Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Thruvision Group (THRU) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2024 | 15.50p | 15.85p | 15.50p | 15.50p | 14884 |
| 16/05/2024 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 15/05/2024 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 14/05/2024 | 15.50p | 15.95p | 15.15p | 15.50p | 34000 |
| 13/05/2024 | 15.50p | 15.95p | 15.15p | 15.50p | 6048 |
| 10/05/2024 | 15.50p | 15.90p | 15.30p | 15.50p | 30501 |
| 09/05/2024 | 15.50p | 16.50p | 15.10p | 15.50p | 74900 |
| 08/05/2024 | 16.50p | 16.50p | 15.18p | 16.00p | 42500 |
| 07/05/2024 | 17.50p | 18.00p | 15.30p | 16.50p | 62634 |
| 03/05/2024 | 17.50p | 17.50p | 17.10p | 17.50p | 19039 |
| 02/05/2024 | 17.50p | 17.50p | 17.10p | 17.50p | 106618 |
| 01/05/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 124506 |
| 30/04/2024 | 17.50p | 17.50p | 17.10p | 17.50p | 111 |
| 29/04/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 16856 |
| 26/04/2024 | 17.50p | 17.74p | 17.50p | 17.50p | 31224 |
| 25/04/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
| 24/04/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
| 23/04/2024 | 18.00p | 18.22p | 18.00p | 18.00p | 5000 |
| 22/04/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 582 |
| 19/04/2024 | 18.00p | 18.25p | 18.00p | 18.00p | 13838 |
| 18/04/2024 | 18.00p | 18.25p | 18.00p | 18.00p | 274 |
| 17/04/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 6 |
| 16/04/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
| 15/04/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 6 |
| 12/04/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
| 11/04/2024 | 18.00p | 18.50p | 17.20p | 18.00p | 26585 |
| 10/04/2024 | 18.00p | 19.40p | 18.00p | 18.00p | 54589 |
| 09/04/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
| 08/04/2024 | 18.00p | 18.28p | 18.00p | 18.00p | 159166 |
| 05/04/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
| 04/04/2024 | 18.00p | 18.00p | 17.12p | 18.00p | 54820 |
| 03/04/2024 | 18.00p | 18.50p | 18.00p | 18.00p | 1467 |
| 02/04/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 223120 |
| 28/03/2024 | 18.00p | 18.50p | 18.00p | 18.00p | 6600 |
| 27/03/2024 | 17.50p | 18.50p | 17.00p | 18.00p | 153897 |
| 26/03/2024 | 17.50p | 17.75p | 17.50p | 17.50p | 28652 |
| 25/03/2024 | 18.50p | 19.40p | 17.00p | 19.40p | 153968 |
| 22/03/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 302955 |
| 21/03/2024 | 18.50p | 18.75p | 18.00p | 18.00p | 562289 |
| 20/03/2024 | 19.00p | 19.00p | 19.00p | 18.50p | 13077 |
| 19/03/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 18/03/2024 | 19.00p | 20.40p | 19.00p | 19.00p | 2526 |
| 15/03/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 14/03/2024 | 19.00p | 19.00p | 18.10p | 19.00p | 9114 |
| 13/03/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 12/03/2024 | 19.00p | 19.05p | 19.00p | 19.00p | 26225 |
| 11/03/2024 | 19.00p | 19.10p | 19.00p | 19.00p | 15699 |
| 08/03/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 07/03/2024 | 19.00p | 19.18p | 19.00p | 19.00p | 5000 |
| 06/03/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 05/03/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 50000 |
| 04/03/2024 | 19.00p | 19.20p | 18.20p | 19.00p | 7334 |
| 01/03/2024 | 19.00p | 19.30p | 19.00p | 19.00p | 225734 |
| 29/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 28/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 27/02/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 7475 |
| 26/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 23/02/2024 | 19.00p | 19.00p | 18.20p | 19.00p | 25000 |
| 22/02/2024 | 19.00p | 19.00p | 18.20p | 19.00p | 1231 |
| 21/02/2024 | 19.00p | 19.30p | 19.00p | 19.00p | 2590 |
| 20/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 19/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 16/02/2024 | 19.00p | 19.30p | 19.00p | 19.00p | 65000 |
| 15/02/2024 | 19.00p | 19.30p | 19.00p | 19.00p | 32150 |
