Thorpe (f.w.) Plc (TFW)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 70 | 23.3333333333 | 300 | 370 | 297 | 105791 | 335.10269266 | DE |
| 4 | 44.5 | 13.6712749616 | 325.5 | 370 | 295 | 97828 | 318.63704296 | DE |
| 12 | 1 | 0.271002710027 | 369 | 381 | 290 | 55317 | 328.08925893 | DE |
| 26 | -30 | -7.5 | 400 | 400 | 290 | 39969 | 338.13313617 | DE |
| 52 | 15 | 4.22535211268 | 355 | 404 | 290 | 33555 | 350.91951 | DE |
| 156 | -60 | -13.9534883721 | 430 | 500 | 290 | 24401 | 374.59400078 | DE |
| 260 | 100 | 37.037037037 | 270 | 520 | 231 | 21596 | 363.15127107 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 370 | 18 | 5.11 | 350 | 370 | 342 | 56970 |
| 1730482200 | 352 | 19 | 5.71 | 337 | 352 | 331 | 78777 |
| 1730395800 | 333 | -2 | -0.60 | 333 | 333 | 333 | 49817 |
| 1730309400 | 335 | 31 | 10.20 | 308 | 349 | 308 | 240838 |
| 1730223000 | 304 | 4 | 1.33 | 300 | 315 | 297 | 102555 |
| 1730136600 | 300 | 1 | 0.33 | 304 | 314 | 300 | 120123 |
| 1729873800 | 299 | 3 | 1.01 | 296 | 308 | 295 | 83372 |
| 1729787400 | 296 | -18 | -5.73 | 305 | 310 | 296 | 67862 |
| 1729701000 | 314 | 7 | 2.28 | 310 | 319 | 306 | 61130 |
| 1729614600 | 307 | -13 | -4.06 | 307 | 307 | 307 | 84088 |
| 1729528200 | 320 | 8 | 2.56 | 312 | 320 | 312 | 44082 |
| 1729269000 | 312 | -4 | -1.27 | 322 | 322 | 312 | 62444 |
| 1729182600 | 316 | -4 | -1.25 | 316 | 316 | 316 | 33097 |
| 1729096200 | 320 | 3 | 0.95 | 323 | 323 | 320 | 142367 |
| 1729009800 | 317 | 9 | 2.92 | 307 | 322 | 307 | 177258 |
| 1728923400 | 308 | -2 | -0.65 | 308 | 308 | 300 | 74290 |
| 1728664200 | 310 | -6 | -1.90 | 320 | 320 | 300 | 80393 |
| 1728577800 | 316 | -19 | -5.67 | 316 | 316 | 301 | 328189 |
| 1728491400 | 335 | 9.5 | 2.92 | 335 | 335 | 335 | 39937 |
| 1728405000 | 325.5 | -9.5 | -2.84 | 325.5 | 325.5 | 325.5 | 28969 |
| 1728318600 | 335 | 7 | 2.13 | 323 | 335 | 323 | 68493 |
| 1728059400 | 328 | 8 | 2.50 | 320 | 330 | 320 | 59438 |
| 1727973000 | 320 | 9 | 2.89 | 315 | 323 | 312 | 72485 |
| 1727886600 | 311 | -7 | -2.20 | 311 | 317 | 290 | 77533 |
| 1727800200 | 318 | -0.5 | -0.16 | 323 | 323 | 316 | 49234 |
| 1727713800 | 318.5 | -11.5 | -3.48 | 330 | 330 | 318.5 | 27803 |
| 1727454600 | 330 | 0 | 0.00 | 322 | 330 | 322 | 53821 |
| 1727368200 | 330 | 8.5 | 2.64 | 330 | 330 | 330 | 9178 |
| 1727281800 | 321.5 | 1 | 0.31 | 329 | 330 | 321.5 | 27468 |
| 1727195400 | 320.5 | -1 | -0.31 | 329 | 329 | 320.5 | 33875 |
| 1727109000 | 321.5 | 4 | 1.26 | 321.5 | 321.5 | 321.5 | 17930 |
| 1726849800 | 317.5 | -12.5 | -3.79 | 336 | 337 | 317.5 | 44305 |
| 1726763400 | 330 | 8 | 2.48 | 330 | 330 | 330 | 20998 |
| 1726677000 | 322 | -8 | -2.42 | 330 | 330 | 322 | 14770 |
| 1726590600 | 330 | 9 | 2.80 | 318 | 339 | 318 | 46922 |
| 1726504200 | 321 | -7 | -2.13 | 325 | 325 | 318 | 48683 |
| 1726245000 | 328 | -4 | -1.20 | 337 | 337 | 321 | 32956 |
| 1726158600 | 332 | -8 | -2.35 | 330 | 332 | 326 | 26915 |
| 1726072200 | 340 | 1 | 0.29 | 331 | 340 | 326 | 23035 |
| 1725985800 | 339 | 4.5 | 1.35 | 330 | 339 | 326 | 44039 |
| 1725899400 | 334.5 | -16.5 | -4.70 | 334.5 | 334.5 | 334.5 | 21124 |
| 1725640200 | 351 | -2 | -0.57 | 350 | 354 | 340 | 33699 |
| 1725553800 | 353 | -12 | -3.29 | 357 | 357 | 353 | 9102 |
| 1725467400 | 365 | 8 | 2.24 | 365 | 365 | 365 | 23369 |
| 1725381000 | 357 | -2 | -0.56 | 362 | 363 | 357 | 22954 |
| 1725294600 | 359 | -5 | -1.37 | 360 | 360 | 353 | 28627 |
| 1725035400 | 364 | 4 | 1.11 | 363 | 364 | 363 | 13410 |
| 1724949000 | 360 | -10.5 | -2.83 | 374 | 374 | 353 | 26459 |
| 1724862600 | 370.5 | -3.5 | -0.94 | 374 | 374 | 370.5 | 12938 |
| 1724776200 | 374 | 3.5 | 0.94 | 374 | 374 | 374 | 60675 |
| 1724430600 | 370.5 | 5.5 | 1.51 | 370.5 | 370.5 | 370.5 | 35928 |
| 1724344200 | 365 | -15 | -3.95 | 379 | 379 | 365 | 32041 |
| 1724257800 | 380 | 10 | 2.70 | 379 | 380 | 379 | 26971 |
| 1724171400 | 370 | 1 | 0.27 | 370 | 379 | 370 | 45575 |
| 1724085000 | 369 | -9 | -2.38 | 381 | 381 | 360 | 46451 |
| 1723825800 | 378 | 5 | 1.34 | 379 | 379 | 378 | 41596 |
| 1723739400 | 373 | -3 | -0.80 | 378 | 378 | 365 | 18682 |
| 1723653000 | 376 | 16 | 4.44 | 376 | 376 | 376 | 17628 |
| 1723566600 | 360 | 4 | 1.12 | 369 | 380 | 360 | 36161 |
| 1723480200 | 356 | 6 | 1.71 | 356 | 356 | 356 | 40007 |
| 1723221000 | 350 | -10 | -2.78 | 350 | 350 | 350 | 3926 |
| 1723134600 | 360 | 0 | 0.00 | 360 | 360 | 360 | 2757 |
| 1723048200 | 360 | 9 | 2.56 | 359 | 360 | 351 | 16940 |
| 1722961800 | 351 | 3 | 0.86 | 359 | 359 | 350 | 30770 |
| 1722875400 | 348 | 6 | 1.75 | 348 | 348 | 348 | 23752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
