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 Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Sector Perform Mobico Group (MCG) by RBC Capital
- Avoid TPXimpact Holdings (TPX) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Harvey Jones in The Motley Fool
- Buy NATWEST GROUP (NWG) by Alan Oscroft in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Watch BAE Systems (BA.) by Gordon Best in The Motley Fool
- Watch National Grid (NG.) by Gordon Best in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Buy Aviva (AV.) by Christopher Ruane in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy Intermediate Capital Group (ICG) by Harvey Jones in The Motley Fool
- Neutral RS Group (RS1) by UBS
- Buy Experian (EXPN) by UBS
- Watch Lloyds Banking Group (LLOY) by Mark David Hartley in The Motley Fool
- Outperform Greencore Group (CDI) (GNC) by Davy
- Hold Dr. Martens (DOCS) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Hold De La Rue (DLAR) by Deutsche Bank
Thruvision Group (THRU) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/01/2011 | 194.00p | 198.00p | 192.00p | 194.00p | 14011 |
| 31/12/2010 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 30/12/2010 | 194.00p | 195.00p | 193.00p | 194.00p | 500 |
| 29/12/2010 | 194.00p | 198.00p | 194.00p | 194.00p | 1553 |
| 24/12/2010 | 194.00p | 196.86p | 194.00p | 194.00p | 150 |
| 23/12/2010 | 194.00p | 197.50p | 194.00p | 194.00p | 13752 |
| 22/12/2010 | 194.00p | 197.50p | 193.00p | 194.00p | 20380 |
| 21/12/2010 | 194.00p | 196.86p | 194.00p | 194.00p | 1287 |
| 20/12/2010 | 194.00p | 197.00p | 191.00p | 194.00p | 9337 |
| 17/12/2010 | 193.50p | 196.86p | 193.50p | 194.00p | 29796 |
| 16/12/2010 | 192.50p | 196.95p | 192.50p | 193.50p | 20493 |
| 15/12/2010 | 190.00p | 195.50p | 190.00p | 192.00p | 51369 |
| 14/12/2010 | 186.50p | 193.00p | 186.50p | 190.00p | 13570 |
| 13/12/2010 | 187.50p | 189.85p | 187.50p | 187.50p | 7817 |
| 10/12/2010 | 187.50p | 190.00p | 187.50p | 187.50p | 4180 |
| 09/12/2010 | 187.50p | 190.00p | 185.00p | 187.50p | 25014 |
| 08/12/2010 | 187.50p | 188.00p | 186.50p | 187.50p | 5621 |
| 07/12/2010 | 187.50p | 189.00p | 185.00p | 187.50p | 10000 |
| 06/12/2010 | 187.50p | 190.00p | 187.50p | 187.50p | 5154 |
| 03/12/2010 | 187.50p | 190.00p | 187.50p | 187.50p | 15909 |
| 02/12/2010 | 187.50p | 190.00p | 187.50p | 187.50p | 6463 |
| 01/12/2010 | 187.50p | 190.00p | 185.00p | 187.50p | 22764 |
| 30/11/2010 | 187.50p | 190.00p | 185.00p | 187.50p | 8022 |
| 29/11/2010 | 190.00p | 190.00p | 184.50p | 187.50p | 39520 |
| 26/11/2010 | 182.50p | 190.00p | 182.50p | 187.50p | 52346 |
| 25/11/2010 | 201.50p | 205.00p | 201.50p | 201.50p | 15571 |
| 24/11/2010 | 202.50p | 202.50p | 197.00p | 200.00p | 8986 |
| 23/11/2010 | 201.50p | 205.00p | 201.00p | 202.50p | 17038 |
| 22/11/2010 | 203.00p | 206.00p | 197.00p | 201.50p | 21559 |
| 19/11/2010 | 203.00p | 207.00p | 203.00p | 203.00p | 72768 |
| 18/11/2010 | 203.00p | 206.00p | 203.00p | 203.00p | 151 |
| 17/11/2010 | 203.00p | 206.00p | 203.00p | 203.00p | 1200 |
| 16/11/2010 | 203.00p | 207.00p | 198.00p | 203.00p | 29684 |
| 15/11/2010 | 203.00p | 206.00p | 203.00p | 203.00p | 1265 |
| 12/11/2010 | 203.00p | 206.00p | 199.00p | 203.00p | 144171 |
| 11/11/2010 | 204.50p | 206.00p | 199.10p | 203.00p | 24472 |
| 10/11/2010 | 204.50p | 207.00p | 204.50p | 204.50p | 1021 |
