FW Thorpe Plc TFW
LSE · Birleşik Krallık · Üretici İmalatı
GBp 264,30-4,70 (-%1,75)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 264,45 | -%1,69 | GBp 256,60 | GBp 270,00 | GBp 256,60 | 64,94K |
| 2026-09-30 | GBp 269,00 | +%1,51 | GBp 269,00 | GBp 269,00 | GBp 260,00 | 75,93K |
| 2026-09-29 | GBp 265,00 | +%3,92 | GBp 265,00 | GBp 269,00 | GBp 252,00 | 67,20K |
| 2026-09-28 | GBp 255,00 | -%0,78 | GBp 255,00 | GBp 269,00 | GBp 255,00 | 18,54K |
| 2026-09-25 | GBp 257,00 | -%3,02 | GBp 264,00 | GBp 265,00 | GBp 257,00 | 22,11K |
| 2026-09-24 | GBp 265,00 | +%3,92 | GBp 257,00 | GBp 265,00 | GBp 256,00 | 104,06K |
| 2026-09-23 | GBp 255,00 | -%3,77 | GBp 265,00 | GBp 265,00 | GBp 255,00 | 15,92K |
| 2026-09-22 | GBp 265,00 | +%1,53 | GBp 265,00 | GBp 265,00 | GBp 257,00 | 26,60K |
| 2026-09-21 | GBp 261,00 | +%0,38 | GBp 259,00 | GBp 263,44 | GBp 246,00 | 60,11K |
| 2026-09-18 | GBp 260,00 | +%4,00 | GBp 260,00 | GBp 260,00 | GBp 249,38 | 53,70K |
| 2026-09-17 | GBp 250,00 | +%1,21 | GBp 250,00 | GBp 259,00 | GBp 248,00 | 68,31K |
| 2026-09-16 | GBp 247,00 | +%0,82 | GBp 250,00 | GBp 257,00 | GBp 246,30 | 110,70K |
| 2026-09-15 | GBp 245,00 | -%3,16 | GBp 254,00 | GBp 258,00 | GBp 245,00 | 135,26K |
| 2026-09-14 | GBp 253,00 | -%1,94 | GBp 255,00 | GBp 260,00 | GBp 253,00 | 25,85K |
| 2026-09-11 | GBp 258,00 | +%5,31 | GBp 253,00 | GBp 259,00 | GBp 251,78 | 41,48K |
| 2026-09-10 | GBp 245,00 | -%3,92 | GBp 253,00 | GBp 269,00 | GBp 245,00 | 64,78K |
| 2026-09-09 | GBp 255,00 | -%3,04 | GBp 263,00 | GBp 269,00 | GBp 253,90 | 50,25K |
| 2026-09-08 | GBp 263,00 | -%0,38 | GBp 256,00 | GBp 270,00 | GBp 253,00 | 72,90K |
| 2026-09-07 | GBp 264,00 | +%2,33 | GBp 256,00 | GBp 269,00 | GBp 255,00 | 64,31K |
| 2026-09-04 | GBp 258,00 | -%1,15 | GBp 260,00 | GBp 269,00 | GBp 256,21 | 34,45K |
| 2026-09-03 | GBp 261,00 | %0,00 | GBp 261,00 | GBp 269,00 | GBp 256,41 | 21,27K |
| 2026-09-02 | GBp 261,00 | -%3,33 | GBp 260,00 | GBp 269,00 | GBp 260,00 | 20,10K |
| 2026-09-01 | GBp 270,00 | +%3,85 | GBp 270,00 | GBp 270,00 | GBp 259,87 | 25,25K |
| 2026-08-28 | GBp 260,00 | %0,00 | GBp 258,00 | GBp 269,00 | GBp 255,00 | 82,27K |
| 2026-08-27 | GBp 260,00 | -%0,95 | GBp 265,00 | GBp 270,00 | GBp 256,79 | 30,64K |
| 2026-08-26 | GBp 262,50 | +%2,94 | GBp 258,00 | GBp 269,00 | GBp 255,00 | 19,81K |
| 2026-08-25 | GBp 255,00 | -%1,92 | GBp 258,00 | GBp 269,00 | GBp 255,00 | 410,94K |
| 2026-08-24 | GBp 260,00 | +%0,39 | GBp 260,00 | GBp 269,00 | GBp 254,00 | 28,10K |
| 2026-08-21 | GBp 259,00 | +%1,57 | GBp 256,00 | GBp 260,00 | GBp 254,05 | 36,10K |
