Premium
Thorpe (f.w.) Plc (TFW)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 1.29032258065 | 310 | 314 | 300 | 30948 | 305.61401559 | DE |
| 4 | -4 | -1.25786163522 | 318 | 319 | 290 | 41351 | 301.66954087 | DE |
| 12 | -43 | -12.0448179272 | 357 | 375 | 290 | 36748 | 319.12233678 | DE |
| 26 | -36 | -10.2857142857 | 350 | 381 | 290 | 44605 | 326.28605343 | DE |
| 52 | -62 | -16.4893617021 | 376 | 404 | 290 | 35627 | 341.52240557 | DE |
| 156 | -124 | -28.3105022831 | 438 | 480 | 290 | 26155 | 364.71281256 | DE |
| 260 | -21 | -6.26865671642 | 335 | 520 | 231 | 22300 | 361.68731465 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 314 | 10 | 3.29 | 310 | 314 | 304 | 24921 |
| 1738171800 | 304 | -6 | -1.94 | 304 | 304 | 304 | 20506 |
| 1738085400 | 310 | 0 | 0.00 | 310 | 310 | 310 | 10652 |
| 1737999000 | 310 | 10 | 3.33 | 301 | 310 | 301 | 21818 |
| 1737739800 | 300 | -8 | -2.60 | 309 | 309 | 300 | 44016 |
| 1737653400 | 308 | -2 | -0.65 | 310 | 310 | 308 | 57750 |
| 1737567000 | 310 | 6 | 1.97 | 310 | 310 | 310 | 11199 |
| 1737480600 | 304 | 10 | 3.40 | 300 | 309 | 299 | 65351 |
| 1737394200 | 294 | -4 | -1.34 | 299 | 299 | 294 | 181039 |
| 1737135000 | 298 | 1 | 0.34 | 290 | 298 | 290 | 53992 |
| 1737048600 | 297 | 7 | 2.41 | 297 | 297 | 297 | 29329 |
| 1736962200 | 290 | -10 | -3.33 | 299 | 299 | 290 | 30046 |
| 1736875800 | 300 | 2 | 0.67 | 300 | 300 | 290 | 65043 |
| 1736789400 | 298 | -6 | -1.97 | 305 | 307 | 295 | 25087 |
| 1736530200 | 304 | -4 | -1.30 | 301 | 304 | 300 | 55548 |
| 1736443800 | 308 | 0 | 0.00 | 310 | 310 | 301 | 19381 |
| 1736357400 | 308 | -6 | -1.91 | 308 | 308 | 308 | 17450 |
| 1736271000 | 314 | 5 | 1.62 | 312 | 319 | 309 | 32374 |
| 1736184600 | 309 | 4 | 1.31 | 309 | 309 | 309 | 50213 |
| 1735925400 | 305 | -5 | -1.61 | 305 | 305 | 305 | 2546 |
| 1735839000 | 310 | -8 | -2.52 | 318 | 319 | 310 | 33673 |
| 1735666200 | 318 | -2 | -0.63 | 318 | 318 | 318 | 4552 |
| 1735579800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 17563 |
| 1735320600 | 320 | 4 | 1.27 | 305 | 320 | 305 | 11762 |
| 1735061400 | 316 | 1 | 0.32 | 311 | 319 | 310 | 9832 |
| 1734975000 | 315 | 2 | 0.64 | 315 | 315 | 315 | 10734 |
| 1734715800 | 313 | -1 | -0.32 | 311 | 313 | 311 | 14678 |
| 1734629400 | 314 | 2 | 0.64 | 314 | 314 | 314 | 21958 |
| 1734543000 | 312 | -4 | -1.27 | 312 | 312 | 312 | 10683 |
| 1734456600 | 316 | -9 | -2.77 | 316 | 329 | 310 | 47193 |
| 1734370200 | 325 | 3 | 0.93 | 321 | 325 | 316 | 38340 |
| 1734111000 | 322 | -2 | -0.62 | 322 | 322 | 322 | 22084 |
| 1734024600 | 324 | -3 | -0.92 | 336 | 336 | 324 | 52740 |
| 1733938200 | 327 | -3 | -0.91 | 330 | 330 | 327 | 17050 |
| 1733851800 | 330 | -10 | -2.94 | 330 | 330 | 330 | 43700 |
| 1733765400 | 340 | 14 | 4.29 | 339 | 340 | 339 | 68311 |
| 1733506200 | 326 | -4.5 | -1.36 | 326 | 326 | 326 | 12441 |
| 1733419800 | 330.5 | -7.5 | -2.22 | 330.5 | 330.5 | 330.5 | 22128 |
| 1733333400 | 338 | 6 | 1.81 | 336 | 338 | 336 | 19624 |
| 1733247000 | 332 | 14 | 4.40 | 329 | 332 | 329 | 47872 |
| 1733160600 | 318 | 2 | 0.63 | 324 | 330 | 316 | 31754 |
| 1732901400 | 316 | 5 | 1.61 | 318 | 318 | 311 | 26683 |
| 1732815000 | 311 | 1 | 0.32 | 315 | 318 | 311 | 21439 |
| 1732728600 | 310 | 3 | 0.98 | 314 | 316 | 306 | 43831 |
| 1732642200 | 307 | 1 | 0.33 | 314 | 314 | 307 | 34093 |
| 1732555800 | 306 | -1 | -0.33 | 306 | 314 | 304 | 58919 |
| 1732296600 | 307 | -13 | -4.06 | 310 | 319 | 303 | 127764 |
| 1732210200 | 320 | -38 | -10.61 | 359 | 369 | 316 | 37154 |
| 1732123800 | 358 | 18 | 5.29 | 341 | 359 | 341 | 24681 |
| 1732037400 | 340 | -6 | -1.73 | 341 | 359 | 340 | 31323 |
| 1731951000 | 346 | -12 | -3.35 | 360 | 360 | 346 | 7508 |
| 1731691800 | 358 | 18 | 5.29 | 360 | 360 | 358 | 18430 |
| 1731605400 | 340 | -13 | -3.68 | 340 | 340 | 340 | 6792 |
| 1731519000 | 353 | -7 | -1.94 | 353 | 353 | 353 | 38285 |
| 1731432600 | 360 | 6 | 1.69 | 360 | 365 | 347 | 44327 |
| 1731346200 | 354 | -9 | -2.48 | 374 | 374 | 354 | 91186 |
| 1731087000 | 363 | 9 | 2.54 | 355 | 373 | 342 | 99831 |
| 1731000600 | 354 | -1 | -0.28 | 357 | 375 | 354 | 30386 |
| 1730914200 | 355 | 1 | 0.28 | 368 | 368 | 353 | 105058 |
| 1730827800 | 354 | -16 | -4.32 | 370 | 370 | 351 | 70504 |
| 1730741400 | 370 | 18 | 5.11 | 350 | 370 | 342 | 56970 |
| 1730482200 | 352 | 19 | 5.71 | 337 | 352 | 331 | 78777 |
| 1730395800 | 333 | -2 | -0.60 | 333 | 333 | 333 | 49817 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