| 09/11/2010 | 205.50p | 208.90p | 201.00p | 204.50p | 11296 |
| 08/11/2010 | 205.50p | 209.00p | 205.00p | 205.50p | 2334 |
| 05/11/2010 | 207.00p | 209.50p | 204.00p | 205.50p | 15923 |
| 04/11/2010 | 207.00p | 209.50p | 205.00p | 207.00p | 31059 |
| 03/11/2010 | 208.00p | 211.00p | 207.00p | 207.00p | 20583 |
| 02/11/2010 | 209.00p | 211.50p | 206.50p | 208.50p | 66552 |
| 01/11/2010 | 210.00p | 212.00p | 209.00p | 209.50p | 30921 |
| 29/10/2010 | 210.50p | 213.00p | 208.00p | 210.50p | 97450 |
| 28/10/2010 | 210.00p | 213.00p | 210.00p | 212.50p | 57678 |
| 27/10/2010 | 211.50p | 215.00p | 200.00p | 211.50p | 125758 |
| 26/10/2010 | 194.50p | 215.00p | 194.50p | 213.00p | 107217 |
| 25/10/2010 | 188.00p | 197.00p | 188.00p | 196.00p | 210617 |
| 22/10/2010 | 175.50p | 192.00p | 174.00p | 189.00p | 272739 |
| 21/10/2010 | 172.00p | 175.00p | 170.50p | 172.00p | 90520 |
| 20/10/2010 | 166.50p | 170.00p | 166.50p | 169.50p | 34408 |
| 19/10/2010 | 166.50p | 170.00p | 166.25p | 169.50p | 10800 |
| 18/10/2010 | 166.50p | 170.00p | 166.50p | 169.50p | 0 |
| 15/10/2010 | 166.50p | 170.00p | 166.50p | 169.50p | 250 |
| 14/10/2010 | 166.50p | 170.00p | 166.25p | 169.50p | 10578 |
| 13/10/2010 | 166.50p | 170.00p | 165.50p | 169.50p | 11610 |
| 12/10/2010 | 166.50p | 170.00p | 166.50p | 169.50p | 0 |
| 11/10/2010 | 166.50p | 170.00p | 166.50p | 169.50p | 5000 |
| 08/10/2010 | 166.50p | 170.00p | 166.50p | 169.50p | 1589 |
| 07/10/2010 | 166.50p | 170.00p | 166.50p | 169.50p | 5704 |
| 06/10/2010 | 166.50p | 170.00p | 166.50p | 169.50p | 13167 |
| 05/10/2010 | 166.50p | 170.00p | 166.50p | 169.50p | 5000 |
| 04/10/2010 | 167.50p | 170.00p | 166.50p | 169.50p | 2000 |
| 01/10/2010 | 167.50p | 169.50p | 167.50p | 169.50p | 1067 |
| 30/09/2010 | 167.50p | 169.50p | 165.00p | 169.50p | 285 |
| 29/09/2010 | 167.50p | 170.00p | 167.00p | 169.50p | 12493 |
| 28/09/2010 | 167.50p | 170.00p | 167.50p | 169.50p | 0 |
| 27/09/2010 | 167.50p | 170.00p | 167.00p | 169.50p | 1851 |
| 24/09/2010 | 167.50p | 170.00p | 167.50p | 169.50p | 3000 |
| 23/09/2010 | 167.50p | 170.00p | 165.25p | 169.50p | 750 |
| 22/09/2010 | 168.50p | 170.00p | 167.50p | 169.50p | 610 |
| 21/09/2010 | 168.50p | 172.00p | 167.25p | 170.50p | 2900 |
| 20/09/2010 | 168.50p | 172.00p | 168.50p | 170.50p | 11280 |
| 17/09/2010 | 167.00p | 172.00p | 167.00p | 170.50p | 0 |
| 16/09/2010 | 167.00p | 170.00p | 167.00p | 169.50p | 584 |
| 15/09/2010 | 167.00p | 170.00p | 167.00p | 169.50p | 12019 |
| 14/09/2010 | 167.00p | 169.50p | 167.00p | 169.50p | 19583 |
| 13/09/2010 | 167.00p | 170.00p | 167.00p | 169.50p | 12590 |
| 10/09/2010 | 166.50p | 170.00p | 166.50p | 169.50p | 35525 |
| 09/09/2010 | 166.50p | 169.00p | 166.50p | 169.00p | 23 |
| 08/09/2010 | 166.50p | 169.00p | 164.00p | 169.00p | 6985 |
| 07/09/2010 | 166.50p | 169.00p | 166.50p | 169.00p | 34838 |
| 06/09/2010 | 164.50p | 169.00p | 164.00p | 167.00p | 113524 |
| 03/09/2010 | 165.00p | 169.00p | 164.50p | 167.00p | 32000 |
| 02/09/2010 | 162.50p | 165.00p | 162.50p | 164.00p | 2000 |
| 01/09/2010 | 162.50p | 165.00p | 162.50p | 164.00p | 37132 |
| 31/08/2010 | 161.50p | 165.00p | 161.50p | 164.00p | 0 |
| 27/08/2010 | 161.50p | 161.50p | 160.00p | 161.50p | 0 |
| 26/08/2010 | 161.50p | 161.50p | 160.00p | 161.50p | 62667 |
| 25/08/2010 | 161.50p | 161.50p | 160.00p | 161.50p | 0 |
| 24/08/2010 | 161.50p | 161.50p | 160.00p | 161.50p | 0 |
