Thorpe (f.w.) Plc (TFW)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -0.41782729805 | 359 | 369 | 346 | 17122 | 358.01697855 | DE |
| 4 | 8.5 | 2.43553008596 | 349 | 369 | 327 | 26288 | 345.29482134 | DE |
| 12 | -33.5 | -8.56777493606 | 391 | 400 | 325 | 26607 | 359.62752165 | DE |
| 26 | -12.5 | -3.37837837838 | 370 | 404 | 325 | 25744 | 369.25250047 | DE |
| 52 | -17.5 | -4.66666666667 | 375 | 460 | 325 | 27395 | 370.05792493 | DE |
| 156 | -64.5 | -15.2843601896 | 422 | 520 | 325 | 21304 | 389.83796439 | DE |
| 260 | 31.5 | 9.66257668712 | 326 | 520 | 231 | 19688 | 365.17154498 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 7171 |
| 1721406600 | 357.5 | -6.5 | -1.79 | 346 | 357.5 | 346 | 18178 |
| 1721320200 | 364 | 4 | 1.11 | 369 | 369 | 364 | 8850 |
| 1721233800 | 360 | 5 | 1.41 | 360 | 360 | 360 | 23051 |
| 1721147400 | 355 | -5 | -1.39 | 359 | 369 | 355 | 28358 |
| 1721061000 | 360 | 15 | 4.35 | 360 | 360 | 360 | 10781 |
| 1720801800 | 345 | 15 | 4.55 | 345 | 345 | 345 | 35640 |
| 1720715400 | 330 | -25 | -7.04 | 330 | 330 | 330 | 16977 |
| 1720629000 | 355 | -5 | -1.39 | 355 | 355 | 355 | 13054 |
| 1720542600 | 360 | 20.5 | 6.04 | 360 | 360 | 360 | 48792 |
| 1720456200 | 339.5 | 4.5 | 1.34 | 330 | 339.5 | 330 | 28640 |
| 1720197000 | 335 | -10 | -2.90 | 350 | 359 | 334 | 39663 |
| 1720110600 | 345 | 5 | 1.47 | 349 | 349 | 345 | 40278 |
| 1720024200 | 340 | -6 | -1.73 | 350 | 350 | 340 | 19559 |
| 1719937800 | 346 | 2 | 0.58 | 346 | 346 | 346 | 27072 |
| 1719851400 | 344 | 7 | 2.08 | 349 | 349 | 344 | 23050 |
| 1719592200 | 337 | 4 | 1.20 | 337 | 337 | 337 | 45201 |
| 1719505800 | 333 | 0 | 0.00 | 333 | 333 | 327 | 21086 |
| 1719419400 | 333 | -7 | -2.06 | 331 | 333 | 331 | 16358 |
| 1719333000 | 340 | 15 | 4.62 | 349 | 349 | 331 | 53995 |
| 1719246600 | 325 | -15 | -4.41 | 335 | 335 | 325 | 58374 |
| 1718987400 | 340 | -7 | -2.02 | 340 | 340 | 340 | 23099 |
| 1718901000 | 347 | -3 | -0.86 | 347 | 347 | 347 | 9622 |
| 1718814600 | 350 | -10 | -2.78 | 369 | 369 | 350 | 7939 |
| 1718728200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 11896 |
| 1718641800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 35931 |
| 1718382600 | 360 | 0.5 | 0.14 | 351 | 360 | 351 | 138684 |
| 1718296200 | 359.5 | 0 | 0.00 | 359.5 | 359.5 | 359.5 | 13172 |
| 1718209800 | 359.5 | -2.5 | -0.69 | 359.5 | 359.5 | 359.5 | 27250 |
| 1718123400 | 362 | 0 | 0.00 | 362 | 362 | 362 | 69120 |
| 1718037000 | 362 | 7 | 1.97 | 369 | 369 | 362 | 4559 |
| 1717777800 | 355 | 0 | 0.00 | 355 | 355 | 355 | 23001 |
| 1717691400 | 355 | 0 | 0.00 | 355 | 355 | 355 | 12609 |
| 1717605000 | 355 | 0 | 0.00 | 356 | 356 | 355 | 22886 |
| 1717518600 | 355 | -5 | -1.39 | 361 | 361 | 355 | 47186 |
| 1717432200 | 360 | -5 | -1.37 | 360 | 360 | 360 | 24458 |
| 1717173000 | 365 | -2 | -0.54 | 365 | 365 | 365 | 23864 |
| 1717086600 | 367 | -8 | -2.13 | 367 | 367 | 367 | 22321 |
| 1717000200 | 375 | -2.5 | -0.66 | 375 | 375 | 375 | 16993 |
| 1716913800 | 377.5 | 9.5 | 2.58 | 377.5 | 377.5 | 377.5 | 34712 |
| 1716568200 | 368 | -6.5 | -1.74 | 370 | 370 | 368 | 12119 |
| 1716481800 | 374.5 | 0 | 0.00 | 379 | 379 | 374.5 | 5559 |
| 1716395400 | 374.5 | -2.5 | -0.66 | 374.5 | 374.5 | 374.5 | 44082 |
| 1716309000 | 377 | 2.5 | 0.67 | 377 | 377 | 377 | 16810 |
| 1716222600 | 374.5 | 2.5 | 0.67 | 374.5 | 374.5 | 374.5 | 25222 |
| 1715963400 | 372 | -11 | -2.87 | 380 | 380 | 370 | 20970 |
| 1715877000 | 383 | 4 | 1.06 | 383 | 383 | 383 | 34497 |
| 1715790600 | 379 | -4 | -1.04 | 383 | 383 | 379 | 39725 |
| 1715704200 | 383 | -7 | -1.79 | 383 | 383 | 383 | 24071 |
| 1715617800 | 390 | 0.5 | 0.13 | 385 | 390 | 385 | 19494 |
| 1715358600 | 389.5 | -8.5 | -2.14 | 385 | 389.5 | 385 | 21246 |
| 1715272200 | 398 | 0 | 0.00 | 398 | 398 | 398 | 16781 |
| 1715185800 | 398 | -2 | -0.50 | 390 | 398 | 390 | 18346 |
| 1715099400 | 400 | 10.5 | 2.70 | 400 | 400 | 400 | 19466 |
| 1714753800 | 389.5 | 1 | 0.26 | 389.5 | 389.5 | 389.5 | 12558 |
| 1714667400 | 388.5 | -3 | -0.77 | 390 | 390 | 385 | 25897 |
| 1714581000 | 391.5 | 11.5 | 3.03 | 391.5 | 391.5 | 391.5 | 18764 |
| 1714494600 | 380 | -18 | -4.52 | 391 | 391 | 380 | 14152 |
| 1714408200 | 398 | 0 | 0.00 | 391 | 400 | 391 | 23101 |
| 1714149000 | 398 | -3.5 | -0.87 | 401 | 401 | 398 | 20298 |
| 1714062600 | 401.5 | -1.5 | -0.37 | 401.5 | 401.5 | 401.5 | 25242 |
| 1713976200 | 403 | 12.5 | 3.20 | 395 | 404 | 381 | 58815 |
| 1713889800 | 390.5 | -2 | -0.51 | 400 | 400 | 390.5 | 24430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
