.00 | 331.00 | 335.00 | 335.00 | 19,297 |
| 24 Jan 2020 | - | - | - | - | - | - |
| 23 Jan 2020 | 340.00 | 347.00 | 339.50 | 343.00 | 343.00 | 82,717 |
| 22 Jan 2020 | 350.00 | 351.03 | 339.60 | 343.00 | 343.00 | 88,004 |
| 21 Jan 2020 | 339.60 | 347.40 | 339.60 | 342.00 | 342.00 | 2,900 |
| 20 Jan 2020 | 349.30 | 350.00 | 338.50 | 341.00 | 341.00 | 19,331 |
| 17 Jan 2020 | 340.00 | 350.20 | 338.32 | 346.00 | 346.00 | 32,059 |
| 16 Jan 2020 | 349.04 | 353.72 | 325.00 | 345.00 | 345.00 | 227,060 |
| 15 Jan 2020 | 340.00 | 348.90 | 340.00 | 343.00 | 343.00 | 6,992 |
| 14 Jan 2020 | 355.00 | 355.00 | 340.00 | 346.00 | 346.00 | 15,365 |
| 13 Jan 2020 | 354.00 | 356.00 | 346.55 | 346.00 | 346.00 | 21,073 |
| 10 Jan 2020 | 352.99 | 352.99 | 352.99 | 346.00 | 346.00 | 3,091 |
| 09 Jan 2020 | 350.00 | 352.99 | 345.10 | 346.00 | 346.00 | 3,325 |
| 08 Jan 2020 | 350.00 | 357.00 | 345.55 | 343.00 | 343.00 | 16,102 |
| 07 Jan 2020 | 351.90 | 355.80 | 346.00 | 352.00 | 352.00 | 7,397 |
| 06 Jan 2020 | 360.00 | 362.60 | 343.20 | 346.00 | 346.00 | 32,267 |
| 03 Jan 2020 | 358.00 | 363.32 | 355.00 | 359.00 | 359.00 | 40,250 |
| 02 Jan 2020 | 358.00 | 362.60 | 350.00 | 357.00 | 357.00 | 39,692 |
| 31 Dec 2019 | 357.00 | 357.10 | 346.40 | 349.00 | 349.00 | 2,584 |
| 30 Dec 2019 | 342.00 | 350.00 | 335.40 | 348.00 | 348.00 | 16,366 |
| 27 Dec 2019 | 341.84 | 341.84 | 337.60 | 336.00 | 336.00 | 2,400 |
| 24 Dec 2019 | 344.00 | 344.00 | 344.00 | 338.00 | 338.00 | 2,906 |
| 23 Dec 2019 | 342.00 | 342.00 | 331.56 | 333.00 | 333.00 | 12,102 |
| 20 Dec 2019 | 330.55 | 341.05 | 330.55 | 333.00 | 333.00 | 10,384 |
| 19 Dec 2019 | 337.05 | 340.20 | 328.68 | 332.00 | 332.00 | 5,388 |
| 18 Dec 2019 | 336.00 | 336.88 | 331.12 | 334.00 | 334.00 | 8,536 |
| 17 Dec 2019 | 334.00 | 339.90 | 325.11 | 335.00 | 335.00 | 23,868 |
| 16 Dec 2019 | 324.00 | 339.20 | 324.00 | 335.00 | 335.00 | 37,029 |
| 13 Dec 2019 | 330.00 | 330.00 | 314.00 | 323.00 | 323.00 | 31,142 |
| 12 Dec 2019 | 309.74 | 309.74 | 309.74 | 311.00 | 311.00 | 4 |
| 11 Dec 2019 | 320.00 | 320.00 | 309.74 | 311.00 | 311.00 | 5,040 |
| 10 Dec 2019 | 318.20 | 319.10 | 309.66 | 311.00 | 311.00 | 4,396 |
| 09 Dec 2019 | 310.00 | 319.40 | 310.00 | 311.00 | 311.00 | 14,841 |
| 06 Dec 2019 | 312.50 | 318.00 | 308.00 | 315.00 | 315.00 | 17,226 |
