Shares Magazine
286.00p-2.44 (-0.83%)22 Apr 2025, 16:38
Thorpe (F.W.) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 285.00p | 299.00p | 284.35p | 292.00p | 21,925 |
| Apr 16, 2025 | 291.00p | 299.00p | 285.00p | 292.00p | 10,394 |
| Apr 15, 2025 | 285.00p | 300.00p | 281.90p | 285.00p | 21,545 |
| Apr 14, 2025 | 280.00p | 299.00p | 280.00p | 280.00p | 35,455 |
| Apr 11, 2025 | 280.00p | 300.00p | 280.00p | 281.00p | 30,546 |
| Apr 10, 2025 | 291.00p | 296.56p | 280.00p | 280.00p | 46,599 |
| Apr 9, 2025 | 281.00p | 294.00p | 272.60p | 280.00p | 38,405 |
| Apr 8, 2025 | 283.00p | 292.00p | 274.00p | 280.00p | 64,558 |
| Apr 7, 2025 | 284.00p | 289.75p | 278.00p | 285.00p | 43,331 |
| Apr 4, 2025 | 290.00p | 293.50p | 280.00p | 290.00p | 355,918 |
| Apr 3, 2025 | 291.00p | 299.00p | 290.00p | 294.00p | 34,981 |
| Apr 2, 2025 | 294.00p | 296.00p | 282.00p | 292.00p | 24,833 |
| Apr 1, 2025 | 289.00p | 295.00p | 286.00p | 286.00p | 84,053 |
| Mar 31, 2025 | 294.00p | 295.00p | 286.00p | 295.00p | 34,791 |
| Mar 28, 2025 | 288.00p | 296.00p | 286.00p | 288.00p | 88,475 |
| Mar 27, 2025 | 296.00p | 296.00p | 283.00p | 294.00p | 14,554 |
| Mar 26, 2025 | 290.00p | 296.00p | 282.00p | 290.00p | 63,758 |
| Mar 25, 2025 | 285.00p | 296.00p | 285.00p | 285.00p | 49,563 |
| Mar 24, 2025 | 292.00p | 297.00p | 280.00p | 297.00p | 43,345 |
| Mar 21, 2025 | 297.00p | 297.00p | 285.00p | 297.00p | 23,707 |
| Mar 20, 2025 | 290.00p | 294.00p | 286.00p | 286.00p | 116,308 |
| Mar 19, 2025 | 290.00p | 296.00p | 280.00p | 290.00p | 204,716 |
| Mar 18, 2025 | 290.00p | 296.00p | 280.00p | 284.00p | 90,010 |
| Mar 17, 2025 | 297.00p | 297.00p | 286.55p | 288.00p | 38,446 |
| Mar 14, 2025 | 300.00p | 307.40p | 292.54p | 297.00p | 74,203 |
| Mar 13, 2025 | 296.00p | 301.00p | 292.20p | 301.00p | 26,507 |
| Mar 12, 2025 | 296.00p | 301.00p | 296.00p | 296.00p | 8,862 |
| Mar 11, 2025 | 299.00p | 303.35p | 296.00p | 303.00p | 57,770 |
| Mar 10, 2025 | 301.00p | 317.00p | 292.17p | 299.00p | 58,618 |
| Mar 7, 2025 | 314.00p | 317.00p | 304.00p | 312.00p | 17,432 |
| Mar 6, 2025 | 301.00p | 317.00p | 301.00p | 301.00p | 57,988 |
| Mar 5, 2025 | 303.00p | 307.90p | 300.00p | 300.00p | 67,525 |
| Mar 4, 2025 | 313.00p | 313.00p | 296.74p | 302.00p | 19,959 |
| Mar 3, 2025 | 300.00p | 314.00p | 299.00p | 307.00p | 80,704 |
| Feb 28, 2025 | 306.00p | 317.00p | 299.00p | 299.00p | 33,955 |
| Feb 27, 2025 | 312.05p | 312.05p | 306.22p | 311.50p | 13,934 |
| Feb 26, 2025 | 312.00p | 313.00p | 305.84p | 309.00p | 5,660 |
| Feb 25, 2025 | 309.00p | 320.00p | 305.00p | 305.00p | 31,704 |
| Feb 24, 2025 | 320.00p | 320.00p | 310.65p | 314.50p | 13,426 |
| Feb 21, 2025 | 319.00p | 320.00p | 312.65p | 314.50p | 11,899 |
| Feb 20, 2025 | 309.10p | 319.00p | 309.00p | 314.00p | 6,720 |
| Feb 19, 2025 | 314.00p | 319.00p | 310.00p | 310.00p | 24,606 |
| Feb 18, 2025 | 312.00p | 317.40p | 311.51p | 312.00p | 51,630 |
| Feb 17, 2025 | 315.00p | 319.00p | 309.00p | 315.00p | 100,333 |
| Feb 14, 2025 | 314.00p | 319.00p | 308.55p | 313.00p | 21,565 |
| Feb 13, 2025 | 310.00p | 311.50p | 308.75p | 310.00p | 105,467 |
| Feb 12, 2025 | 310.00p | 314.00p | 308.76p | 310.00p | 8,168 |
| Feb 11, 2025 | 310.00p | 315.00p | 307.85p | 308.00p | 26,797 |
| Feb 10, 2025 | 315.00p | 315.00p | 306.00p | 310.00p | 37,474 |
| Feb 7, 2025 | 310.00p | 314.00p | 304.00p | 310.00p | 49,063 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |