FW Thorpe PLC (TFW)

TFW
🏛️ Vereinigtes Königreich →
305.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 486.03 486.03 486.03 488.41 0.0M
2021-12-30 494.38 497.37 485.68 487.42 0.0M
2021-12-29 494.38 494.38 485.01 488.41 0.0M
2021-12-24 484.04 494.38 484.04 488.41 0.0M
2021-12-23 497.37 497.37 482.45 487.42 0.0M
2021-12-22 490.95 491.40 481.45 484.44 0.0M
2021-12-21 486.38 489.31 469.37 484.44 0.0M
2021-12-20 466.03 487.42 457.58 472.50 0.0M
2021-12-17 461.56 484.63 461.56 472.50 0.0M
2021-12-16 480.46 480.46 465.79 472.50 0.0M
2021-12-15 484.44 484.44 465.54 472.50 0.0M
2021-12-14 477.47 487.42 467.53 472.50 0.0M
2021-12-13 464.64 477.47 464.64 470.51 0.0M
2021-12-10 465.54 469.53 464.09 470.51 0.0M
2021-12-09 472.50 472.50 464.09 470.51 0.0M
2021-12-08 473.09 473.09 464.09 470.51 0.0M
2021-12-07 470.22 470.22 463.82 470.51 0.0M
2021-12-06 469.41 474.49 461.11 470.51 0.0M
2021-12-03 463.84 477.47 463.84 470.51 0.0M
2021-12-02 477.47 477.47 465.77 470.51 0.0M
2021-12-01 468.32 477.47 459.57 477.47 0.0M
2021-11-30 461.19 468.92 460.46 467.53 0.0M
2021-11-29 463.05 477.47 460.56 467.53 0.0M
2021-11-26 462.56 470.37 454.08 462.55 0.0M
2021-11-25 459.85 467.53 455.19 466.53 0.0M
2021-11-24 447.84 463.63 447.84 465.54 0.0M
2021-11-23 467.53 467.53 442.66 453.60 0.0M
2021-11-22 465.54 471.50 455.14 465.54 0.0M
2021-11-19 455.59 467.53 449.62 449.62 0.1M
2021-11-18 442.91 467.53 442.91 464.54 0.0M
2021-11-17 442.10 455.63 442.10 451.61 0.0M
2021-11-16 446.14 453.60 433.70 443.65 0.1M
2021-11-15 434.70 437.68 426.74 439.67 0.0M
2021-11-12 432.70 434.70 426.14 428.73 0.0M
2021-11-11 425.86 437.68 425.86 437.68 0.0M
2021-11-10 433.70 433.70 417.79 428.73 0.0M
2021-11-09 434.70 434.70 417.79 417.79 0.0M
2021-11-08 433.70 434.70 417.79 427.74 0.0M
2021-11-05 421.57 434.70 421.57 427.74 0.0M
2021-11-04 422.66 437.68 415.35 432.71 0.0M
2021-11-03 431.71 431.71 413.36 420.77 0.0M
2021-11-02 421.77 431.71 397.89 414.80 0.0M
2021-11-01 431.71 431.71 410.83 420.77 0.0M
2021-10-29 409.63 422.01 409.63 412.81 0.0M
2021-10-28 419.78 424.81 405.31 413.81 0.0M
2021-10-27 424.75 425.65 397.89 416.79 0.0M
2021-10-26 423.55 425.65 407.84 417.79 0.0M
2021-10-25 420.47 425.35 413.27 422.76 0.0M
2021-10-22 417.79 423.26 397.89 413.81 0.1M
2021-10-21 426.44 426.44 417.79 425.75 0.0M
2021-10-20 426.44 426.44 417.79 425.75 0.0M
2021-10-19 427.74 427.74 412.81 425.75 0.1M
2021-10-18 414.56 418.78 407.84 422.76 0.0M
2021-10-15 408.95 423.76 402.21 423.76 0.0M
2021-10-14 421.98 421.98 407.84 409.83 0.0M
2021-10-13 423.76 423.76 411.82 422.76 0.0M
2021-10-12 434.70 434.70 417.79 417.79 0.0M
2021-10-11 426.74 426.74 413.81 427.74 0.0M
2021-10-08 420.31 422.17 407.84 418.78 0.0M
2021-10-07 401.87 425.75 393.42 417.79 0.1M
2021-10-06 419.78 419.78 387.13 394.91 0.1M
2021-10-05 444.75 444.75 419.78 432.71 0.0M