| 14/02/2024 | 19.00p | 19.50p | 18.25p | 19.00p | 75157 |
| 13/02/2024 | 19.00p | 19.50p | 18.22p | 19.00p | 8030 |
| 12/02/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 34159 |
| 09/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 08/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 07/02/2024 | 19.00p | 19.57p | 19.00p | 19.00p | 52 |
| 06/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 05/02/2024 | 19.00p | 19.00p | 18.20p | 19.00p | 3739 |
| 02/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 01/02/2024 | 19.00p | 19.66p | 18.33p | 19.00p | 140213 |
| 31/01/2024 | 19.00p | 20.00p | 19.00p | 20.00p | 579 |
| 30/01/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 87880 |
| 29/01/2024 | 19.00p | 19.80p | 18.25p | 19.00p | 3238 |
| 26/01/2024 | 19.00p | 19.96p | 19.00p | 19.00p | 1950 |
| 25/01/2024 | 18.75p | 18.75p | 18.50p | 18.75p | 5405 |
| 24/01/2024 | 18.75p | 18.75p | 18.00p | 18.75p | 1000 |
| 23/01/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 22/01/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 19/01/2024 | 18.75p | 18.75p | 18.15p | 18.75p | 5056600 |
| 18/01/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 17/01/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 16/01/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 15/01/2024 | 18.75p | 19.50p | 18.13p | 18.75p | 3608 |
| 12/01/2024 | 18.75p | 18.75p | 18.13p | 18.75p | 400 |
| 11/01/2024 | 18.75p | 18.75p | 18.17p | 18.75p | 10347 |
| 10/01/2024 | 18.75p | 19.50p | 18.75p | 18.75p | 6 |
| 09/01/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 08/01/2024 | 18.75p | 18.75p | 18.41p | 18.75p | 114482 |
| 05/01/2024 | 18.75p | 19.13p | 18.75p | 18.75p | 4 |
| 04/01/2024 | 18.75p | 18.75p | 18.33p | 18.75p | 805 |
| 03/01/2024 | 18.75p | 18.89p | 18.00p | 18.75p | 37359 |
| 02/01/2024 | 18.75p | 18.89p | 18.75p | 18.75p | 2750 |
| 29/12/2023 | 18.75p | 18.75p | 18.00p | 18.75p | 4395 |
| 28/12/2023 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 27/12/2023 | 18.75p | 18.95p | 18.00p | 18.75p | 18256 |
| 22/12/2023 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 21/12/2023 | 18.75p | 19.50p | 18.00p | 18.75p | 10015 |
| 20/12/2023 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 19/12/2023 | 18.75p | 18.75p | 18.00p | 18.75p | 54000 |
| 18/12/2023 | 18.75p | 19.50p | 18.00p | 18.75p | 87752 |
| 15/12/2023 | 18.50p | 19.50p | 17.60p | 19.50p | 40462 |
| 14/12/2023 | 18.75p | 19.50p | 18.00p | 18.50p | 29756 |
| 13/12/2023 | 18.75p | 18.95p | 18.75p | 18.75p | 5256 |
| 12/12/2023 | 18.75p | 18.75p | 18.38p | 18.75p | 0 |
| 11/12/2023 | 18.75p | 18.75p | 18.02p | 18.75p | 15294 |
| 08/12/2023 | 18.75p | 18.99p | 18.75p | 18.75p | 10000 |
| 07/12/2023 | 18.75p | 18.75p | 18.38p | 18.75p | 0 |
| 06/12/2023 | 18.75p | 18.75p | 18.00p | 18.75p | 202564 |
| 05/12/2023 | 18.75p | 18.75p | 18.38p | 18.75p | 0 |
| 04/12/2023 | 18.75p | 19.00p | 18.75p | 18.75p | 10000 |
| 01/12/2023 | 18.75p | 18.94p | 18.13p | 18.75p | 25000 |
| 30/11/2023 | 18.75p | 18.75p | 18.38p | 18.75p | 0 |
| 29/11/2023 | 18.75p | 18.75p | 18.20p | 18.75p | 5000 |
| 28/11/2023 | 18.75p | 19.50p | 18.75p | 18.75p | 6 |
| 27/11/2023 | 18.75p | 18.75p | 18.20p | 18.75p | 562 |
| 24/11/2023 | 20.00p | 21.00p | 18.75p | 18.75p | 35005 |
| 23/11/2023 | 20.00p | 21.00p | 20.00p | 20.00p | 16 |
| 22/11/2023 | 20.00p | 20.88p | 19.10p | 20.00p | 168 |
| 21/11/2023 | 20.00p | 20.00p | 19.13p | 20.00p | 50 |
| 20/11/2023 | 20.00p | 20.96p | 19.10p | 20.00p | 16929 |
| 17/11/2023 | 20.00p | 20.00p | 19.40p | 20.00p | 0 |
| 16/11/2023 | 20.50p | 20.50p | 19.00p | 20.00p | 23000 |
| 15/11/2023 | 21.00p | 22.00p | 20.00p | 20.50p | 45005 |
| 14/11/2023 | 21.00p | 21.00p | 20.75p | 21.00p | 10000 |
| 13/11/2023 | 21.00p | 21.00p | 18.50p | 21.00p | 184513 |
| 10/11/2023 | 21.00p | 21.00p | 20.85p | 21.00p | 345 |
| 09/11/2023 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 08/11/2023 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 07/11/2023 | 21.00p | 22.00p | 20.00p | 21.00p | 24008 |
