364.00p+4.00 (+1.11%)30 Aug 2024, 16:35
Thorpe (F.W.) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 363.00p | 364.00p | 353.00p | 364.00p | 13,410 |
Aug 29, 2024 | 374.00p | 380.00p | 352.50p | 360.00p | 50,595 |
Aug 28, 2024 | 374.00p | 380.00p | 362.00p | 370.50p | 12,938 |
Aug 27, 2024 | 374.00p | 380.00p | 361.50p | 374.00p | 60,675 |
Aug 23, 2024 | 368.00p | 374.75p | 365.00p | 370.50p | 35,928 |
Aug 22, 2024 | 379.00p | 379.00p | 365.00p | 365.00p | 32,041 |
Aug 21, 2024 | 379.00p | 380.00p | 361.00p | 380.00p | 20,221 |
Aug 20, 2024 | 370.00p | 379.00p | 367.30p | 370.00p | 45,575 |
Aug 19, 2024 | 381.00p | 386.00p | 359.00p | 369.00p | 46,451 |
Aug 16, 2024 | 379.00p | 379.00p | 365.68p | 378.00p | 41,596 |
Aug 15, 2024 | 378.00p | 378.00p | 364.48p | 373.00p | 18,682 |
Aug 14, 2024 | 376.00p | 376.00p | 365.00p | 376.00p | 17,628 |
Aug 13, 2024 | 369.00p | 380.00p | 358.60p | 360.00p | 36,161 |
Aug 12, 2024 | 356.00p | 370.00p | 351.25p | 356.00p | 40,007 |
Aug 9, 2024 | 350.00p | 370.00p | 350.00p | 350.00p | 3,926 |
Aug 8, 2024 | 356.04p | 369.00p | 356.04p | 360.00p | 2,757 |
Aug 7, 2024 | 359.00p | 368.00p | 351.00p | 360.00p | 16,940 |
Aug 6, 2024 | 359.00p | 360.00p | 341.00p | 351.00p | 30,770 |
Aug 5, 2024 | 348.00p | 357.50p | 335.89p | 348.00p | 23,752 |
Aug 2, 2024 | 345.00p | 345.50p | 339.00p | 342.00p | 8,725 |
Aug 1, 2024 | 339.00p | 350.00p | 335.00p | 350.00p | 8,748 |
Jul 31, 2024 | 345.50p | 349.00p | 335.00p | 339.50p | 19,898 |
Jul 30, 2024 | 350.00p | 350.00p | 334.00p | 350.00p | 9,294 |
Jul 29, 2024 | 349.00p | 349.00p | 331.00p | 349.00p | 21,286 |
Jul 26, 2024 | 340.00p | 349.00p | 330.60p | 337.00p | 34,134 |
Jul 25, 2024 | 340.00p | 343.37p | 330.00p | 330.00p | 11,759 |
Jul 24, 2024 | 350.00p | 358.80p | 335.00p | 335.00p | 47,317 |
Jul 23, 2024 | 360.72p | 364.00p | 354.20p | 357.50p | 85,865 |
Jul 22, 2024 | 353.60p | 359.58p | 353.55p | 357.50p | 7,171 |
Jul 19, 2024 | 346.00p | 370.00p | 345.00p | 357.50p | 18,178 |
Jul 18, 2024 | 369.00p | 369.00p | 352.44p | 364.00p | 8,850 |
Jul 17, 2024 | 360.00p | 365.00p | 351.00p | 360.00p | 23,051 |
Jul 16, 2024 | 359.00p | 369.00p | 337.69p | 355.00p | 22,478 |
Jul 15, 2024 | 360.00p | 360.00p | 334.36p | 360.00p | 10,781 |
Jul 12, 2024 | 342.50p | 343.66p | 331.00p | 345.00p | 35,640 |
Jul 11, 2024 | 330.00p | 360.00p | 330.00p | 330.00p | 16,977 |
Jul 10, 2024 | 355.00p | 360.00p | 338.25p | 355.00p | 9,878 |
Jul 9, 2024 | 360.00p | 360.00p | 333.32p | 360.00p | 48,792 |
Jul 8, 2024 | 330.00p | 359.00p | 330.00p | 339.50p | 28,640 |
Jul 5, 2024 | 350.00p | 359.00p | 330.00p | 335.00p | 39,663 |
Jul 4, 2024 | 349.00p | 349.00p | 330.00p | 345.00p | 40,278 |
Jul 3, 2024 | 350.00p | 350.00p | 327.00p | 340.00p | 19,559 |
Jul 2, 2024 | 346.00p | 349.00p | 328.32p | 346.00p | 27,072 |
Jul 1, 2024 | 349.00p | 349.00p | 329.85p | 344.00p | 23,050 |
Jun 28, 2024 | 337.00p | 349.00p | 327.00p | 337.00p | 45,201 |
Jun 27, 2024 | 333.00p | 344.00p | 327.00p | 333.00p | 21,086 |
Jun 26, 2024 | 331.00p | 349.00p | 329.00p | 333.00p | 16,358 |
Jun 25, 2024 | 349.00p | 350.00p | 328.30p | 340.00p | 53,995 |
Jun 24, 2024 | 335.00p | 350.00p | 325.00p | 325.00p | 58,374 |
Jun 21, 2024 | 340.00p | 360.00p | 340.00p | 340.00p | 23,099 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.