| 23/08/2010 | 161.50p | 165.00p | 158.75p | 161.50p | 195086 |
| 20/08/2010 | 161.50p | 165.00p | 161.50p | 163.00p | 4833 |
| 19/08/2010 | 161.50p | 165.00p | 161.50p | 163.00p | 595 |
| 18/08/2010 | 161.50p | 165.00p | 158.00p | 163.00p | 13117 |
| 17/08/2010 | 161.50p | 164.00p | 159.00p | 163.00p | 8231 |
| 16/08/2010 | 161.50p | 164.00p | 161.50p | 163.00p | 1000 |
| 13/08/2010 | 161.50p | 163.00p | 161.50p | 163.00p | 0 |
| 12/08/2010 | 162.00p | 163.00p | 161.50p | 163.00p | 0 |
| 11/08/2010 | 160.00p | 164.00p | 160.00p | 163.50p | 6144 |
| 10/08/2010 | 156.50p | 162.00p | 156.50p | 159.50p | 15600 |
| 09/08/2010 | 155.00p | 159.66p | 155.00p | 157.00p | 25180 |
| 06/08/2010 | 156.50p | 157.71p | 155.00p | 157.00p | 5000 |
| 05/08/2010 | 155.00p | 160.00p | 155.00p | 158.50p | 4750 |
| 04/08/2010 | 154.50p | 158.00p | 154.50p | 156.00p | 5000 |
| 03/08/2010 | 156.00p | 158.90p | 154.50p | 155.00p | 10396 |
| 02/08/2010 | 151.50p | 158.71p | 151.50p | 156.50p | 66791 |
| 30/07/2010 | 143.50p | 153.00p | 143.50p | 151.50p | 55850 |
| 29/07/2010 | 138.00p | 142.00p | 138.00p | 140.00p | 11410 |
| 28/07/2010 | 138.00p | 138.00p | 135.00p | 135.00p | 5036 |
| 27/07/2010 | 138.00p | 138.50p | 135.00p | 135.00p | 35495 |
| 26/07/2010 | 138.00p | 138.00p | 135.00p | 135.00p | 0 |
| 23/07/2010 | 137.50p | 138.50p | 135.00p | 135.00p | 243305 |
| 22/07/2010 | 137.50p | 137.50p | 135.00p | 135.00p | 5000 |
| 21/07/2010 | 137.50p | 137.50p | 135.00p | 135.00p | 0 |
| 20/07/2010 | 138.00p | 138.00p | 135.00p | 135.00p | 13000 |
| 19/07/2010 | 138.00p | 138.00p | 135.00p | 137.50p | 0 |
| 16/07/2010 | 138.00p | 138.00p | 135.00p | 137.50p | 3853 |
| 15/07/2010 | 138.00p | 138.00p | 135.00p | 137.50p | 0 |
| 14/07/2010 | 137.50p | 140.00p | 133.00p | 137.50p | 169857 |
| 13/07/2010 | 137.50p | 140.00p | 136.70p | 140.00p | 1987 |
| 12/07/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 7128 |
| 09/07/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 0 |
| 08/07/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 0 |
| 07/07/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 0 |
| 06/07/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 0 |
| 05/07/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 89000 |
| 02/07/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 0 |
| 01/07/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 1474 |
| 30/06/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 10640 |
| 29/06/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 3000 |
| 28/06/2010 | 137.50p | 140.00p | 136.63p | 140.00p | 370 |
| 25/06/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 103 |
| 24/06/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 4 |
| 23/06/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 3138 |
| 22/06/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 111000 |
| 21/06/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 0 |
| 18/06/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 980 |
| 17/06/2010 | 137.50p | 140.00p | 137.00p | 140.00p | 9270 |
| 16/06/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 76000 |
| 15/06/2010 | 137.50p | 140.00p | 137.00p | 140.00p | 25000 |
| 14/06/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 1317 |
| 11/06/2010 | 137.50p | 140.00p | 136.63p | 140.00p | 3839 |
| 10/06/2010 | 137.50p | 140.00p | 137.50p | 140.00p | 6625 |