| 2026-08-20 | GBp 255,00 | -%1,92 | GBp 261,00 | GBp 261,00 | GBp 255,00 | 26,79K |
| 2026-08-19 | GBp 260,00 | -%2,62 | GBp 260,00 | GBp 263,95 | GBp 255,82 | 36,00K |
| 2026-08-18 | GBp 267,00 | +%4,30 | GBp 261,00 | GBp 269,00 | GBp 256,00 | 38,77K |
| 2026-08-17 | GBp 256,00 | -%0,39 | GBp 258,00 | GBp 270,00 | GBp 255,42 | 34,64K |
| 2026-08-14 | GBp 257,00 | -%0,39 | GBp 256,00 | GBp 269,00 | GBp 253,38 | 44,31K |
| 2026-08-13 | GBp 258,00 | %0,00 | GBp 260,00 | GBp 269,00 | GBp 253,57 | 13,85K |
| 2026-08-12 | GBp 258,00 | -%0,39 | GBp 260,00 | GBp 269,00 | GBp 253,00 | 234,24K |
| 2026-08-11 | GBp 259,00 | +%1,97 | GBp 260,00 | GBp 270,00 | GBp 254,00 | 47,17K |
| 2026-08-10 | GBp 254,00 | -%0,39 | GBp 265,00 | GBp 270,00 | GBp 254,00 | 61,84K |
| 2026-08-07 | GBp 255,00 | -%3,77 | GBp 270,00 | GBp 271,00 | GBp 255,00 | 36,68K |
| 2026-08-06 | GBp 265,00 | +%4,74 | GBp 264,00 | GBp 270,00 | GBp 254,28 | 71,94K |
| 2026-08-05 | GBp 253,00 | -%0,39 | GBp 271,00 | GBp 271,00 | GBp 253,00 | 26,67K |
| 2026-08-04 | GBp 254,00 | +%0,40 | GBp 253,00 | GBp 270,00 | GBp 253,00 | 73,36K |
| 2026-08-03 | GBp 253,00 | %0,00 | GBp 260,00 | GBp 269,00 | GBp 253,00 | 60,58K |
| 2026-07-31 | GBp 253,00 | -%2,32 | GBp 260,00 | GBp 269,00 | GBp 253,00 | 28,65K |
| 2026-07-30 | GBp 259,00 | +%2,37 | GBp 257,00 | GBp 269,00 | GBp 253,00 | 35,05K |
| 2026-07-29 | GBp 253,00 | -%4,89 | GBp 258,00 | GBp 269,00 | GBp 253,00 | 55,28K |
| 2026-07-28 | GBp 266,00 | -%1,12 | GBp 253,00 | GBp 269,00 | GBp 253,00 | 20,95K |
| 2026-07-27 | GBp 269,00 | +%5,08 | GBp 263,00 | GBp 269,00 | GBp 252,66 | 114,07K |
| 2026-07-24 | GBp 256,00 | %0,00 | GBp 255,00 | GBp 269,00 | GBp 254,00 | 23,23K |
| 2026-07-23 | GBp 256,00 | -%1,54 | GBp 255,00 | GBp 269,00 | GBp 252,00 | 30,25K |
| 2026-07-22 | GBp 260,00 | %0,00 | GBp 255,00 | GBp 269,00 | GBp 253,80 | 8,66K |
| 2026-07-21 | GBp 260,00 | +%1,56 | GBp 255,00 | GBp 265,00 | GBp 252,00 | 29,58K |
| 2026-07-20 | GBp 256,00 | %0,00 | GBp 255,00 | GBp 269,00 | GBp 252,00 | 40,87K |
| 2026-07-17 | GBp 256,00 | -%1,54 | GBp 257,00 | GBp 268,00 | GBp 252,00 | 30,26K |
| 2026-07-16 | GBp 260,00 | +%1,56 | GBp 253,00 | GBp 269,00 | GBp 253,00 | 52,36K |
| 2026-07-15 | GBp 256,00 | %0,00 | GBp 260,00 | GBp 269,00 | GBp 255,83 | 25,63K |
| 2026-07-14 | GBp 256,00 | -%1,35 | GBp 259,00 | GBp 266,14 | GBp 253,00 | 39,54K |
| 2026-07-13 | GBp 259,50 | -%0,57 | GBp 267,00 | GBp 268,56 | GBp 258,00 | 10,27K |
| 2026-07-10 | GBp 261,00 | -%0,38 | GBp 253,00 | GBp 269,00 | GBp 253,00 | 13,47K |
| 2026-07-09 | GBp 262,00 | +%2,75 | GBp 254,00 | GBp 264,00 | GBp 254,00 | 22,84K |
