TFW.L - FW Thorpe Plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jul 2020 | 292.00 | 300.00 | 292.00 | 302.00 | 302.00 | 7,726 |
| 09 Jul 2020 | 292.00 | 293.50 | 292.00 | 302.00 | 302.00 | 6,935 |
| 08 Jul 2020 | 292.00 | 306.00 | 292.00 | 302.00 | 302.00 | 12,000 |
| 07 Jul 2020 | 292.00 | 297.60 | 292.00 | 292.00 | 292.00 | 8,926 |
| 06 Jul 2020 | 296.80 | 297.60 | 292.40 | 302.00 | 302.00 | 7,092 |
| 03 Jul 2020 | 296.16 | 297.00 | 296.16 | 302.00 | 302.00 | 3,265 |
| 02 Jul 2020 | 290.00 | 296.16 | 290.00 | 301.00 | 301.00 | 3,908 |
| 01 Jul 2020 | 294.85 | 294.85 | 290.00 | 301.00 | 301.00 | 6,742 |
| 30 Jun 2020 | 288.00 | 295.70 | 288.00 | 301.00 | 301.00 | 8,940 |
| 29 Jun 2020 | 290.00 | 296.38 | 289.00 | 301.00 | 301.00 | 9,090 |
| 26 Jun 2020 | 288.00 | 299.00 | 288.00 | 288.00 | 288.00 | 23,067 |
| 25 Jun 2020 | 290.00 | 296.77 | 290.00 | 290.00 | 290.00 | 3,179 |
| 24 Jun 2020 | 290.00 | 299.00 | 288.00 | 288.00 | 288.00 | 886 |
| 23 Jun 2020 | 312.00 | 312.00 | 287.51 | 290.00 | 290.00 | 12,457 |
| 22 Jun 2020 | 300.00 | 301.11 | 271.37 | 286.00 | 286.00 | 48,399 |
| 19 Jun 2020 | 311.00 | 311.00 | 304.22 | 306.00 | 306.00 | 8,003 |
| 18 Jun 2020 | 300.00 | 309.00 | 300.00 | 300.00 | 300.00 | 36,547 |
| 17 Jun 2020 | 314.00 | 316.00 | 300.00 | 300.00 | 300.00 | 27,687 |
| 16 Jun 2020 | 320.00 | 322.60 | 308.00 | 310.00 | 310.00 | 12,664 |
| 15 Jun 2020 | 326.00 | 326.00 | 311.40 | 317.00 | 317.00 | 12,336 |
| 12 Jun 2020 | 316.00 | 338.00 | 313.30 | 316.00 | 316.00 | 17,418 |
| 11 Jun 2020 | 318.00 | 321.80 | 318.00 | 328.00 | 328.00 | 12 |
| 10 Jun 2020 | 321.80 | 321.80 | 321.80 | 329.00 | 329.00 | 75 |
| 09 Jun 2020 | 318.00 | 328.00 | 318.00 | 318.00 | 318.00 | 15,621 |
| 08 Jun 2020 | 330.00 | 335.60 | 319.00 | 323.00 | 323.00 | 4,498 |
| 05 Jun 2020 | 338.90 | 338.90 | 328.00 | 332.00 | 332.00 | 19,493 |
| 04 Jun 2020 | 330.28 | 343.00 | 330.28 | 337.00 | 337.00 | 56,027 |
| 03 Jun 2020 | 330.00 | 339.40 | 328.00 | 328.00 | 328.00 | 56,286 |
| 02 Jun 2020 | 332.51 | 342.60 | 332.51 | 337.00 | 337.00 | 11,296 |
| 01 Jun 2020 | 332.10 | 340.36 | 330.00 | 337.00 | 337.00 | 12,871 |
| 29 May 2020 | 340.00 | 342.00 | 315.00 | 334.00 | 334.00 | 29,341 |
| 28 May 2020 | 322.45 | 336.00 | 321.00 | 326.00 | 326.00 | 11,382 |
| 27 May 2020 | 320.00 | 338.00 | 320.00 | 320.00 | 320.00 | 26,216 |
| 26 May 2020 | 320.00 | 339.42 | 320.00 | 320.00 | 320.00 | 40,671 |
| 22 May 2020 | 322.45 | 339.78 | 322.45 | 329.00 | 329.00 | 10,428 |
| 21 May 2020 | 333.00 | 333.00 | 312.00 | 330.00 | 330.00 | 19,952 |
| 20 May 2020 | 322.36 | 338.00 | 322.36 | 326.00 | 326.00 | 9,701 |
| 19 May 2020 | 316.00 | 332.72 | 316.00 | 316.00 | 316.00 | 4,421 |
| 18 May 2020 | 325.00 | 338.00 | 320.00 | 328.00 | 328.00 | 10,078 |
| 15 May 2020 | 316.00 | 333.10 | 316.00 | 328.00 | 328.00 | 517 |
| 14 May 2020 | 314.00 | 333.76 | 314.00 | 314.00 | 314.00 | 4,684 |
| 13 May 2020 | 326.08 | 333.96 | 325.50 | 328.00 | 328.00 | 13,514 |
| 12 May 2020 | 340.00 | 340.00 | 325.60 | 328.00 | 328.00 | 1,325 |
| 11 May 2020 | 316.00 | 334.00 | 314.00 | 314.00 | 314.00 | 4,753 |
| 07 May 2020 | 326.50 | 334.00 | 325.01 | 328.00 | 328.00 | 21,640 |
| 06 May 2020 | 322.00 | 335.00 | 322.00 | 331.00 | 331.00 | 1,360 |
| 05 May 2020 | 320.00 | 335.00 | 320.00 | 320.00 | 320.00 | 16,101 |
| 04 May 2020 | 335.00 | 335.00 | 328.61 | 331.00 | 331.00 | 2,679 |
| 01 May 2020 | 322.00 | 335.00 | 320.00 | 320.00 | 320.00 | 6,043 |
| 30 Apr 2020 | 322.00 | 336.50 | 322.00 | 331.00 | 331.00 | 3,670 |
| 29 Apr 2020 | 340.00 | 340.00 | 328.80 | 340.00 | 340.00 | 12,450 |
| 28 Apr 2020 | 337.30 | 337.30 | 328.61 | 331.00 | 331.00 | 17,078 |
| 27 Apr 2020 | 337.30 | 337.30 | 326.75 | 331.00 | 331.00 | 41,242 |
| 24 Apr 2020 | 340.00 | 340.00 | 326.50 | 331.00 | 331.00 | 5,338 |
| 23 Apr 2020 | 336.00 | 338.00 | 325.55 | 336.00 | 336.00 | 3,754 |
| 22 Apr 2020 | 330.00 | 330.00 | 320.26 | 323.00 | 323.00 | 4,076 |
| 21 Apr 2020 | 326.00 | 330.00 | 323.00 | 322.00 | 322.00 | 15,650 |
| 20 Apr 2020 | 326.00 | 329.50 | 314.70 | 326.00 | 326.00 | 22,490 |
| 17 Apr 2020 | 330.00 | 339.10 | 320.00 | 325.00 | 325.00 | 17,794 |
| 16 Apr 2020 | 324.00 | 339.00 | 310.00 | 310.00 | 310.00 | 96,679 |
| 15 Apr 2020 | 330.00 | 330.00 | 306.20 | 332.00 | 332.00 | 30,249 |
| 14 Apr 2020 | 300.00 | 330.00 | 300.00 | 330.00 | 330.00 | 69,358 |
| 09 Apr 2020 | 280.00 | 298.00 | 280.00 | 287.00 | 287.00 | 18,030 |
| 08 Apr 2020 | 298.00 | 298.00 | 277.00 | 298.00 | 298.00 | 233,518 |
| 07 Apr 2020 | 266.00 | 290.00 | 252.71 | 290.00 | 290.00 | 30,344 |
| 06 Apr 2020 | 266.00 | 268.00 | 250.00 | 268.00 | 268.00 | 17,645 |
| 03 Apr 2020 | 254.00 | 255.37 | 254.00 | 259.00 | 259.00 | 4,951 |