2021-10-04 442.66 445.64 429.73 431.71 0.0M
2021-10-01 457.58 457.58 438.79 447.63 0.0M
2021-09-30 447.64 451.61 442.66 445.64 0.0M
2021-09-29 447.64 461.56 447.64 453.60 0.0M
2021-09-28 451.61 467.53 439.67 452.60 0.0M
2021-09-27 457.58 465.54 448.63 453.60 0.0M
2021-09-24 455.59 457.58 442.66 447.63 0.0M
2021-09-23 455.59 455.59 440.87 447.63 0.0M
2021-09-22 457.58 457.58 446.14 447.63 0.0M
2021-09-21 457.18 457.58 440.03 448.63 0.0M
2021-09-20 469.32 469.32 445.64 447.63 0.0M
2021-09-17 470.31 470.31 450.72 458.57 0.0M
2021-09-16 477.23 477.23 465.54 465.54 0.0M
2021-09-15 481.45 481.45 467.53 471.50 0.0M
2021-09-14 469.62 481.17 469.62 474.49 0.0M
2021-09-13 467.53 481.45 467.53 474.49 0.0M
2021-09-10 490.40 492.34 467.53 467.53 0.0M
2021-09-09 506.84 506.84 483.44 489.41 0.0M
2021-09-08 496.37 506.84 483.44 495.38 0.0M
2021-09-07 497.16 497.16 488.41 490.40 0.0M
2021-09-06 496.37 496.37 488.08 490.40 0.0M
2021-09-03 483.04 497.37 483.04 490.40 0.0M
2021-09-02 485.93 497.37 485.68 490.40 0.0M
2021-09-01 522.24 522.24 485.93 492.89 0.0M
2021-08-31 475.48 517.26 467.43 517.26 0.0M
2021-08-27 470.81 475.48 462.56 466.53 0.0M
2021-08-26 466.33 470.51 447.63 469.51 0.0M
2021-08-25 457.58 466.33 450.85 457.58 0.0M
2021-08-24 473.00 473.00 458.57 464.54 0.0M
2021-08-23 473.00 474.49 473.00 467.53 0.0M
2021-08-20 467.53 474.49 458.57 467.53 0.0M
2021-08-19 471.01 471.11 467.92 469.51 0.0M
2021-08-18 473.99 477.47 467.53 472.50 0.0M
2021-08-17 477.47 477.47 473.99 472.50 0.0M
2021-08-16 487.42 487.42 469.12 478.47 0.0M
2021-08-13 461.07 480.81 461.07 477.47 0.0M
2021-08-12 453.15 465.96 453.15 465.54 0.0M
2021-08-11 447.63 464.54 447.63 454.59 0.0M
2021-08-10 415.80 427.64 411.82 427.74 0.0M
2021-08-09 436.33 437.68 427.36 424.75 0.0M
2021-08-06 436.33 436.33 426.40 424.75 0.0M
2021-08-05 434.74 434.74 424.25 423.76 0.0M
2021-08-04 436.39 436.39 424.01 424.75 0.0M
2021-08-03 409.83 435.69 409.83 422.76 0.0M
2021-08-02 435.19 436.33 425.70 424.75 0.0M
2021-07-30 435.19 435.19 422.76 423.76 0.0M
2021-07-29 435.69 435.69 427.74 423.76 0.0M
2021-07-28 423.26 435.69 423.26 423.76 0.0M
2021-07-27 422.76 433.70 422.76 421.77 0.0M
2021-07-26 433.77 435.69 418.88 418.78 0.0M
2021-07-23 418.34 435.69 418.34 419.78 0.0M
2021-07-22 432.71 435.69 417.80 423.76 0.0M
2021-07-21 425.50 429.49 414.90 423.76 0.0M
2021-07-20 425.67 425.67 413.32 423.76 0.0M
2021-07-19 414.80 425.75 411.82 423.76 0.0M
2021-07-16 416.68 435.69 414.01 423.76 0.0M
2021-07-15 416.68 432.19 416.68 424.75 0.0M
2021-07-14 416.31 437.68 411.82 424.75 0.0M
2021-07-13 416.31 432.71 416.31 424.75 0.0M
2021-07-12 427.02 436.57 413.56 423.76 0.0M
2021-07-09 417.79 422.76 417.79 417.79 0.0M
2021-07-08 441.76 443.65 422.76 427.74 0.0M
2021-07-07 441.76 441.76 431.71 435.69 0.0M
