TFW.L - FW Thorpe Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020292.00300.00292.00302.00302.007,726
09 Jul 2020292.00293.50292.00302.00302.006,935
08 Jul 2020292.00306.00292.00302.00302.0012,000
07 Jul 2020292.00297.60292.00292.00292.008,926
06 Jul 2020296.80297.60292.40302.00302.007,092
03 Jul 2020296.16297.00296.16302.00302.003,265
02 Jul 2020290.00296.16290.00301.00301.003,908
01 Jul 2020294.85294.85290.00301.00301.006,742
30 Jun 2020288.00295.70288.00301.00301.008,940
29 Jun 2020290.00296.38289.00301.00301.009,090
26 Jun 2020288.00299.00288.00288.00288.0023,067
25 Jun 2020290.00296.77290.00290.00290.003,179
24 Jun 2020290.00299.00288.00288.00288.00886
23 Jun 2020312.00312.00287.51290.00290.0012,457
22 Jun 2020300.00301.11271.37286.00286.0048,399
19 Jun 2020311.00311.00304.22306.00306.008,003
18 Jun 2020300.00309.00300.00300.00300.0036,547
17 Jun 2020314.00316.00300.00300.00300.0027,687
16 Jun 2020320.00322.60308.00310.00310.0012,664
15 Jun 2020326.00326.00311.40317.00317.0012,336
12 Jun 2020316.00338.00313.30316.00316.0017,418
11 Jun 2020318.00321.80318.00328.00328.0012
10 Jun 2020321.80321.80321.80329.00329.0075
09 Jun 2020318.00328.00318.00318.00318.0015,621
08 Jun 2020330.00335.60319.00323.00323.004,498
05 Jun 2020338.90338.90328.00332.00332.0019,493
04 Jun 2020330.28343.00330.28337.00337.0056,027
03 Jun 2020330.00339.40328.00328.00328.0056,286
02 Jun 2020332.51342.60332.51337.00337.0011,296
01 Jun 2020332.10340.36330.00337.00337.0012,871
29 May 2020340.00342.00315.00334.00334.0029,341
28 May 2020322.45336.00321.00326.00326.0011,382
27 May 2020320.00338.00320.00320.00320.0026,216
26 May 2020320.00339.42320.00320.00320.0040,671
22 May 2020322.45339.78322.45329.00329.0010,428
21 May 2020333.00333.00312.00330.00330.0019,952
20 May 2020322.36338.00322.36326.00326.009,701
19 May 2020316.00332.72316.00316.00316.004,421
18 May 2020325.00338.00320.00328.00328.0010,078
15 May 2020316.00333.10316.00328.00328.00517
14 May 2020314.00333.76314.00314.00314.004,684
13 May 2020326.08333.96325.50328.00328.0013,514
12 May 2020340.00340.00325.60328.00328.001,325
11 May 2020316.00334.00314.00314.00314.004,753
07 May 2020326.50334.00325.01328.00328.0021,640
06 May 2020322.00335.00322.00331.00331.001,360
05 May 2020320.00335.00320.00320.00320.0016,101
04 May 2020335.00335.00328.61331.00331.002,679
01 May 2020322.00335.00320.00320.00320.006,043
30 Apr 2020322.00336.50322.00331.00331.003,670
29 Apr 2020340.00340.00328.80340.00340.0012,450
28 Apr 2020337.30337.30328.61331.00331.0017,078
27 Apr 2020337.30337.30326.75331.00331.0041,242
24 Apr 2020340.00340.00326.50331.00331.005,338
23 Apr 2020336.00338.00325.55336.00336.003,754
22 Apr 2020330.00330.00320.26323.00323.004,076
21 Apr 2020326.00330.00323.00322.00322.0015,650
20 Apr 2020326.00329.50314.70326.00326.0022,490
17 Apr 2020330.00339.10320.00325.00325.0017,794
16 Apr 2020324.00339.00310.00310.00310.0096,679
15 Apr 2020330.00330.00306.20332.00332.0030,249
14 Apr 2020300.00330.00300.00330.00330.0069,358
09 Apr 2020280.00298.00280.00287.00287.0018,030
08 Apr 2020298.00298.00277.00298.00298.00233,518
07 Apr 2020266.00290.00252.71290.00290.0030,344
06 Apr 2020266.00268.00250.00268.00268.0017,645
03 Apr 2020254.00255.37254.00259.00259.004,951
02 Apr 2020256.00270.00256.00256.00256.0024,544
02 Apr 20201.46 Dividend
01 Apr 2020263.86263.86250.70263.00261.546,218
31 Mar 2020252.00264.00246.00264.00262.5310,248
30 Mar 2020252.00264.00246.00249.00247.6272,877
27 Mar 2020259.84264.00259.84256.00254.581,455
26 Mar 2020250.00264.00248.51256.00254.5818,605
25 Mar 2020264.00264.00244.00244.00242.6510,876
24 Mar 2020248.34263.82248.34255.00253.5812,915
23 Mar 2020251.50264.00246.18255.00253.588,759
20 Mar 2020240.00260.00230.00255.00253.5814,578
19 Mar 2020232.00240.00228.96233.00231.7112,716
18 Mar 2020227.50236.60225.00231.00229.7277,068
17 Mar 2020240.00250.20230.00231.00229.72145,259
16 Mar 2020260.00267.10247.40249.00247.6289,219
13 Mar 2020265.00273.40264.20272.00270.4922,344
12 Mar 2020280.00280.00260.00274.00272.4847,576
11 Mar 2020291.50293.82277.44287.00285.418,113
10 Mar 2020290.00290.00281.00286.00284.4153,415
09 Mar 2020280.00290.00280.00285.00283.425,227
06 Mar 2020300.00301.55294.60295.00293.366,146
05 Mar 2020305.00305.00297.55298.00296.356,665
04 Mar 2020295.51306.00295.25299.00297.3410,162
03 Mar 2020298.00306.00282.70298.00296.35105,820
02 Mar 2020281.11298.00281.11294.00292.3711,188
28 Feb 2020290.00298.00281.11294.00292.3724,820
27 Feb 2020310.00312.00300.00311.00309.275,175
26 Feb 2020310.00318.14310.00315.00313.255,748
25 Feb 2020319.00319.00315.12321.00319.226,498
24 Feb 2020310.00324.49310.00320.00318.2217,707
21 Feb 2020316.96324.49313.28319.00317.232,649
20 Feb 2020321.40325.00316.96322.00320.2122,366
19 Feb 2020321.44321.44315.50319.00317.2312,863
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more