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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2021 | 383.50 | 383.50 | 378.30 | 379.00 | 379.00 | 12,397 |
| 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 2021 | 376.00 | 379.00 | 355.60 | 366.00 | 366.00 | 3,299 |
| 22 Apr 2021 | 376.00 | 376.00 | 361.00 | 364.00 | 364.00 | 3,866 |
| 21 Apr 2021 | 370.00 | 379.00 | 357.40 | 363.00 | 363.00 | 25,537 |
| 20 Apr 2021 | 360.00 | 370.00 | 342.00 | 360.00 | 360.00 | 51,090 |
| 19 Apr 2021 | 352.68 | 352.68 | 347.40 | 358.00 | 358.00 | 5,062 |
| 16 Apr 2021 | 352.68 | 352.68 | 347.40 | 350.00 | 350.00 | 3,046 |
| 15 Apr 2021 | 360.00 | 360.00 | 352.00 | 360.00 | 360.00 | 11,117 |
| 14 Apr 2021 | 346.00 | 359.00 | 346.00 | 353.00 | 353.00 | 37,892 |
| 13 Apr 2021 | 360.00 | 360.00 | 346.00 | 350.00 | 350.00 | 6,219 |
| 12 Apr 2021 | 353.00 | 353.00 | 340.00 | 350.00 | 350.00 | 64,549 |
| 09 Apr 2021 | 353.60 | 358.80 | 346.00 | 355.00 | 355.00 | 26,388 |
| 08 Apr 2021 | 360.00 | 370.00 | 344.00 | 355.00 | 355.00 | 31,862 |
| 07 Apr 2021 | 340.00 | 356.40 | 340.00 | 350.00 | 350.00 | 12,307 |
| 06 Apr 2021 | 342.00 | 357.00 | 342.00 | 350.00 | 350.00 | 12,158 |
| 01 Apr 2021 | 342.00 | 359.00 | 342.00 | 350.00 | 350.00 | 13,079 |
| 01 Apr 2021 | 1.49 Dividend | |||||
| 31 Mar 2021 | 348.00 | 360.00 | 346.00 | 350.00 | 348.51 | 13,374 |
| 31 Mar 2021 | 1.49 Dividend | |||||
| 30 Mar 2021 | 350.00 | 360.00 | 332.00 | 350.00 | 347.03 | 47,130 |
| 29 Mar 2021 | 340.00 | 351.20 | 331.00 | 340.00 | 337.11 | 23,706 |
| 26 Mar 2021 | 340.00 | 346.50 | 331.00 | 331.00 | 328.19 | 27,900 |
| 25 Mar 2021 | 340.00 | 340.00 | 328.55 | 335.00 | 332.15 | 12,965 |
| 24 Mar 2021 | 336.00 | 340.00 | 327.00 | 330.00 | 327.20 | 17,663 |
| 23 Mar 2021 | 326.00 | 333.60 | 326.00 | 328.00 | 325.21 | 4,480 |
| 22 Mar 2021 | 330.05 | 336.00 | 330.05 | 334.00 | 331.16 | 22,774 |
| 19 Mar 2021 | 336.00 | 336.00 | 330.05 | 328.00 | 325.21 | 3,709 |
| 18 Mar 2021 | 328.00 | 336.00 | 328.00 | 328.00 | 325.21 | 33,123 |
| 17 Mar 2021 | 333.48 | 336.00 | 333.48 | 328.00 | 325.21 | 5,646 |
| 16 Mar 2021 | 326.51 | 339.82 | 326.51 | 331.00 | 328.19 | 8,341 |
| 15 Mar 2021 | 324.00 | 340.00 | 322.20 | 330.00 | 327.20 | 8,562 |
| 12 Mar 2021 | 326.00 | 337.30 | 326.00 | 330.00 | 327.20 | 14,604 |
| 11 Mar 2021 | 338.00 | 338.00 | 325.71 | 330.00 | 327.20 | 12,131 |
| 10 Mar 2021 | 330.00 | 334.00 | 325.01 | 329.00 | 326.20 | 19,739 |
| 09 Mar 2021 | 324.71 | 333.00 | 324.71 | 325.00 | 322.24 | 7,400 |
| 08 Mar 2021 | 324.58 | 325.00 | 324.58 | 325.00 | 322.24 | 27,033 |
| 05 Mar 2021 | 336.00 | 340.00 | 323.61 | 324.00 | 321.25 | 7,519 |
| 04 Mar 2021 | 323.34 | 330.00 | 323.34 | 323.00 | 320.26 | 7,805 |
| 03 Mar 2021 | 312.00 | 330.00 | 312.00 | 321.00 | 318.27 | 33,757 |
| 02 Mar 2021 | 340.00 | 340.00 | 322.80 | 328.00 | 325.21 | 54,028 |
| 01 Mar 2021 | 333.00 | 333.00 | 324.58 | 326.00 | 323.23 | 56,466 |
| 26 Feb 2021 | 333.30 | 333.30 | 312.00 | 326.00 | 323.23 | 9,612 |
| 25 Feb 2021 | 324.56 | 336.00 | 324.56 | 330.00 | 327.20 | 4,325 |
| 24 Feb 2021 | 324.51 | 336.00 | 324.51 | 330.00 | 327.20 | 19,626 |
| 23 Feb 2021 | 336.80 | 336.80 | 324.50 | 330.00 | 327.20 | 4,113 |
| 22 Feb 2021 | 324.00 | 337.00 | 324.00 | 330.00 | 327.20 | 5,333 |
