Thorpe (FW) (TFW.GB)
AQSE
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 | 3.5 | 1.22807017544 | 285 | 293 | 285 | 4478 | 287.8666488 | DE |
| 4 | -17 | -5.56464811784 | 305.5 | 307.5 | 285 | 1811 | 293.35834806 | DE |
| 12 | -26.5 | -8.4126984127 | 315 | 318 | 285 | 1335 | 299.4752787 | DE |
| 26 | -38 | -11.6385911179 | 326.5 | 372.5 | 285 | 1644 | 313.91679212 | DE |
| 52 | -88.5 | -23.474801061 | 377 | 420 | 285 | 1508 | 336.25785937 | DE |
| 156 | -136.5 | -32.1176470588 | 425 | 472 | 285 | 2590 | 377.3973227 | DE |
| 260 | -39.5 | -12.0426829268 | 328 | 530 | 283.2 | 2740 | 382.15033497 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743090060 | 288.5 | 0 | 0.00 | 288.5 | 291.5 | 286 | 5110 |
| 1743003240 | 288.5 | 0 | 0.00 | 288.5 | 290 | 286 | 9655 |
| 1742917260 | 288.5 | 0 | 0.00 | 288.5 | 292.5 | 286 | 5750 |
| 1742830680 | 288.5 | 0 | 0.00 | 288.5 | 293 | 286 | 507 |
| 1742571720 | 288.5 | 3.5 | 1.23 | 285 | 290 | 285 | 2428 |
| 1742485080 | 285 | 0 | 0.00 | 285 | 291 | 285 | 4052 |
| 1742398560 | 285 | 0 | 0.00 | 285 | 286 | 285 | 0 |
| 1742315280 | 285 | -6 | -2.06 | 291 | 291 | 285 | 1568 |
| 1742222280 | 291 | -5 | -1.69 | 296 | 305 | 286 | 23 |
| 1741969560 | 296 | -1.5 | -0.50 | 297.5 | 303.5 | 286 | 1300 |
| 1741883340 | 297.5 | -2.5 | -0.83 | 300 | 300 | 289 | 0 |
| 1741793760 | 300 | 0 | 0.00 | 300 | 300 | 294 | 0 |
| 1741704540 | 300 | 0 | 0.00 | 300 | 300 | 294 | 0 |
| 1741624140 | 300 | -5.5 | -1.80 | 305.5 | 307 | 294 | 0 |
| 1741364940 | 305.5 | 0 | 0.00 | 305.5 | 307 | 305.5 | 550 |
| 1741278540 | 305.5 | 0 | 0.00 | 300.5 | 307 | 300.5 | 329 |
| 1741189020 | 305.5 | 1.5 | 0.49 | 304 | 307.5 | 301.5 | 6956 |
| 1741083780 | 304 | 0 | 0.00 | 304 | 305 | 302 | 0 |
| 1741016520 | 304 | -1.5 | -0.49 | 305.5 | 307 | 302 | 0 |
| 1740760080 | 305.5 | 0 | 0.00 | 305.5 | 307 | 300 | 2420 |
| 1740673980 | 305.5 | 0 | 0.00 | 305.5 | 307 | 305.5 | 674 |
| 1740584040 | 305.5 | 0 | 0.00 | 305.5 | 307 | 305.5 | 0 |
| 1740498240 | 305.5 | -5 | -1.61 | 310.5 | 317 | 305 | 0 |
| 1740414420 | 310.5 | 0 | 0.00 | 310.5 | 317 | 310.5 | 203 |
| 1740152280 | 310.5 | 0 | 0.00 | 310.5 | 317 | 310.5 | 0 |
| 1740068940 | 310.5 | 0 | 0.00 | 310.5 | 317.14999 | 310.5 | 2000 |
| 1739982540 | 310.5 | 0 | 0.00 | 310.5 | 317.5 | 310.5 | 1626 |
| 1739895960 | 310.5 | 0 | 0.00 | 310.5 | 317 | 305 | 1838 |
| 1739806500 | 310.5 | 0 | 0.00 | 310.5 | 317 | 310.5 | 723 |
| 1739547420 | 310.5 | 5.5 | 1.80 | 305 | 317 | 305 | 4659 |
| 1739460900 | 305 | 0 | 0.00 | 305 | 305 | 304 | 0 |
| 1739378040 | 305 | 0 | 0.00 | 305 | 311.5 | 304 | 1768 |
| 1739291220 | 305 | 0 | 0.00 | 305 | 311.5 | 304 | 605 |
| 1739202480 | 305 | 0 | 0.00 | 305 | 305 | 304 | 0 |
| 1738937700 | 305 | 0 | 0.00 | 305 | 305 | 304 | 0 |
| 1738855980 | 305 | 0 | 0.00 | 305 | 308 | 304 | 5000 |
| 1738772880 | 305 | 0 | 0.00 | 305 | 308.5 | 304 | 227 |
| 1738686480 | 305 | 0 | 0.00 | 305 | 305 | 304 | 0 |
| 1738596900 | 305 | 6 | 2.01 | 299 | 305 | 299 | 0 |
| 1738337520 | 299 | 0 | 0.00 | 299 | 311.12 | 299 | 801 |
| 1738254840 | 299 | 2.5 | 0.84 | 296.5 | 311 | 296.5 | 2297 |
| 1738165140 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1738078980 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737975300 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737735960 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737649680 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737563340 | 296.5 | 0 | 0.00 | 296.5 | 296.5 | 296.5 | 0 |
| 1737476940 | 296.5 | 0 | 0.00 | 296.5 | 299 | 296.5 | 0 |
| 1737390480 | 296.5 | 1.5 | 0.51 | 295 | 299 | 294 | 0 |
| 1737131340 | 295 | 0 | 0.00 | 295 | 295 | 286.89999 | 5179 |
| 1737044940 | 295 | 0 | 0.00 | 295 | 295 | 294 | 0 |
| 1736955300 | 295 | -5 | -1.67 | 300 | 300 | 294 | 507 |
| 1736869080 | 300 | 0 | 0.00 | 300 | 300 | 294 | 10000 |
| 1736782500 | 300 | -4.5 | -1.48 | 305 | 309 | 294 | 0 |
| 1736524020 | 304.5 | -3 | -0.98 | 307.5 | 307.5 | 293 | 0 |
| 1736439600 | 307.5 | -7.5 | -2.38 | 310 | 310 | 299 | 0 |
| 1736353620 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1736264400 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1736180880 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1735918500 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
| 1735832160 | 315 | 0 | 0.00 | 315 | 318 | 309 | 5113 |
| 1735662660 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1735576260 | 315 | 0 | 0.00 | 315 | 315 | 309 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