2021-07-06 441.76 443.65 431.71 437.68 0.0M
2021-07-05 441.77 441.86 434.21 437.68 0.0M
2021-07-02 441.26 441.26 427.74 437.68 0.0M
2021-07-01 441.36 447.63 433.26 437.68 0.0M
2021-06-30 444.03 444.03 429.93 437.68 0.0M
2021-06-29 440.55 447.13 440.55 437.68 0.0M
2021-06-28 447.63 447.63 437.68 443.65 0.0M
2021-06-25 455.59 455.59 439.77 442.66 0.0M
2021-06-24 448.86 448.86 437.68 442.66 0.0M
2021-06-23 445.64 455.59 436.69 446.64 0.1M
2021-06-22 437.68 441.76 431.27 436.69 0.0M
2021-06-21 429.97 435.69 429.97 427.74 0.0M
2021-06-18 432.71 434.55 432.71 426.74 0.0M
2021-06-17 426.75 435.69 426.75 426.74 0.0M
2021-06-16 432.71 432.71 426.25 422.76 0.0M
2021-06-15 429.53 429.53 423.26 419.78 0.0M
2021-06-14 433.11 433.11 423.76 423.76 0.0M
2021-06-11 422.76 433.90 422.76 426.74 0.0M
2021-06-10 420.77 434.40 420.77 431.71 0.0M
2021-06-09 426.44 433.31 407.84 422.76 0.0M
2021-06-08 407.05 426.44 407.05 415.80 0.0M
2021-06-07 421.72 421.72 403.36 413.81 0.0M
2021-06-04 422.76 427.74 403.17 414.80 0.0M
2021-06-03 401.94 424.00 401.94 414.80 0.0M
2021-06-02 427.74 427.74 411.48 417.79 0.0M
2021-06-01 417.79 427.74 407.35 418.78 0.0M
2021-05-28 413.61 413.61 402.57 408.84 0.0M
2021-05-27 417.59 417.59 405.85 407.84 0.0M
2021-05-26 414.80 416.79 405.11 407.84 0.0M
2021-05-25 413.81 417.79 397.89 407.84 0.0M
2021-05-24 407.84 413.81 403.42 409.83 0.0M
2021-05-21 394.04 405.05 394.04 393.91 0.0M
2021-05-20 387.90 407.34 383.47 400.88 0.0M
2021-05-19 385.96 391.71 379.99 380.98 0.0M
2021-05-18 385.96 385.96 378.99 378.00 0.0M
2021-05-17 381.48 385.80 377.86 377.00 0.0M
2021-05-14 375.87 381.48 375.87 377.00 0.0M
2021-05-13 381.48 381.48 373.04 376.01 0.0M
2021-05-12 381.68 381.68 376.91 376.01 0.0M
2021-05-11 376.76 383.97 370.04 376.01 0.0M
2021-05-10 376.42 381.68 376.42 376.01 0.0M
2021-05-07 381.48 381.48 376.31 377.00 0.0M
2021-05-06 381.68 381.68 376.26 377.00 0.0M
2021-05-05 381.98 381.98 375.89 377.00 0.0M
2021-05-04 382.97 382.97 370.04 377.00 0.0M
2021-04-30 385.13 385.13 378.00 377.00 0.0M
2021-04-29 379.99 387.95 370.04 378.99 0.0M
2021-04-28 371.79 381.98 368.05 377.00 0.0M
2021-04-27 378.00 378.00 370.84 369.05 0.0M
2021-04-26 377.00 378.00 364.35 369.05 0.0M
2021-04-23 353.73 377.00 353.73 364.07 0.0M
2021-04-22 359.10 374.02 359.10 362.08 0.0M
2021-04-21 355.52 377.00 355.52 361.09 0.0M
2021-04-20 350.82 368.05 340.20 358.10 0.1M
2021-04-19 350.82 350.82 345.57 356.11 0.0M
2021-04-16 350.82 350.82 345.57 348.16 0.0M
2021-04-15 356.11 358.10 350.15 358.10 0.0M
2021-04-14 344.18 357.11 344.18 351.14 0.0M
2021-04-13 358.10 358.10 344.18 348.16 0.0M
2021-04-12 351.14 351.14 338.21 348.16 0.1M
2021-04-09 351.74 356.91 344.18 353.13 0.0M
2021-04-08 349.15 368.05 342.19 353.13 0.0M
2021-04-07 354.52 354.52 338.21 348.16 0.0M
2021-04-06 347.71 355.12 340.20 348.16 0.0M