| 05 Dec 2019 | 317.49 | 320.00 | 312.00 | 311.00 | 311.00 | 14,167 |
| 04 Dec 2019 | 315.32 | 317.49 | 308.65 | 311.00 | 311.00 | 5,182 |
| 03 Dec 2019 | 304.00 | 318.00 | 304.00 | 309.00 | 309.00 | 29,725 |
| 02 Dec 2019 | 314.00 | 314.00 | 306.55 | 308.00 | 308.00 | 20,482 |
| 29 Nov 2019 | 315.68 | 318.20 | 306.51 | 311.00 | 311.00 | 1,456 |
| 28 Nov 2019 | 306.00 | 313.50 | 298.89 | 306.00 | 306.00 | 20,710 |
| 27 Nov 2019 | 306.00 | 306.00 | 290.00 | 298.00 | 298.00 | 6,600 |
| 26 Nov 2019 | 300.00 | 305.00 | 292.51 | 298.00 | 298.00 | 62,244 |
| 25 Nov 2019 | 300.00 | 300.00 | 290.00 | 294.00 | 294.00 | 18,095 |
| 22 Nov 2019 | 296.60 | 297.30 | 287.62 | 291.00 | 291.00 | 5,332 |
| 21 Nov 2019 | 282.00 | 296.40 | 282.00 | 290.00 | 290.00 | 7,561 |
| 20 Nov 2019 | 290.00 | 297.49 | 282.00 | 291.00 | 291.00 | 18,611 |
| 19 Nov 2019 | 278.65 | 288.00 | 278.65 | 282.00 | 282.00 | 4,892 |
| 18 Nov 2019 | 283.90 | 287.68 | 272.00 | 280.00 | 280.00 | 32,766 |
| 15 Nov 2019 | 283.90 | 283.90 | 275.55 | 279.00 | 279.00 | 192 |
| 14 Nov 2019 | 284.00 | 284.00 | 275.51 | 279.00 | 279.00 | 6,462 |
| 13 Nov 2019 | 273.00 | 273.00 | 273.00 | 279.00 | 279.00 | 1,635 |
| 12 Nov 2019 | 281.00 | 282.00 | 274.55 | 279.00 | 279.00 | 24,311 |
| 11 Nov 2019 | 281.49 | 281.49 | 280.50 | 279.00 | 279.00 | 9,072 |
| 08 Nov 2019 | 275.64 | 281.49 | 272.00 | 279.00 | 279.00 | 86,780 |
| 07 Nov 2019 | 278.00 | 283.20 | 274.49 | 279.00 | 279.00 | 32,984 |
| 06 Nov 2019 | 270.42 | 274.70 | 270.08 | 274.00 | 274.00 | 21,210 |
| 05 Nov 2019 | 270.00 | 274.74 | 267.00 | 274.00 | 274.00 | 8,275 |
| 04 Nov 2019 | 272.00 | 275.00 | 266.63 | 272.00 | 272.00 | 4,430 |
| 01 Nov 2019 | 266.10 | 273.75 | 266.10 | 272.00 | 272.00 | 27,282 |
| 31 Oct 2019 | 270.00 | 270.00 | 268.09 | 267.00 | 267.00 | 8,285 |
| 31 Oct 2019 | 4.1 Dividend | |||||
| 30 Oct 2019 | 272.00 | 274.49 | 265.55 | 271.00 | 266.90 | 43,151 |
| 29 Oct 2019 | 274.00 | 278.49 | 265.55 | 271.00 | 266.90 | 38,704 |
| 28 Oct 2019 | 274.14 | 280.39 | 274.14 | 281.00 | 276.75 | 6 |
| 25 Oct 2019 | 279.49 | 280.39 | 278.10 | 283.00 | 278.72 | 5,882 |
| 24 Oct 2019 | 280.99 | 280.99 | 276.12 | 282.00 | 277.73 | 13,101 |
| 23 Oct 2019 | 278.00 | 283.99 | 276.00 | 281.00 | 276.75 | 14,788 |
| 22 Oct 2019 | 284.00 | 284.30 | 284.00 | 288.00 | 283.64 | 1,872 |
| 21 Oct 2019 | 280.00 | 286.74 | 278.00 | 281.00 | 276.75 | 12,632 |
| 18 Oct 2019 | 280.16 | 286.74 | 280.00 | 288.00 | 283.64 | 1,689 |
| 17 Oct 2019 | 284.00 | 286.70 | 278.54 | 288.00 | 283.64 | 25,446 |
| 16 Oct 2019 | 284.00 | 287.40 | 281.00 | 289.00 | 284.63 | 24,283 |
| 15 Oct 2019 | 282.45 | 288.00 | 282.45 | 289.00 | 284.63 | 3,347 |
| 14 Oct 2019 | 279.00 | 283.50 | 279.00 | 286.00 | 281.67 | 16,692 |
| 11 Oct 2019 | 282.04 | 283.50 | 280.14 | 287.00 | 282.66 | 7,215 |
| 10 Oct 2019 | 276.00 | 282.61 | 276.00 | 283.00 | 278.72 | 10,275 |
| 09 Oct 2019 | 283.95 | 283.95 | 276.00 | 282.00 | 277.73 | 16,111 |
| 08 Oct 2019 | 283.95 | 283.95 | 276.60 | 282.00 | 277.73 | 2,821 |
| 07 Oct 2019 | 272.00 | 284.95 | 272.00 | 282.00 | 277.73 | 12,604 |
| 04 Oct 2019 | 272.00 | 283.00 | 272.00 | 280.00 | 275.76 | 18,851 |
| 03 Oct 2019 | 276.90 | 282.00 | 271.00 | 279.00 | 274.78 | 25,881 |
| 02 Oct 2019 | 280.00 | 280.00 | 274.00 | 279.00 | 274.78 | 4,071 |
| 01 Oct 2019 | 275.00 | 275.00 | 270.00 | 281.00 | 276.75 | 20,000 |
| 30 Sep 2019 | 284.00 | 284.00 | 275.00 | 285.00 | 280.69 | 8,069 |
| 27 Sep 2019 | 284.00 | 285.72 | 275.00 | 281.00 | 276.75 | 13,782 |
| 26 Sep 2019 | 286.51 | 292.00 | 285.46 | 290.00 | 285.61 | 18,478 |
| 25 Sep 2019 | 294.00 | 294.00 | 286.51 | 293.00 | 288.57 | 10,885 |
| 24 Sep 2019 | 292.00 | 299.90 | 286.00 | 293.00 | 288.57 | 11,982 |
| 23 Sep 2019 | 292.00 | 293.00 | 292.00 | 300.00 | 295.46 | 2,279 |
| 20 Sep 2019 | 308.00 | 308.00 | 292.50 | 300.00 | 295.46 | 10,771 |
| 19 Sep 2019 | 292.00 | 300.00 | 292.00 | 300.00 | 295.46 | 17,566 |
| 18 Sep 2019 | 304.88 | 304.88 | 300.00 | 302.00 | 297.43 | 18,268 |
| 17 Sep 2019 | 302.00 | 302.00 | 300.10 | 301.00 | 296.45 | 7,608 |
| 16 Sep 2019 | 306.60 | 306.60 | 306.60 | 301.00 | 296.45 | 315 |
| 13 Sep 2019 | 303.90 | 303.90 | 300.00 | 301.00 | 296.45 | 12,797 |
| 12 Sep 2019 | 304.40 | 308.31 | 304.40 | 301.00 | 296.45 | 3,317 |
| 11 Sep 2019 | 299.00 | 304.50 | 299.00 | 301.00 | 296.45 | 6,383 |
| 10 Sep 2019 | 298.00 | 304.90 | 297.80 | 302.00 | 297.43 | 65,763 |
| 09 Sep 2019 | 299.60 | 299.60 | 296.00 | 298.00 | 293.49 | 7,204 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...