TFW.L - FW Thorpe Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019312.50318.00308.00315.00315.0017,226
05 Dec 2019317.49320.00312.00311.00311.0014,167
04 Dec 2019315.32317.49308.65311.00311.005,182
03 Dec 2019304.00318.00304.00309.00309.0029,725
02 Dec 2019314.00314.00306.55308.00308.0020,482
29 Nov 2019315.68318.20306.51311.00311.001,456
28 Nov 2019306.00313.50298.89306.00306.0020,710
27 Nov 2019306.00306.00290.00298.00298.006,600
26 Nov 2019300.00305.00292.51298.00298.0062,244
25 Nov 2019300.00300.00290.00294.00294.0018,095
22 Nov 2019296.60297.30287.62291.00291.005,332
21 Nov 2019282.00296.40282.00290.00290.007,561
20 Nov 2019290.00297.49282.00291.00291.0018,611
19 Nov 2019278.65288.00278.65282.00282.004,892
18 Nov 2019283.90287.68272.00280.00280.0032,766
15 Nov 2019283.90283.90275.55279.00279.00192
14 Nov 2019284.00284.00275.51279.00279.006,462
13 Nov 2019273.00273.00273.00279.00279.001,635
12 Nov 2019281.00282.00274.55279.00279.0024,311
11 Nov 2019281.49281.49280.50279.00279.009,072
08 Nov 2019275.64281.49272.00279.00279.0086,780
07 Nov 2019278.00283.20274.49279.00279.0032,984
06 Nov 2019270.42274.70270.08274.00274.0021,210
05 Nov 2019270.00274.74267.00274.00274.008,275
04 Nov 2019272.00275.00266.63272.00272.004,430
01 Nov 2019266.10273.75266.10272.00272.0027,282
31 Oct 2019270.00270.00268.09267.00267.008,285
31 Oct 20194.1 Dividend
30 Oct 2019272.00274.49265.55271.00266.9043,151
29 Oct 2019274.00278.49265.55271.00266.9038,704
28 Oct 2019274.14280.39274.14281.00276.756
25 Oct 2019279.49280.39278.10283.00278.725,882
24 Oct 2019280.99280.99276.12282.00277.7313,101
23 Oct 2019278.00283.99276.00281.00276.7514,788
22 Oct 2019284.00284.30284.00288.00283.641,872
21 Oct 2019280.00286.74278.00281.00276.7512,632
18 Oct 2019280.16286.74280.00288.00283.641,689
17 Oct 2019284.00286.70278.54288.00283.6425,446
16 Oct 2019284.00287.40281.00289.00284.6324,283
15 Oct 2019282.45288.00282.45289.00284.633,347
14 Oct 2019279.00283.50279.00286.00281.6716,692
11 Oct 2019282.04283.50280.14287.00282.667,215
10 Oct 2019276.00282.61276.00283.00278.7210,275
09 Oct 2019283.95283.95276.00282.00277.7316,111
08 Oct 2019283.95283.95276.60282.00277.732,821
07 Oct 2019272.00284.95272.00282.00277.7312,604
04 Oct 2019272.00283.00272.00280.00275.7618,851
03 Oct 2019276.90282.00271.00279.00274.7825,881
02 Oct 2019280.00280.00274.00279.00274.784,071
01 Oct 2019275.00275.00270.00281.00276.7520,000
30 Sep 2019284.00284.00275.00285.00280.698,069
27 Sep 2019284.00285.72275.00281.00276.7513,782
26 Sep 2019286.51292.00285.46290.00285.6118,478
25 Sep 2019294.00294.00286.51293.00288.5710,885
24 Sep 2019292.00299.90286.00293.00288.5711,982
23 Sep 2019292.00293.00292.00300.00295.462,279
20 Sep 2019308.00308.00292.50300.00295.4610,771
19 Sep 2019292.00300.00292.00300.00295.4617,566
18 Sep 2019304.88304.88300.00302.00297.4318,268
17 Sep 2019302.00302.00300.10301.00296.457,608
16 Sep 2019306.60306.60306.60301.00296.45315
13 Sep 2019303.90303.90300.00301.00296.4512,797
12 Sep 2019304.40308.31304.40301.00296.453,317
11 Sep 2019299.00304.50299.00301.00296.456,383
10 Sep 2019298.00304.90297.80302.00297.4365,763
09 Sep 2019299.60299.60296.00298.00293.497,204
06 Sep 2019299.60299.60296.20298.00293.491,231
05 Sep 2019296.50301.00296.50301.00296.451,485
04 Sep 2019301.40301.40297.51303.00298.427,916
03 Sep 2019300.00301.40297.51302.00297.434,623
02 Sep 2019300.00301.50296.50301.00296.453,400
30 Aug 2019298.00302.00295.00300.00295.4619,381
29 Aug 2019300.00303.60294.00296.00291.5259,715
28 Aug 2019308.00308.90304.00307.00302.369,906
27 Aug 2019310.00312.21298.20308.00303.3450,921
23 Aug 2019324.40324.40316.00322.00317.13107,176
22 Aug 2019324.50324.50321.15321.00316.143,703
21 Aug 2019324.50325.00321.05321.00316.1418,016
20 Aug 2019325.01329.00322.26323.00318.1146,360
19 Aug 2019325.01325.01322.26327.00322.054,572
16 Aug 2019325.01329.00325.01325.00320.088,745
15 Aug 2019327.00327.00325.00324.00319.1013,413
14 Aug 2019327.90330.00324.51330.00325.015,976
13 Aug 2019324.00327.00324.00327.00322.052,753
12 Aug 2019329.70330.00322.26329.00324.021,213
09 Aug 2019322.00326.90322.00326.00321.0710,423
08 Aug 2019321.55327.00321.55325.00320.0818,571
07 Aug 2019327.49327.49321.55326.00321.077,779
06 Aug 2019321.55329.00321.55325.00320.082,298
05 Aug 2019327.00327.00321.01326.00321.0735,573
02 Aug 2019321.25321.25321.25327.00322.053,783
01 Aug 2019320.50327.49320.00326.00321.0726,284
31 Jul 2019320.00328.00320.00326.00321.074,683
30 Jul 2019328.00328.00320.00326.00321.071,826
29 Jul 2019328.70328.70320.00325.00320.082,700
26 Jul 2019328.90328.90319.70326.00321.0713,919
25 Jul 2019319.60329.00319.60326.00321.072,368
24 Jul 2019319.15329.00319.15325.00320.086,523
23 Jul 2019323.50329.00319.15326.00321.07104,563
22 Jul 2019319.15329.00319.15326.00321.0710,802
*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