| 19 Feb 2021 | 337.30 | 340.00 | 324.50 | 330.00 | 327.20 | 13,909 |
| 18 Feb 2021 | 330.00 | 332.00 | 320.00 | 325.00 | 322.24 | 116,471 |
| 17 Feb 2021 | 324.00 | 330.75 | 324.00 | 331.00 | 328.19 | 16,436 |
| 16 Feb 2021 | 332.20 | 332.20 | 323.50 | 331.00 | 328.19 | 76,599 |
| 15 Feb 2021 | 338.00 | 338.00 | 325.10 | 329.00 | 326.20 | 14,663 |
| 12 Feb 2021 | 332.95 | 332.95 | 325.00 | 330.00 | 327.20 | 6,306 |
| 11 Feb 2021 | 332.00 | 333.00 | 324.77 | 330.00 | 327.20 | 13,117 |
| 10 Feb 2021 | 333.00 | 333.00 | 324.75 | 330.00 | 327.20 | 7,856 |
| 09 Feb 2021 | 338.00 | 338.00 | 324.75 | 330.00 | 327.20 | 2,961 |
| 08 Feb 2021 | 330.00 | 334.00 | 324.67 | 330.00 | 327.20 | 7,676 |
| 05 Feb 2021 | 324.00 | 338.00 | 324.00 | 330.00 | 327.20 | 9,004 |
| 04 Feb 2021 | 334.05 | 334.05 | 320.00 | 330.00 | 327.20 | 1,434 |
| 03 Feb 2021 | 320.00 | 333.50 | 320.00 | 330.00 | 327.20 | 5,560 |
| 02 Feb 2021 | 320.00 | 335.00 | 314.00 | 328.00 | 325.21 | 13,350 |
| 01 Feb 2021 | 322.51 | 324.00 | 322.00 | 325.00 | 322.24 | 37,012 |
| 29 Jan 2021 | 322.00 | 335.00 | 322.00 | 325.00 | 322.24 | 2,340 |
| 28 Jan 2021 | 322.00 | 335.00 | 322.00 | 325.00 | 322.24 | 13,672 |
| 27 Jan 2021 | 322.00 | 336.00 | 320.11 | 324.00 | 321.25 | 7,742 |
| 26 Jan 2021 | 338.00 | 338.00 | 310.00 | 325.00 | 322.24 | 2,688 |
| 25 Jan 2021 | 330.00 | 330.00 | 319.70 | 325.00 | 322.24 | 4,553 |
| 22 Jan 2021 | 319.70 | 330.00 | 319.70 | 325.00 | 322.24 | 1,985 |
| 21 Jan 2021 | 338.00 | 338.00 | 319.65 | 325.00 | 322.24 | 13,758 |
| 20 Jan 2021 | 329.88 | 337.00 | 319.65 | 325.00 | 322.24 | 10,110 |
| 19 Jan 2021 | 329.88 | 329.88 | 319.50 | 325.00 | 322.24 | 2,234 |
| 18 Jan 2021 | 328.75 | 337.00 | 319.21 | 325.00 | 322.24 | 15,546 |
| 15 Jan 2021 | 319.50 | 338.00 | 319.50 | 325.00 | 322.24 | 19,749 |
| 14 Jan 2021 | 330.00 | 330.00 | 319.50 | 327.00 | 324.22 | 655 |
| 13 Jan 2021 | 312.00 | 330.00 | 312.00 | 327.00 | 324.22 | 4,926 |
| 12 Jan 2021 | 326.00 | 330.00 | 310.00 | 328.00 | 325.21 | 36,199 |
| 11 Jan 2021 | 332.00 | 340.00 | 330.00 | 332.00 | 329.18 | 17,581 |
| 08 Jan 2021 | 332.51 | 340.00 | 332.00 | 345.00 | 342.07 | 5,383 |
| 07 Jan 2021 | 342.95 | 342.95 | 332.51 | 345.00 | 342.07 | 6,254 |
| 06 Jan 2021 | 332.00 | 343.25 | 332.00 | 345.00 | 342.07 | 15,374 |
| 05 Jan 2021 | 334.70 | 343.70 | 332.00 | 345.00 | 342.07 | 11,353 |
| 04 Jan 2021 | 340.00 | 346.50 | 340.00 | 345.00 | 342.07 | 1,873 |
| 31 Dec 2020 | 342.50 | 347.00 | 340.00 | 345.00 | 342.07 | 11,239 |
| 30 Dec 2020 | 340.00 | 350.00 | 340.00 | 347.00 | 344.05 | 4,124 |
| 29 Dec 2020 | 340.00 | 358.00 | 333.50 | 347.00 | 344.05 | 15,651 |
| 24 Dec 2020 | 340.00 | 340.00 | 333.15 | 335.00 | 332.15 | 5,079 |
| 23 Dec 2020 | 339.90 | 339.90 | 333.02 | 335.00 | 332.15 | 6,068 |
| 22 Dec 2020 | 339.90 | 339.90 | 332.75 | 335.00 | 332.15 | 24,331 |
| 21 Dec 2020 | 331.15 | 342.00 | 330.00 | 335.00 | 332.15 | 26,676 |
| 18 Dec 2020 | 331.15 | 338.00 | 331.15 | 333.00 | 330.17 | 145 |
| 17 Dec 2020 | 338.00 | 338.00 | 331.15 | 333.00 | 330.17 | 1,666 |
| 16 Dec 2020 | 340.00 | 340.00 | 336.99 | 333.00 | 330.17 | 10,855 |
| 15 Dec 2020 | 336.99 | 336.99 | 331.15 | 333.00 | 330.17 | 7,324 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
