Thorpe (FW) (TFW.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30.5 | -8.35616438356 | 365 | 383 | 327 | 3547 | 352.74893392 | DE |
| 4 | -13 | -3.74100719424 | 347.5 | 383 | 327 | 2753 | 348.36498889 | DE |
| 12 | -42.5 | -11.2732095491 | 377 | 420 | 327 | 2566 | 365.76516212 | DE |
| 26 | -55.5 | -14.2307692308 | 390 | 451 | 326 | 3129 | 373.63785691 | DE |
| 52 | -139.5 | -29.4303797468 | 474 | 499.5 | 326 | 4597 | 396.46208683 | DE |
| 156 | 30.5 | 10.0328947368 | 304 | 530 | 265.55 | 4585 | 374.39371009 | DE |
| 260 | 0 | 0 | 0 | 362.5 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726238280 | 334.5 | 1.5 | 0.45 | 333 | 337.5 | 327.6 | 360 |
| 1726151880 | 333 | -9.5 | -2.77 | 339.5 | 339.5 | 333 | 0 |
| 1726068360 | 342.5 | 0 | 0.00 | 342.5 | 342.5 | 342.5 | 0 |
| 1725981960 | 342.5 | 3 | 0.88 | 339.5 | 343.5 | 327.5 | 71 |
| 1725892800 | 339.5 | -8 | -2.30 | 347.5 | 347.5 | 327 | 14378 |
| 1725633480 | 347.5 | -15 | -4.14 | 362.5 | 362.5 | 344.25 | 1456 |
| 1725547140 | 362.5 | 7.5 | 2.11 | 362.5 | 362.5 | 350 | 1415 |
| 1725460740 | 355 | 0 | 0.00 | 355 | 359 | 350 | 2796 |
| 1725374160 | 355 | 0.5 | 0.14 | 354.5 | 355 | 349 | 0 |
| 1725287700 | 354.5 | 0 | 0.00 | 354.5 | 354.5 | 349 | 0 |
| 1725028800 | 354.5 | 0 | 0.00 | 354.5 | 354.5 | 349 | 0 |
| 1724942100 | 354.5 | -20.5 | -5.47 | 375 | 383 | 349 | 0 |
| 1724858700 | 375 | 0 | 0.00 | 375 | 383 | 372.5 | 0 |
| 1724772540 | 375 | 0 | 0.00 | 375 | 383 | 365.75 | 3000 |
| 1724423820 | 375 | 0 | 0.00 | 375 | 383 | 372.5 | 0 |
| 1724340540 | 375 | 0 | 0.00 | 375 | 383 | 372.5 | 0 |
| 1724251080 | 375 | 0 | 0.00 | 375 | 383 | 372.5 | 0 |
| 1724167740 | 375 | 0 | 0.00 | 375 | 383 | 372.5 | 0 |
| 1724081220 | 375 | 10 | 2.74 | 365 | 380.5 | 358.5 | 4759 |
| 1723821960 | 365 | 0 | 0.00 | 365 | 367 | 356.5 | 500 |
| 1723732740 | 365 | 0 | 0.00 | 365 | 367 | 356.5 | 0 |
| 1723646340 | 365 | 0 | 0.00 | 365 | 367 | 356.5 | 0 |
| 1723559520 | 365 | 0 | 0.00 | 365 | 380.5 | 356.5 | 0 |
| 1723473480 | 365 | 0 | 0.00 | 365 | 380.5 | 365 | 0 |
| 1723213920 | 365 | 0 | 0.00 | 365 | 380.5 | 365 | 0 |
| 1723130700 | 365 | 0 | 0.00 | 365 | 380.5 | 365 | 0 |
| 1723044540 | 365 | 7.5 | 2.10 | 357.5 | 380.5 | 357.5 | 0 |
| 1722958080 | 357.5 | 10 | 2.88 | 347.5 | 380.5 | 347.5 | 0 |
| 1722871620 | 347.5 | 5 | 1.46 | 342.5 | 360.5 | 337.5 | 66 |
| 1722612480 | 342.5 | 0 | 0.00 | 342.5 | 360.5 | 335 | 4500 |
| 1722526140 | 342.5 | 0 | 0.00 | 342.5 | 360.5 | 338.2 | 800 |
| 1722436440 | 342.5 | 0 | 0.00 | 342.5 | 360.5 | 335.5 | 144 |
| 1722353220 | 342.5 | 0 | 0.00 | 342.5 | 360.5 | 342.5 | 0 |
| 1722266880 | 342.5 | 0 | 0.00 | 342.5 | 360.5 | 342.5 | 104 |
| 1722004560 | 342.5 | -5 | -1.44 | 347.5 | 360.5 | 332 | 4130 |
| 1721918040 | 347.5 | -7.5 | -2.11 | 355 | 363 | 347.5 | 0 |
| 1721834940 | 355 | 0 | 0.00 | 355 | 363 | 352.5 | 2201 |
| 1721745720 | 355 | 0 | 0.00 | 355 | 363 | 352.5 | 0 |
| 1721658960 | 355 | 0 | 0.00 | 355 | 363 | 352.5 | 0 |
| 1721399700 | 355 | 0 | 0.00 | 360.5 | 363 | 352.5 | 0 |
| 1721313360 | 355 | 0 | 0.00 | 355 | 363 | 352.5 | 1000 |
| 1721229420 | 355 | 0 | 0.00 | 355 | 363 | 352 | 745 |
| 1721140560 | 355 | 7.5 | 2.16 | 347.5 | 360.5 | 347.5 | 0 |
| 1721057340 | 347.5 | 0 | 0.00 | 347.5 | 360.5 | 347.5 | 0 |
| 1720798020 | 347.5 | 0 | 0.00 | 347.5 | 360.5 | 342.5 | 408 |
| 1720711680 | 347.5 | 0 | 0.00 | 347.5 | 360.5 | 333.5 | 4500 |
| 1720623300 | 347.5 | 0 | 0.00 | 347.5 | 360.5 | 347.5 | 0 |
| 1720538880 | 347.5 | 0 | 0.00 | 347.5 | 360.5 | 347.5 | 0 |
| 1720452360 | 347.5 | 0 | 0.00 | 347.5 | 360.5 | 333 | 2292 |
| 1720193280 | 347.5 | 0 | 0.00 | 347.5 | 360.5 | 347 | 2568 |
| 1720103580 | 347.5 | 4.5 | 1.31 | 343 | 360.5 | 340 | 0 |
| 1720020540 | 343 | 0 | 0.00 | 343 | 351 | 343 | 6250 |
| 1719934080 | 343 | -2.5 | -0.72 | 345.5 | 351 | 343 | 0 |
| 1719847500 | 345.5 | 0 | 0.00 | 345.5 | 351 | 336.9 | 178 |
| 1719585240 | 345.5 | 2.5 | 0.73 | 343 | 351 | 337 | 5922 |
| 1719502140 | 343 | -1 | -0.29 | 344 | 353 | 343 | 0 |
| 1719415980 | 344 | 0 | 0.00 | 344 | 353 | 344 | 0 |
| 1719329280 | 344 | 4 | 1.18 | 340 | 353 | 340 | 6900 |
| 1719242880 | 340 | -7.5 | -2.16 | 347.5 | 355 | 336 | 500 |
| 1718983740 | 347.5 | 0 | 0.00 | 347.5 | 355 | 347.5 | 0 |
| 1718894280 | 347.5 | 0 | 0.00 | 347.5 | 355 | 345 | 0 |
| 1718807460 | 347.5 | -7.5 | -2.11 | 355 | 357.5 | 347.5 | 5000 |
| 1718724540 | 355 | -7.5 | -2.07 | 362.5 | 362.5 | 352.5 | 0 |
| 1718634720 | 362.5 | 7 | 1.97 | 362.5 | 362.5 | 351.5 | 6470 |
| 1718378940 | 355.5 | -7 | -1.93 | 362.5 | 362.5 | 352.8 | 8304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
