Thorpe (f.w.) Plc Historical Data - TFW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Thorpe (f.w.) Plc (TFW)
Thorpe (f.w.) Plc (TFW) Historical

Thorpe (f.w.) Plc (TFW)

398.00

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.5	1.40127388535	392.5	404	381	27311	399.14582876	DE
4	18.5	4.87483530962	379.5	404	370	31245	389.61730887	DE
12	22	5.85106382979	376	404	352	25399	378.26932758	DE
26	48	13.7142857143	350	404	329	30782	368.03606301	DE
52	36	9.94475138122	362	460	329	28125	371.69632019	DE
156	26	6.98924731183	372	520	329	20151	394.09275621	DE
260	84	26.7515923567	314	520	231	19061	363.81252333	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713803400	392.5	-5.5	-1.38	392.5	392.5	392.5	7769
1713544200	398	3.5	0.89	398	398	398	52839
1713457800	394.5	4	1.02	389	400	388	21452
1713371400	390.5	-7	-1.76	390.5	390.5	390.5	12491
1713285000	397.5	7	1.79	395	400	395	34838
1713198600	390.5	10.5	2.76	370	390.5	370	18166
1712939400	380	-2	-0.52	380	380	380	28094
1712853000	382	0	0.00	375	382	375	11677
1712766600	382	-2	-0.52	371	382	371	26654
1712680200	384	4	1.05	384	384	384	55310
1712593800	380	-6	-1.55	380	380	380	20664
1712334600	386	0	0.00	386	386	386	48907
1712248200	386	2	0.52	386	386	386	20801
1712161800	384	4.5	1.19	384	384	384	52813
1712075400	379.5	2.5	0.66	379.5	379.5	379.5	52395
1711647000	377	-13	-3.33	377	377	377	23974
1711560600	390	15	4.00	390	390	390	8361
1711474200	375	0	0.00	382	382	362	45524
1711387800	375	5	1.35	362	375	362	42568
1711128600	370	-6	-1.60	370	370	370	60980
1711042200	376	-4	-1.05	362	376	362	14642
1710955800	380	4	1.06	380	380	380	27770
1710869400	376	0	0.00	376	376	376	11564
1710783000	376	-3	-0.79	378	380	372	21496
1710523800	379	3	0.80	388	388	379	17653
1710437400	376	0	0.00	370	376	362	26039
1710351000	376	0	0.00	376	376	376	24070
1710264600	376	0	0.00	376	376	376	25243
1710178200	376	6	1.62	380	380	376	16322
1709919000	370	0	0.00	380	380	370	15730
1709832600	370	-10	-2.63	370	370	370	4335
1709746200	380	10	2.70	376	380	376	23771
1709659800	370	6	1.65	356	370	352	72256
1709573400	364	3	0.83	370	370	364	19516
1709314200	361	2	0.56	368	370	361	28548
1709227800	359	-1	-0.28	359	359	359	12849
1709141400	360	0	0.00	360	360	360	3831
1709055000	360	0	0.00	360	360	360	20575
1708968600	360	4	1.12	364	364	360	36670
1708709400	356	-2	-0.56	360	360	356	16320
1708623000	358	-11	-2.98	360	360	358	14773
1708536600	369	5	1.37	369	369	369	6489
1708450200	364	-5	-1.36	364	364	364	3764
1708363800	369	0	0.00	369	369	369	15495
1708104600	369	17	4.83	364	369	360	34097
1708018200	352	-28	-7.37	360	360	352	52722
1707931800	380	5	1.33	388	388	380	10049
1707845400	375	0	0.00	388	388	375	9420
1707759000	375	0	0.00	375	375	375	19911
1707499800	375	0	0.00	375	375	375	11776
1707413400	375	-1	-0.27	375	375	375	16325
1707327000	376	-2	-0.53	376	376	376	23917
1707240600	378	2	0.53	378	378	378	18709
1707154200	376	-14	-3.59	376	376	376	21406
1706895000	390	14	3.72	390	390	390	15975
1706808600	376	0	0.00	376	376	376	14966
1706722200	376	0	0.00	376	376	376	40284
1706635800	376	0	0.00	376	376	376	19774
1706549400	376	10	2.73	376	376	376	16098

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions