Shares Magazine
338.33p+4.33 (+1.30%)03 Jul 2025, 09:22
Thorpe (F.W.) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 335.00p | 340.00p | 330.00p | 334.00p | 140,581 |
| Jul 1, 2025 | 319.00p | 340.00p | 311.00p | 331.50p | 33,329 |
| Jun 30, 2025 | 323.00p | 330.00p | 318.51p | 320.50p | 19,257 |
| Jun 27, 2025 | 330.00p | 330.00p | 317.00p | 321.50p | 65,391 |
| Jun 26, 2025 | 322.00p | 325.00p | 312.00p | 319.00p | 15,939 |
| Jun 25, 2025 | 314.00p | 322.00p | 296.00p | 320.00p | 64,312 |
| Jun 24, 2025 | 310.00p | 310.00p | 299.95p | 308.00p | 47,248 |
| Jun 23, 2025 | 302.00p | 312.00p | 291.00p | 312.00p | 33,395 |
| Jun 20, 2025 | 300.00p | 310.00p | 296.00p | 300.00p | 38,168 |
| Jun 19, 2025 | 300.00p | 307.00p | 296.43p | 300.00p | 18,701 |
| Jun 18, 2025 | 298.00p | 309.00p | 291.55p | 293.00p | 56,312 |
| Jun 17, 2025 | 295.00p | 309.00p | 292.00p | 295.00p | 599,521 |
| Jun 16, 2025 | 296.00p | 309.00p | 296.00p | 296.00p | 23,433 |
| Jun 13, 2025 | 306.92p | 309.00p | 296.26p | 302.50p | 14,250 |
| Jun 12, 2025 | 309.00p | 309.00p | 296.00p | 302.50p | 22,916 |
| Jun 11, 2025 | 310.00p | 310.00p | 296.00p | 310.00p | 25,154 |
| Jun 10, 2025 | 300.00p | 305.00p | 296.00p | 300.00p | 22,276 |
| Jun 9, 2025 | 307.00p | 307.00p | 296.00p | 307.00p | 36,651 |
| Jun 6, 2025 | 305.00p | 305.00p | 297.60p | 305.00p | 26,849 |
| Jun 5, 2025 | 303.88p | 304.55p | 296.00p | 300.00p | 6,049 |
| Jun 4, 2025 | 301.00p | 309.00p | 297.00p | 300.00p | 37,507 |
| Jun 3, 2025 | 304.00p | 308.25p | 301.00p | 304.00p | 23,425 |
| Jun 2, 2025 | 310.00p | 310.00p | 291.00p | 310.00p | 21,417 |
| May 30, 2025 | 300.00p | 308.00p | 293.76p | 308.00p | 62,392 |
| May 29, 2025 | 292.00p | 302.00p | 288.65p | 292.00p | 100,930 |
| May 28, 2025 | 290.00p | 302.00p | 290.00p | 290.00p | 41,591 |
| May 27, 2025 | 299.00p | 302.60p | 290.00p | 290.00p | 31,859 |
| May 23, 2025 | 298.00p | 303.00p | 298.00p | 303.00p | 15,475 |
| May 22, 2025 | 291.00p | 302.00p | 291.00p | 297.00p | 30,312 |
| May 21, 2025 | 290.00p | 302.00p | 290.00p | 297.00p | 21,334 |
| May 20, 2025 | 290.00p | 302.00p | 286.00p | 292.00p | 35,921 |
| May 19, 2025 | 290.00p | 303.00p | 286.00p | 290.00p | 24,259 |
| May 16, 2025 | 290.00p | 302.00p | 286.00p | 290.00p | 29,143 |
| May 15, 2025 | 290.00p | 302.00p | 286.00p | 290.00p | 10,770 |
| May 14, 2025 | 297.00p | 302.00p | 289.77p | 293.00p | 18,035 |
| May 13, 2025 | 292.00p | 303.00p | 290.00p | 290.00p | 30,245 |
| May 12, 2025 | 290.00p | 298.00p | 285.00p | 285.00p | 21,688 |
| May 9, 2025 | 290.00p | 302.00p | 288.75p | 290.00p | 19,986 |
| May 8, 2025 | 292.00p | 297.11p | 292.00p | 292.00p | 14,826 |
| May 7, 2025 | 290.00p | 302.00p | 290.00p | 290.00p | 9,478 |
| May 6, 2025 | 295.00p | 302.00p | 290.00p | 291.00p | 28,649 |
| May 2, 2025 | 300.00p | 300.00p | 280.00p | 300.00p | 18,302 |
| May 1, 2025 | 299.00p | 299.00p | 287.10p | 292.00p | 22,180 |
| Apr 30, 2025 | 289.00p | 299.00p | 285.50p | 289.00p | 13,787 |
| Apr 29, 2025 | 300.00p | 300.00p | 287.00p | 292.00p | 38,782 |
| Apr 28, 2025 | 299.00p | 299.00p | 280.00p | 299.00p | 17,599 |
| Apr 25, 2025 | 303.00p | 303.00p | 280.00p | 298.00p | 73,909 |
| Apr 24, 2025 | 286.00p | 302.00p | 286.00p | 299.00p | 136,811 |
| Apr 23, 2025 | 287.00p | 294.00p | 285.40p | 292.50p | 34,741 |
| Apr 22, 2025 | 283.00p | 299.00p | 283.00p | 286.00p | 508,521 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 398.54 | 7.13 |
| Currys PLC | 127.40 | 7.51 |
| Vistry Group PLC | 640.60 | 3.66 |
| Greggs PLC | 1,733.00 | 3.46 |
| Ip Group PLC | 54.03 | 3.11 |
| Oxford Nanopore Technologies PLC | 146.50 | 3.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 317.25 | -10.25 |
| Watches Of Switzerland Group PLC | 391.80 | -7.07 |
| Goodwin PLC | 7,220.00 | -5.74 |
| Keller Group PLC | 1,382.75 | -3.57 |
| Discoverie Group PLC | 650.00 | -2.26 |
| Workspace Group PLC | 400.50 | -1.84 |