| 2026-07-08 | GBp 255,00 | %0,00 | GBp 254,00 | GBp 260,80 | GBp 254,00 | 27,53K |
| 2026-07-07 | GBp 255,00 | -%1,54 | GBp 260,00 | GBp 265,00 | GBp 253,00 | 59,53K |
| 2026-07-06 | GBp 259,00 | -%1,89 | GBp 261,16 | GBp 265,00 | GBp 253,00 | 16,50K |
| 2026-07-03 | GBp 264,00 | +%0,76 | GBp 257,00 | GBp 265,00 | GBp 256,16 | 33,75K |
| 2026-07-02 | GBp 262,00 | +%3,97 | GBp 260,00 | GBp 265,00 | GBp 252,00 | 39,64K |
| 2026-07-01 | GBp 252,00 | -%0,40 | GBp 256,00 | GBp 260,00 | GBp 247,00 | 47,06K |
| 2026-06-30 | GBp 253,00 | +%2,43 | GBp 250,00 | GBp 259,00 | GBp 246,00 | 209,64K |
| 2026-06-29 | GBp 247,00 | -%3,52 | GBp 260,00 | GBp 260,00 | GBp 247,00 | 144,37K |
| 2026-06-26 | GBp 256,00 | +%0,39 | GBp 256,00 | GBp 259,00 | GBp 248,88 | 18,80K |
| 2026-06-25 | GBp 255,00 | +%0,39 | GBp 255,00 | GBp 260,00 | GBp 248,31 | 31,94K |
| 2026-06-24 | GBp 254,00 | -%3,05 | GBp 254,00 | GBp 265,00 | GBp 247,00 | 14,55K |
| 2026-06-23 | GBp 262,00 | +%2,75 | GBp 261,00 | GBp 263,00 | GBp 247,00 | 29,51K |
| 2026-06-22 | GBp 255,00 | %0,00 | GBp 265,00 | GBp 265,00 | GBp 248,00 | 42,76K |
| 2026-06-19 | GBp 255,00 | -%1,16 | GBp 253,00 | GBp 265,00 | GBp 250,00 | 35,29K |
| 2026-06-18 | GBp 258,00 | +%2,79 | GBp 253,00 | GBp 263,00 | GBp 246,91 | 107,41K |
| 2026-06-17 | GBp 251,00 | +%0,40 | GBp 255,00 | GBp 255,00 | GBp 243,00 | 38,18K |
| 2026-06-16 | GBp 250,00 | -%1,57 | GBp 252,00 | GBp 264,00 | GBp 246,00 | 80,72K |
| 2026-06-15 | GBp 254,00 | -%2,31 | GBp 255,00 | GBp 264,00 | GBp 253,33 | 11,36K |
| 2026-06-12 | GBp 260,00 | +%1,56 | GBp 270,00 | GBp 270,00 | GBp 248,00 | 48,97K |
| 2026-06-11 | GBp 256,00 | -%0,78 | GBp 260,00 | GBp 264,00 | GBp 251,00 | 40,04K |
| 2026-06-10 | GBp 258,00 | +%0,78 | GBp 259,00 | GBp 264,00 | GBp 247,51 | 64,44K |
| 2026-06-09 | GBp 256,00 | %0,00 | GBp 253,00 | GBp 269,00 | GBp 250,00 | 54,06K |
| 2026-06-08 | GBp 256,00 | -%1,92 | GBp 258,00 | GBp 275,00 | GBp 251,00 | 38,26K |
| 2026-06-05 | GBp 261,00 | -%2,61 | GBp 260,00 | GBp 270,00 | GBp 255,00 | 139,23K |
| 2026-06-04 | GBp 268,00 | -%0,37 | GBp 265,00 | GBp 275,00 | GBp 255,95 | 31,72K |
| 2026-06-03 | GBp 269,00 | +%5,49 | GBp 267,00 | GBp 269,00 | GBp 256,50 | 54,85K |
| 2026-06-02 | GBp 255,00 | -%1,92 | GBp 256,00 | GBp 274,00 | GBp 255,00 | 13,13K |
| 2026-06-01 | GBp 260,00 | -%5,45 | GBp 275,00 | GBp 275,00 | GBp 255,00 | 58,56K |
| 2026-05-29 | GBp 275,00 | +%2,61 | GBp 256,00 | GBp 275,00 | GBp 256,00 | 25,08K |
| 2026-05-28 | GBp 268,00 | +%0,37 | GBp 270,00 | GBp 270,00 | GBp 259,59 | 28,48K |