| 02 Apr 2020 | 256.00 | 270.00 | 256.00 | 256.00 | 256.00 | 24,544 |
| 02 Apr 2020 | 1.46 Dividend | |||||
| 01 Apr 2020 | 263.86 | 263.86 | 250.70 | 263.00 | 261.54 | 6,218 |
| 31 Mar 2020 | 252.00 | 264.00 | 246.00 | 264.00 | 262.53 | 10,248 |
| 30 Mar 2020 | 252.00 | 264.00 | 246.00 | 249.00 | 247.62 | 72,877 |
| 27 Mar 2020 | 259.84 | 264.00 | 259.84 | 256.00 | 254.58 | 1,455 |
| 26 Mar 2020 | 250.00 | 264.00 | 248.51 | 256.00 | 254.58 | 18,605 |
| 25 Mar 2020 | 264.00 | 264.00 | 244.00 | 244.00 | 242.65 | 10,876 |
| 24 Mar 2020 | 248.34 | 263.82 | 248.34 | 255.00 | 253.58 | 12,915 |
| 23 Mar 2020 | 251.50 | 264.00 | 246.18 | 255.00 | 253.58 | 8,759 |
| 20 Mar 2020 | 240.00 | 260.00 | 230.00 | 255.00 | 253.58 | 14,578 |
| 19 Mar 2020 | 232.00 | 240.00 | 228.96 | 233.00 | 231.71 | 12,716 |
| 18 Mar 2020 | 227.50 | 236.60 | 225.00 | 231.00 | 229.72 | 77,068 |
| 17 Mar 2020 | 240.00 | 250.20 | 230.00 | 231.00 | 229.72 | 145,259 |
| 16 Mar 2020 | 260.00 | 267.10 | 247.40 | 249.00 | 247.62 | 89,219 |
| 13 Mar 2020 | 265.00 | 273.40 | 264.20 | 272.00 | 270.49 | 22,344 |
| 12 Mar 2020 | 280.00 | 280.00 | 260.00 | 274.00 | 272.48 | 47,576 |
| 11 Mar 2020 | 291.50 | 293.82 | 277.44 | 287.00 | 285.41 | 8,113 |
| 10 Mar 2020 | 290.00 | 290.00 | 281.00 | 286.00 | 284.41 | 53,415 |
| 09 Mar 2020 | 280.00 | 290.00 | 280.00 | 285.00 | 283.42 | 5,227 |
| 06 Mar 2020 | 300.00 | 301.55 | 294.60 | 295.00 | 293.36 | 6,146 |
| 05 Mar 2020 | 305.00 | 305.00 | 297.55 | 298.00 | 296.35 | 6,665 |
| 04 Mar 2020 | 295.51 | 306.00 | 295.25 | 299.00 | 297.34 | 10,162 |
| 03 Mar 2020 | 298.00 | 306.00 | 282.70 | 298.00 | 296.35 | 105,820 |
| 02 Mar 2020 | 281.11 | 298.00 | 281.11 | 294.00 | 292.37 | 11,188 |
| 28 Feb 2020 | 290.00 | 298.00 | 281.11 | 294.00 | 292.37 | 24,820 |
| 27 Feb 2020 | 310.00 | 312.00 | 300.00 | 311.00 | 309.27 | 5,175 |
| 26 Feb 2020 | 310.00 | 318.14 | 310.00 | 315.00 | 313.25 | 5,748 |
| 25 Feb 2020 | 319.00 | 319.00 | 315.12 | 321.00 | 319.22 | 6,498 |
| 24 Feb 2020 | 310.00 | 324.49 | 310.00 | 320.00 | 318.22 | 17,707 |
| 21 Feb 2020 | 316.96 | 324.49 | 313.28 | 319.00 | 317.23 | 2,649 |
| 20 Feb 2020 | 321.40 | 325.00 | 316.96 | 322.00 | 320.21 | 22,366 |
| 19 Feb 2020 | 321.44 | 321.44 | 315.50 | 319.00 | 317.23 | 12,863 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.