2021-04-01 347.41 357.11 340.20 348.16 0.0M
2021-03-31 344.18 358.10 344.18 348.16 0.0M
2021-03-30 336.22 358.10 330.25 348.16 0.0M
2021-03-29 329.75 349.35 329.75 338.21 0.0M
2021-03-26 329.26 344.68 329.26 329.26 0.0M
2021-03-25 338.21 338.21 326.82 333.24 0.0M
2021-03-24 325.28 338.21 325.28 328.26 0.0M
2021-03-23 324.28 331.84 324.28 326.27 0.0M
2021-03-22 328.31 334.23 328.31 332.24 0.0M
2021-03-19 331.84 334.23 328.31 326.27 0.0M
2021-03-18 326.27 334.23 326.27 326.27 0.0M
2021-03-17 331.72 334.23 331.72 326.27 0.0M
2021-03-16 324.79 338.03 324.79 329.26 0.0M
2021-03-15 320.50 338.21 320.50 328.26 0.0M
2021-03-12 324.28 335.52 324.28 328.26 0.0M
2021-03-11 336.22 336.22 324.00 328.26 0.0M
2021-03-10 323.30 332.24 323.30 327.27 0.0M
2021-03-09 323.00 331.25 323.00 323.29 0.0M
2021-03-08 322.87 323.29 322.87 323.29 0.0M
2021-03-05 321.91 338.21 321.91 322.29 0.0M
2021-03-04 321.64 328.26 321.64 321.30 0.0M
2021-03-03 328.26 328.26 310.36 319.31 0.0M
2021-03-02 338.21 338.21 321.10 326.27 0.0M
2021-03-01 331.25 331.25 322.87 324.28 0.1M
2021-02-26 331.55 331.55 310.36 324.28 0.0M
2021-02-25 322.85 334.23 322.85 328.26 0.0M
2021-02-24 322.80 334.23 322.80 328.26 0.0M
2021-02-23 335.03 335.03 322.79 328.26 0.0M
2021-02-22 322.29 335.23 322.29 328.26 0.0M
2021-02-19 335.52 338.21 322.79 328.26 0.0M
2021-02-18 330.25 330.25 318.32 323.29 0.1M
2021-02-17 322.29 329.01 322.29 329.26 0.0M
2021-02-16 330.45 330.45 321.80 329.26 0.1M
2021-02-15 330.74 336.22 323.39 327.27 0.0M
2021-02-12 331.20 331.20 323.29 328.26 0.0M
2021-02-11 330.25 331.25 323.06 328.26 0.0M
2021-02-10 331.25 331.25 323.04 328.26 0.0M
2021-02-09 336.22 336.22 323.04 328.26 0.0M
2021-02-08 328.26 332.24 322.96 328.26 0.0M
2021-02-05 322.29 336.22 322.29 328.26 0.0M
2021-02-04 332.29 332.29 318.32 328.26 0.0M
2021-02-03 321.05 331.74 318.32 328.26 0.0M
2021-02-02 320.81 333.24 312.35 326.27 0.0M
2021-02-01 320.81 322.29 320.30 323.29 0.0M
2021-01-29 320.30 333.24 320.30 323.29 0.0M
2021-01-28 320.30 333.24 320.30 323.29 0.0M
2021-01-27 318.42 334.23 318.42 322.29 0.0M
2021-01-26 318.07 336.22 308.37 323.29 0.0M
2021-01-25 328.26 328.26 318.02 323.29 0.0M
2021-01-22 318.02 328.26 318.02 323.29 0.0M
2021-01-21 317.97 336.22 317.97 323.29 0.1M
2021-01-20 328.14 335.23 317.97 323.29 0.0M
2021-01-19 328.14 328.14 317.82 323.29 0.0M
2021-01-18 327.02 335.23 317.53 323.29 0.0M
2021-01-15 317.82 336.22 317.82 323.29 0.0M
2021-01-14 328.26 328.26 317.82 325.28 0.0M
2021-01-13 310.36 328.26 310.36 325.28 0.0M
2021-01-12 326.07 328.26 308.37 326.27 0.0M
2021-01-11 330.25 338.21 328.26 330.25 0.0M
2021-01-08 330.76 338.21 330.25 343.18 0.0M
2021-01-07 341.14 341.14 330.76 343.18 0.0M
2021-01-06 341.44 341.44 330.25 343.18 0.0M
2021-01-05 332.94 341.89 330.25 343.18 0.0M
2021-01-04 338.21 344.68 338.21 343.18 0.0M