| 09/06/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 08/06/2010 | 136.50p | 136.50p | 135.00p | 136.50p | 0 |
| 07/06/2010 | 136.50p | 139.00p | 135.00p | 136.50p | 75 |
| 04/06/2010 | 136.50p | 136.50p | 135.00p | 136.50p | 0 |
| 03/06/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 02/06/2010 | 136.50p | 138.00p | 133.00p | 136.50p | 5000 |
| 01/06/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 28/05/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 27/05/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 26/05/2010 | 136.50p | 136.50p | 135.00p | 135.00p | 0 |
| 25/05/2010 | 136.50p | 136.50p | 133.00p | 135.00p | 30000 |
| 24/05/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 21/05/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 20/05/2010 | 135.50p | 138.00p | 135.50p | 136.50p | 55000 |
| 19/05/2010 | 135.00p | 135.50p | 133.00p | 133.50p | 100089 |
| 18/05/2010 | 132.50p | 136.50p | 132.50p | 133.50p | 512 |
| 17/05/2010 | 132.50p | 132.50p | 130.00p | 132.00p | 0 |
| 14/05/2010 | 132.50p | 133.50p | 130.00p | 132.00p | 730 |
| 13/05/2010 | 132.50p | 132.50p | 130.00p | 132.00p | 6000 |
| 12/05/2010 | 132.50p | 132.50p | 130.00p | 132.00p | 0 |
| 11/05/2010 | 132.50p | 132.50p | 132.00p | 132.00p | 0 |
| 10/05/2010 | 132.50p | 132.50p | 130.00p | 132.00p | 702 |
| 07/05/2010 | 132.50p | 132.50p | 132.00p | 132.00p | 0 |
| 06/05/2010 | 132.50p | 132.50p | 130.00p | 132.00p | 0 |
| 05/05/2010 | 132.50p | 134.00p | 130.00p | 132.00p | 8352 |
| 04/05/2010 | 132.50p | 132.50p | 130.00p | 132.00p | 60000 |
| 30/04/2010 | 132.50p | 132.50p | 130.00p | 132.00p | 0 |
| 29/04/2010 | 132.50p | 133.93p | 130.00p | 132.00p | 370 |
| 28/04/2010 | 133.50p | 133.50p | 130.00p | 132.00p | 286353 |
| 27/04/2010 | 133.50p | 136.00p | 132.00p | 133.00p | 55000 |
| 26/04/2010 | 134.50p | 137.00p | 132.00p | 133.00p | 7252 |
| 23/04/2010 | 134.50p | 137.00p | 132.10p | 135.50p | 220 |
| 22/04/2010 | 134.50p | 137.00p | 134.50p | 135.50p | 0 |
| 21/04/2010 | 134.50p | 137.00p | 134.50p | 135.50p | 0 |
| 20/04/2010 | 134.50p | 137.00p | 134.50p | 135.50p | 0 |
| 19/04/2010 | 134.50p | 137.00p | 134.50p | 135.50p | 9189 |
| 16/04/2010 | 133.50p | 137.00p | 133.50p | 135.50p | 3076 |
| 15/04/2010 | 133.50p | 133.50p | 132.00p | 133.00p | 0 |
| 14/04/2010 | 133.50p | 133.50p | 132.00p | 133.00p | 20000 |
| 13/04/2010 | 133.50p | 135.25p | 132.00p | 133.00p | 10358 |
| 12/04/2010 | 133.50p | 133.50p | 130.00p | 133.00p | 638 |
| 09/04/2010 | 133.50p | 137.00p | 132.00p | 133.00p | 150 |
| 08/04/2010 | 136.00p | 136.00p | 132.00p | 133.00p | 5000 |
| 07/04/2010 | 137.00p | 138.00p | 135.00p | 136.00p | 2552 |
| 06/04/2010 | 137.00p | 139.00p | 137.00p | 139.00p | 10115 |
| 01/04/2010 | 137.00p | 139.00p | 137.00p | 139.00p | 0 |
| 31/03/2010 | 137.00p | 139.00p | 137.00p | 139.00p | 0 |
| 30/03/2010 | 137.00p | 139.00p | 135.00p | 139.00p | 9061 |
| 29/03/2010 | 137.00p | 140.00p | 137.00p | 140.00p | 677 |
| 26/03/2010 | 137.00p | 140.00p | 137.00p | 140.00p | 17483 |
| 25/03/2010 | 137.00p | 139.00p | 136.05p | 139.00p | 7781 |
| 24/03/2010 | 135.00p | 137.00p | 133.00p | 135.00p | 7187 |
| 23/03/2010 | 135.00p | 135.00p | 133.00p | 135.00p | 0 |
| 22/03/2010 | 135.00p | 135.00p | 133.00p | 135.00p | 0 |
| 19/03/2010 | 135.00p | 137.25p | 133.00p | 135.00p | 687 |
*Close Price adjusted for both dividends and splits