UK Markets closed

FW Thorpe Plc (TFW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
379.000.00 (0.00%)
At close: 3:26PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 May 2021383.50383.50378.30379.00379.0012,397
06 May 2021------
05 May 2021------
04 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 2021376.00379.00355.60366.00366.003,299
22 Apr 2021376.00376.00361.00364.00364.003,866
21 Apr 2021370.00379.00357.40363.00363.0025,537
20 Apr 2021360.00370.00342.00360.00360.0051,090
19 Apr 2021352.68352.68347.40358.00358.005,062
16 Apr 2021352.68352.68347.40350.00350.003,046
15 Apr 2021360.00360.00352.00360.00360.0011,117
14 Apr 2021346.00359.00346.00353.00353.0037,892
13 Apr 2021360.00360.00346.00350.00350.006,219
12 Apr 2021353.00353.00340.00350.00350.0064,549
09 Apr 2021353.60358.80346.00355.00355.0026,388
08 Apr 2021360.00370.00344.00355.00355.0031,862
07 Apr 2021340.00356.40340.00350.00350.0012,307
06 Apr 2021342.00357.00342.00350.00350.0012,158
01 Apr 2021342.00359.00342.00350.00350.0013,079
01 Apr 20211.49 Dividend
31 Mar 2021348.00360.00346.00350.00348.5113,374
31 Mar 20211.49 Dividend
30 Mar 2021350.00360.00332.00350.00347.0347,130
29 Mar 2021340.00351.20331.00340.00337.1123,706
26 Mar 2021340.00346.50331.00331.00328.1927,900
25 Mar 2021340.00340.00328.55335.00332.1512,965
24 Mar 2021336.00340.00327.00330.00327.2017,663
23 Mar 2021326.00333.60326.00328.00325.214,480
22 Mar 2021330.05336.00330.05334.00331.1622,774
19 Mar 2021336.00336.00330.05328.00325.213,709
18 Mar 2021328.00336.00328.00328.00325.2133,123
17 Mar 2021333.48336.00333.48328.00325.215,646
16 Mar 2021326.51339.82326.51331.00328.198,341
15 Mar 2021324.00340.00322.20330.00327.208,562
12 Mar 2021326.00337.30326.00330.00327.2014,604
11 Mar 2021338.00338.00325.71330.00327.2012,131
10 Mar 2021330.00334.00325.01329.00326.2019,739
09 Mar 2021324.71333.00324.71325.00322.247,400
08 Mar 2021324.58325.00324.58325.00322.2427,033
05 Mar 2021336.00340.00323.61324.00321.257,519
04 Mar 2021323.34330.00323.34323.00320.267,805
03 Mar 2021312.00330.00312.00321.00318.2733,757
02 Mar 2021340.00340.00322.80328.00325.2154,028
01 Mar 2021333.00333.00324.58326.00323.2356,466
26 Feb 2021333.30333.30312.00326.00323.239,612
25 Feb 2021324.56336.00324.56330.00327.204,325
24 Feb 2021324.51336.00324.51330.00327.2019,626
23 Feb 2021336.80336.80324.50330.00327.204,113
22 Feb 2021324.00337.00324.00330.00327.205,333
19 Feb 2021337.30340.00324.50330.00327.2013,909
18 Feb 2021330.00332.00320.00325.00322.24116,471
17 Feb 2021324.00330.75324.00331.00328.1916,436
16 Feb 2021332.20332.20323.50331.00328.1976,599
15 Feb 2021338.00338.00325.10329.00326.2014,663
12 Feb 2021332.95332.95325.00330.00327.206,306
11 Feb 2021332.00333.00324.77330.00327.2013,117
10 Feb 2021333.00333.00324.75330.00327.207,856
09 Feb 2021338.00338.00324.75330.00327.202,961
08 Feb 2021330.00334.00324.67330.00327.207,676
05 Feb 2021324.00338.00324.00330.00327.209,004
04 Feb 2021334.05334.05320.00330.00327.201,434
03 Feb 2021320.00333.50320.00330.00327.205,560
02 Feb 2021320.00335.00314.00328.00325.2113,350
01 Feb 2021322.51324.00322.00325.00322.2437,012
29 Jan 2021322.00335.00322.00325.00322.242,340
28 Jan 2021322.00335.00322.00325.00322.2413,672
27 Jan 2021322.00336.00320.11324.00321.257,742
26 Jan 2021338.00338.00310.00325.00322.242,688
25 Jan 2021330.00330.00319.70325.00322.244,553
22 Jan 2021319.70330.00319.70325.00322.241,985
21 Jan 2021338.00338.00319.65325.00322.2413,758
20 Jan 2021329.88337.00319.65325.00322.2410,110
19 Jan 2021329.88329.88319.50325.00322.242,234
18 Jan 2021328.75337.00319.21325.00322.2415,546
15 Jan 2021319.50338.00319.50325.00322.2419,749
14 Jan 2021330.00330.00319.50327.00324.22655
13 Jan 2021312.00330.00312.00327.00324.224,926
12 Jan 2021326.00330.00310.00328.00325.2136,199
11 Jan 2021332.00340.00330.00332.00329.1817,581
08 Jan 2021332.51340.00332.00345.00342.075,383
07 Jan 2021342.95342.95332.51345.00342.076,254
06 Jan 2021332.00343.25332.00345.00342.0715,374
05 Jan 2021334.70343.70332.00345.00342.0711,353
04 Jan 2021340.00346.50340.00345.00342.071,873
31 Dec 2020342.50347.00340.00345.00342.0711,239
30 Dec 2020340.00350.00340.00347.00344.054,124
29 Dec 2020340.00358.00333.50347.00344.0515,651
24 Dec 2020340.00340.00333.15335.00332.155,079
23 Dec 2020339.90339.90333.02335.00332.156,068
22 Dec 2020339.90339.90332.75335.00332.1524,331
21 Dec 2020331.15342.00330.00335.00332.1526,676
18 Dec 2020331.15338.00331.15333.00330.17145
17 Dec 2020338.00338.00331.15333.00330.171,666
16 Dec 2020340.00340.00336.99333.00330.1710,855
15 Dec 2020336.99336.99331.15333.00330.177,324
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...