| 06/11/2023 | 22.00p | 22.00p | 20.00p | 21.00p | 16719 |
| 03/11/2023 | 22.00p | 22.40p | 21.04p | 22.00p | 12965 |
| 02/11/2023 | 22.00p | 22.40p | 22.00p | 22.00p | 2500 |
| 01/11/2023 | 22.00p | 22.00p | 22.00p | 22.00p | 170452 |
| 31/10/2023 | 22.00p | 22.00p | 21.00p | 22.00p | 8000 |
| 30/10/2023 | 22.00p | 23.00p | 21.00p | 22.00p | 8002 |
| 27/10/2023 | 23.00p | 24.40p | 21.00p | 24.40p | 32658 |
| 26/10/2023 | 23.50p | 23.80p | 22.11p | 23.00p | 127500 |
| 25/10/2023 | 23.50p | 23.80p | 23.50p | 23.50p | 0 |
| 24/10/2023 | 23.50p | 25.00p | 23.00p | 23.50p | 10427578 |
| 23/10/2023 | 22.00p | 22.00p | 21.00p | 22.00p | 10000 |
| 20/10/2023 | 23.00p | 24.00p | 21.00p | 22.00p | 57533 |
| 19/10/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 11560 |
| 18/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 17/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 16/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 13/10/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 8710 |
| 12/10/2023 | 23.50p | 24.00p | 22.00p | 23.00p | 4320 |
| 11/10/2023 | 23.50p | 23.50p | 22.00p | 23.50p | 12131 |
| 10/10/2023 | 23.50p | 25.00p | 22.00p | 23.50p | 8691 |
| 09/10/2023 | 23.50p | 23.50p | 22.00p | 23.50p | 14470 |
| 06/10/2023 | 23.50p | 25.00p | 23.33p | 23.50p | 0 |
| 05/10/2023 | 23.50p | 25.00p | 23.50p | 25.00p | 12 |
| 04/10/2023 | 24.50p | 25.60p | 22.00p | 25.60p | 136772 |
| 03/10/2023 | 24.50p | 25.60p | 24.00p | 25.60p | 10006 |
| 02/10/2023 | 24.00p | 25.60p | 23.00p | 25.60p | 244847 |
| 29/09/2023 | 28.50p | 29.00p | 28.00p | 29.00p | 2631 |
| 28/09/2023 | 28.50p | 28.80p | 28.50p | 28.50p | 347 |
| 27/09/2023 | 28.50p | 28.80p | 28.00p | 28.50p | 20000 |
| 26/09/2023 | 28.50p | 28.50p | 28.33p | 28.50p | 0 |
| 25/09/2023 | 28.50p | 28.90p | 28.00p | 28.50p | 371 |
| 22/09/2023 | 28.50p | 29.00p | 28.10p | 29.00p | 9849 |
| 21/09/2023 | 28.50p | 28.50p | 28.33p | 28.50p | 0 |
| 20/09/2023 | 28.50p | 28.50p | 27.40p | 28.50p | 62023 |
| 19/09/2023 | 28.50p | 28.50p | 28.33p | 28.50p | 0 |
| 18/09/2023 | 28.50p | 28.50p | 28.00p | 28.50p | 30082 |
| 15/09/2023 | 28.50p | 28.50p | 28.33p | 28.50p | 0 |
| 14/09/2023 | 28.50p | 28.50p | 28.00p | 28.50p | 48822 |
| 13/09/2023 | 28.00p | 28.60p | 28.00p | 28.50p | 9653 |
| 12/09/2023 | 28.00p | 30.00p | 28.00p | 28.00p | 0 |
| 11/09/2023 | 28.00p | 30.00p | 27.10p | 30.00p | 22563 |
| 08/09/2023 | 28.00p | 30.00p | 27.10p | 30.00p | 2507 |
| 07/09/2023 | 28.00p | 28.50p | 27.00p | 28.00p | 5395 |
| 06/09/2023 | 28.00p | 28.00p | 27.10p | 28.00p | 2500 |
| 05/09/2023 | 28.00p | 28.48p | 27.10p | 28.00p | 34556 |
| 04/09/2023 | 28.00p | 29.00p | 28.00p | 28.00p | 240 |
| 01/09/2023 | 27.00p | 29.00p | 27.00p | 28.00p | 88893 |
| 31/08/2023 | 27.00p | 27.00p | 26.60p | 27.00p | 18754 |
| 30/08/2023 | 27.00p | 27.00p | 26.60p | 27.00p | 18655 |
| 29/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 25/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 24/08/2023 | 27.00p | 28.00p | 26.00p | 27.00p | 54 |
| 23/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 22/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 21/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 18/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 17/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 16/08/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 200 |
| 15/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 14/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 11/08/2023 | 27.00p | 27.00p | 26.70p | 27.00p | 60000 |
| 10/08/2023 | 27.00p | 27.40p | 26.00p | 27.00p | 106 |
| 09/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 08/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 07/08/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 597 |
| 04/08/2023 | 27.00p | 27.00p | 26.10p | 27.00p | 3500 |
| 03/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
*Close Price adjusted for both dividends and splits