UK markets closed

FW Thorpe Plc (TFW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
317.00-3.00 (-0.94%)
At close: 4:01PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2020316.00322.00316.00317.00317.006,830
27 Oct 2020322.00330.00315.00320.00320.0012,942
26 Oct 2020310.00310.00286.00311.00311.0024,814
23 Oct 2020286.00298.00286.00292.00292.0025,545
22 Oct 2020292.88298.00286.00292.00292.0010,282
21 Oct 2020292.90293.00286.00292.00292.005,425
20 Oct 2020286.00293.00286.00295.00295.001,692
19 Oct 2020304.00304.00288.00293.00293.004,739
16 Oct 2020288.00288.00288.00295.00295.001,256
15 Oct 2020298.90298.90293.00292.00292.006,580
14 Oct 2020280.00302.20280.00295.00295.004,030
13 Oct 2020282.00302.00282.00292.00292.001,902
12 Oct 2020293.00299.00287.00292.00292.0010,940
09 Oct 2020298.90299.00286.00292.00292.00241,926
08 Oct 2020282.00300.00282.00292.00292.0012,077
07 Oct 2020286.00301.00286.00286.00286.003,607
06 Oct 2020298.00301.00285.55293.00293.0056,766
05 Oct 2020302.00304.00284.00292.00292.007,314
02 Oct 2020286.00295.00284.00286.00286.003,889
01 Oct 2020290.00307.50287.54293.00293.0014,192
30 Sep 2020292.00310.00292.00306.00306.0081,303
29 Sep 2020294.00312.00293.11296.00296.0087,165
28 Sep 2020292.00314.00292.00292.00292.006,112
25 Sep 2020300.00300.00293.00300.00300.0082,538
24 Sep 2020310.00319.00297.51306.00306.0041,034
23 Sep 2020297.51300.00297.51306.00306.0037,580
22 Sep 2020297.51297.51297.51306.00306.001,892
21 Sep 2020310.00310.00294.00306.00306.002,264
18 Sep 2020296.21310.00296.21306.00306.002,785
17 Sep 2020294.00310.00294.00306.00306.005,373
16 Sep 2020306.00313.00292.00306.00306.005,218
15 Sep 2020305.14306.00295.00306.00306.0035,704
14 Sep 2020292.00306.00292.00306.00306.0016,618
11 Sep 2020307.00318.00303.30306.00306.0010,910
10 Sep 2020303.30320.00303.30306.00306.002,211
09 Sep 2020303.30318.00303.30307.00307.002,837
08 Sep 2020318.00320.00318.00306.00306.004,221
07 Sep 2020303.30318.00303.30306.00306.0010,379
04 Sep 2020303.30303.30303.10306.00306.004,259
03 Sep 2020292.00320.00292.00292.00292.001,442
02 Sep 2020320.00320.00303.10307.00307.006,744
01 Sep 2020313.60318.72300.00308.00308.0010,919
28 Aug 2020313.60313.60293.44303.00303.001,101
27 Aug 2020303.00303.00300.00303.00303.001,919
26 Aug 2020314.90314.90303.00308.00308.003,203
25 Aug 2020314.40314.40311.00308.00308.006,643
24 Aug 2020314.40314.40299.92308.00308.002,793
21 Aug 2020310.00310.00299.92305.00305.007,659
20 Aug 2020292.00310.00292.00300.00300.002,083
19 Aug 2020292.71310.00292.71300.00300.009,627
18 Aug 2020292.61301.49292.61295.00295.00795
17 Aug 2020292.55301.49292.55296.00296.007,683
14 Aug 2020292.11302.60292.11296.00296.008,226
13 Aug 2020292.11302.65292.11296.00296.002,288
12 Aug 2020300.00310.00288.00296.00296.008,129
11 Aug 2020297.00300.00290.00291.00291.003,570
10 Aug 2020289.92289.92289.92291.00291.0011
07 Aug 2020289.20300.00287.37291.00291.0018,470
06 Aug 2020290.00298.00289.20290.00290.002,849
05 Aug 2020290.00298.88282.00295.00295.0018,899
04 Aug 2020284.00300.00281.11290.00290.008,209
03 Aug 2020292.00300.00286.00297.00297.0031,265
31 Jul 2020302.65302.65302.65306.00306.00291
30 Jul 2020301.45308.00301.45304.00304.006,401
29 Jul 2020300.00310.00297.55306.00306.001,832
28 Jul 2020310.90310.90310.90302.00302.007,168
27 Jul 2020307.00311.00296.66302.00302.0015,554
24 Jul 2020292.00307.49292.00302.00302.002,331
23 Jul 2020296.66307.80296.66302.00302.003,966
22 Jul 2020296.00309.00295.11296.00296.0013,402
21 Jul 2020292.00309.00292.00292.00292.0019,040
20 Jul 2020294.00299.00292.00302.00302.0014,748
17 Jul 2020295.98295.98292.00302.00302.001,911
16 Jul 2020292.00296.20292.00302.00302.00120
15 Jul 2020296.00296.00292.00302.00302.002,358
14 Jul 2020292.00297.00292.00292.00292.007,482
13 Jul 2020300.00300.00291.19302.00302.003,212
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...