Thorpe (f.w.) Plc (TFW)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 310 | 315 | 309 | 58365 | 312.34251584 | DE |
| 4 | 0 | 0 | 310 | 315 | 300 | 38933 | 308.73548838 | DE |
| 12 | -4 | -1.27388535032 | 314 | 340 | 290 | 36082 | 310.56689696 | DE |
| 26 | -71 | -18.6351706037 | 381 | 381 | 290 | 47813 | 322.75975 | DE |
| 52 | -59 | -15.9891598916 | 369 | 404 | 290 | 37172 | 338.00871394 | DE |
| 156 | -160 | -34.0425531915 | 470 | 480 | 290 | 26860 | 361.65681187 | DE |
| 260 | -9 | -2.82131661442 | 319 | 520 | 231 | 22533 | 360.63631436 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 310 | -2 | -0.64 | 314 | 315 | 310 | 24606 |
| 1739899800 | 312 | -3 | -0.95 | 312 | 312 | 312 | 51630 |
| 1739813400 | 315 | 2 | 0.64 | 315 | 315 | 309 | 100333 |
| 1739554200 | 313 | 3 | 0.97 | 314 | 315 | 311 | 26225 |
| 1739467800 | 310 | 0 | 0.00 | 310 | 310 | 310 | 105467 |
| 1739381400 | 310 | 2 | 0.65 | 310 | 310 | 310 | 8168 |
| 1739295000 | 308 | -2 | -0.65 | 310 | 310 | 308 | 26797 |
| 1739208600 | 310 | 0 | 0.00 | 315 | 315 | 306 | 28994 |
| 1738949400 | 310 | 4 | 1.31 | 310 | 310 | 310 | 49063 |
| 1738863000 | 306 | 2 | 0.66 | 306 | 308 | 306 | 30120 |
| 1738776600 | 304 | -5 | -1.62 | 304 | 304 | 304 | 51910 |
| 1738690200 | 309 | 5 | 1.64 | 307 | 309 | 304 | 10182 |
| 1738603800 | 304 | 0 | 0.00 | 305 | 309 | 304 | 63601 |
| 1738344600 | 304 | -10 | -3.18 | 304 | 304 | 304 | 35317 |
| 1738258200 | 314 | 10 | 3.29 | 310 | 314 | 304 | 24921 |
| 1738171800 | 304 | -6 | -1.94 | 304 | 304 | 304 | 20506 |
| 1738085400 | 310 | 0 | 0.00 | 310 | 310 | 310 | 10652 |
| 1737999000 | 310 | 10 | 3.33 | 301 | 310 | 301 | 21818 |
| 1737739800 | 300 | -8 | -2.60 | 309 | 309 | 300 | 44016 |
| 1737653400 | 308 | -2 | -0.65 | 310 | 310 | 308 | 57750 |
| 1737567000 | 310 | 6 | 1.97 | 310 | 310 | 310 | 11199 |
| 1737480600 | 304 | 10 | 3.40 | 300 | 309 | 299 | 65351 |
| 1737394200 | 294 | -4 | -1.34 | 299 | 299 | 294 | 181039 |
| 1737135000 | 298 | 1 | 0.34 | 290 | 298 | 290 | 53992 |
| 1737048600 | 297 | 7 | 2.41 | 297 | 297 | 297 | 29329 |
| 1736962200 | 290 | -10 | -3.33 | 299 | 299 | 290 | 30046 |
| 1736875800 | 300 | 2 | 0.67 | 300 | 300 | 290 | 65043 |
| 1736789400 | 298 | -6 | -1.97 | 305 | 307 | 295 | 25087 |
| 1736530200 | 304 | -4 | -1.30 | 301 | 304 | 300 | 55548 |
| 1736443800 | 308 | 0 | 0.00 | 310 | 310 | 301 | 19381 |
| 1736357400 | 308 | -6 | -1.91 | 308 | 308 | 308 | 17450 |
| 1736271000 | 314 | 5 | 1.62 | 312 | 319 | 309 | 32374 |
| 1736184600 | 309 | 4 | 1.31 | 309 | 309 | 309 | 50213 |
| 1735925400 | 305 | -5 | -1.61 | 305 | 305 | 305 | 2546 |
| 1735839000 | 310 | -8 | -2.52 | 318 | 319 | 310 | 33673 |
| 1735666200 | 318 | -2 | -0.63 | 318 | 318 | 318 | 4552 |
| 1735579800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 17563 |
| 1735320600 | 320 | 4 | 1.27 | 305 | 320 | 305 | 11762 |
| 1735061400 | 316 | 1 | 0.32 | 311 | 319 | 310 | 9832 |
| 1734975000 | 315 | 2 | 0.64 | 315 | 315 | 315 | 10734 |
| 1734715800 | 313 | -1 | -0.32 | 311 | 313 | 311 | 14678 |
| 1734629400 | 314 | 2 | 0.64 | 314 | 314 | 314 | 21958 |
| 1734543000 | 312 | -4 | -1.27 | 312 | 312 | 312 | 10683 |
| 1734456600 | 316 | -9 | -2.77 | 316 | 329 | 310 | 47193 |
| 1734370200 | 325 | 3 | 0.93 | 321 | 325 | 316 | 38340 |
| 1734111000 | 322 | -2 | -0.62 | 322 | 322 | 322 | 22084 |
| 1734024600 | 324 | -3 | -0.92 | 336 | 336 | 324 | 52740 |
| 1733938200 | 327 | -3 | -0.91 | 330 | 330 | 327 | 17050 |
| 1733851800 | 330 | -10 | -2.94 | 330 | 330 | 330 | 43700 |
| 1733765400 | 340 | 14 | 4.29 | 339 | 340 | 339 | 68311 |
| 1733506200 | 326 | -4.5 | -1.36 | 326 | 326 | 326 | 12441 |
| 1733419800 | 330.5 | -7.5 | -2.22 | 330.5 | 330.5 | 330.5 | 22128 |
| 1733333400 | 338 | 6 | 1.81 | 336 | 338 | 336 | 19624 |
| 1733247000 | 332 | 14 | 4.40 | 329 | 332 | 329 | 47872 |
| 1733160600 | 318 | 2 | 0.63 | 324 | 330 | 316 | 31754 |
| 1732901400 | 316 | 5 | 1.61 | 318 | 318 | 311 | 26683 |
| 1732815000 | 311 | 1 | 0.32 | 315 | 318 | 311 | 21439 |
| 1732728600 | 310 | 3 | 0.98 | 314 | 316 | 306 | 43831 |
| 1732642200 | 307 | 1 | 0.33 | 314 | 314 | 307 | 34093 |
| 1732555800 | 306 | -1 | -0.33 | 306 | 314 | 304 | 58919 |
| 1732296600 | 307 | -13 | -4.06 | 310 | 319 | 303 | 127764 |
| 1732210200 | 320 | -38 | -10.61 | 359 | 369 | 316 | 37154 |
| 1732123800 | 358 | 18 | 5.29 | 341 | 359 | 341 | 24681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
