UK markets closed

FW Thorpe Plc (TFW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
326.00-4.00 (-1.21%)
At close: 2:14PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021333.30333.30312.00326.00326.003,831
25 Feb 2021324.56336.00324.56330.00330.004,325
24 Feb 2021324.51336.00324.51330.00330.0019,626
23 Feb 2021336.80336.80324.50330.00330.004,113
22 Feb 2021324.00337.00324.00330.00330.005,333
19 Feb 2021337.30340.00324.50330.00330.0013,909
18 Feb 2021330.00332.00320.00325.00325.00116,471
17 Feb 2021324.00330.75324.00331.00331.0016,436
16 Feb 2021332.20332.20323.50331.00331.0076,599
15 Feb 2021338.00338.00325.10329.00329.0014,663
12 Feb 2021332.95332.95325.00330.00330.006,306
11 Feb 2021332.00333.00324.77330.00330.0013,117
10 Feb 2021333.00333.00324.75330.00330.007,856
09 Feb 2021338.00338.00324.75330.00330.002,961
08 Feb 2021330.00334.00324.67330.00330.007,676
05 Feb 2021324.00338.00324.00330.00330.009,004
04 Feb 2021334.05334.05320.00330.00330.001,434
03 Feb 2021320.00333.50320.00330.00330.005,560
02 Feb 2021320.00335.00314.00328.00328.0013,350
01 Feb 2021322.51324.00322.00325.00325.0037,012
29 Jan 2021322.00335.00322.00325.00325.002,340
28 Jan 2021322.00335.00322.00325.00325.0013,672
27 Jan 2021322.00336.00320.11324.00324.007,742
26 Jan 2021338.00338.00310.00325.00325.002,688
25 Jan 2021330.00330.00319.70325.00325.004,553
22 Jan 2021319.70330.00319.70325.00325.001,985
21 Jan 2021338.00338.00319.65325.00325.0013,758
20 Jan 2021329.88337.00319.65325.00325.0010,110
19 Jan 2021329.88329.88319.50325.00325.002,234
18 Jan 2021328.75337.00319.21325.00325.0015,546
15 Jan 2021319.50338.00319.50325.00325.0019,749
14 Jan 2021330.00330.00319.50327.00327.00655
13 Jan 2021312.00330.00312.00327.00327.004,926
12 Jan 2021326.00330.00310.00328.00328.0036,199
11 Jan 2021332.00340.00330.00332.00332.0017,581
08 Jan 2021332.51340.00332.00345.00345.005,383
07 Jan 2021342.95342.95332.51345.00345.006,254
06 Jan 2021332.00343.25332.00345.00345.0015,374
05 Jan 2021334.70343.70332.00345.00345.0011,353
04 Jan 2021340.00346.50340.00345.00345.001,873
31 Dec 2020342.50347.00340.00345.00345.0011,239
30 Dec 2020340.00350.00340.00347.00347.004,124
29 Dec 2020340.00358.00333.50347.00347.0015,651
24 Dec 2020340.00340.00333.15335.00335.005,079
23 Dec 2020339.90339.90333.02335.00335.006,068
22 Dec 2020339.90339.90332.75335.00335.0024,331
21 Dec 2020331.15342.00330.00335.00335.0026,676
18 Dec 2020331.15338.00331.15333.00333.00145
17 Dec 2020338.00338.00331.15333.00333.001,666
16 Dec 2020340.00340.00336.99333.00333.0010,855
15 Dec 2020336.99336.99331.15333.00333.007,324
14 Dec 2020336.00336.99331.15333.00333.0013,590
11 Dec 2020326.00336.99326.00333.00333.003,872
10 Dec 2020336.99336.99328.00333.00333.0033,943
09 Dec 2020331.10333.00331.10333.00333.0017,005
08 Dec 2020328.00337.00328.00333.00333.006,872
07 Dec 2020338.00338.00329.13333.00333.005,021
04 Dec 2020239.96338.00239.96333.00333.0012,466
03 Dec 2020338.00339.00329.95333.00333.002,891
02 Dec 2020338.00338.00329.82329.00329.0014,411
01 Dec 2020336.90336.90329.00329.00329.0016,807
30 Nov 2020336.90336.90329.55331.00331.0013,828
27 Nov 2020320.00337.00320.00329.00329.005,175
26 Nov 2020328.00337.00328.00330.00330.006,415
25 Nov 2020328.00338.00328.00330.00330.005,435
24 Nov 2020327.75333.27327.75329.00329.006,239
23 Nov 2020327.51331.00327.51330.00330.006,941
20 Nov 2020320.00330.00320.00330.00330.0024,765
19 Nov 2020325.11333.80322.00332.00332.0031,849
18 Nov 2020310.00334.00306.00329.00329.0034,935
17 Nov 2020315.50321.20314.00313.00313.0013,423
16 Nov 2020315.00318.00312.51315.00315.0031,817
13 Nov 2020319.90330.00312.26313.00313.0016,735
12 Nov 2020318.00323.00310.00324.00324.007,344
11 Nov 2020311.73318.00310.00310.00310.0019,145
10 Nov 2020311.65318.00310.00310.00310.008,611
09 Nov 2020311.31318.42311.31314.00314.0012,293
06 Nov 2020320.00320.00310.00309.00309.005,066
05 Nov 2020311.00319.90308.51310.00310.006,960
04 Nov 2020308.51315.00308.51310.00310.0034,632
03 Nov 2020308.51308.51308.51311.00311.00283
02 Nov 2020322.00322.00308.00311.00311.0027,153
30 Oct 2020308.00308.00308.00311.00311.0010
29 Oct 2020322.00322.00306.80311.00311.0013,899
29 Oct 20204.2 Dividend
28 Oct 2020316.00322.00311.51317.00312.8018,436
27 Oct 2020322.00330.00315.00320.00315.7612,942
26 Oct 2020310.00310.00286.00311.00306.8824,814
23 Oct 2020286.00298.00286.00292.00288.1325,545
22 Oct 2020292.88298.00286.00292.00288.1310,282
21 Oct 2020292.90293.00286.00292.00288.135,425
20 Oct 2020286.00293.00286.00295.00291.091,692
19 Oct 2020304.00304.00288.00293.00289.124,739
16 Oct 2020288.00288.00288.00295.00291.091,256
15 Oct 2020298.90298.90293.00292.00288.136,580
14 Oct 2020280.00302.20280.00295.00291.094,030
13 Oct 2020282.00302.00282.00292.00288.131,902
12 Oct 2020293.00299.00287.00292.00288.1310,940
09 Oct 2020298.90299.00286.00292.00288.13241,926
08 Oct 2020282.00300.00282.00292.00288.1312,077
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...