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 LondonMetric Property (LMP) by Zaven Boyrazian in The Motley Fool
- Avoid Somero Enterprises Inc. (DI) (SOM) by Steve Moore in ShareProphets
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Overweight Unite Group (UTG) by JP Morgan
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Hold Robert Walters (RWA) by Deutsche Bank
- Buy Bodycote (BOY) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Buy AstraZeneca (AZN) by Jefferies
- Buy AO World (AO.) by Jefferies
- Hold Unite Group (UTG) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Wise Class A (WISE) by Jefferies
- Hold Whitbread (WTB) by Deutsche Bank
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Neutral Tate & Lyle (TATE) by UBS
- Buy Wise Class A (WISE) by UBS
- Buy BAE Systems (BA.) by UBS
Thruvision Group (THRU) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/05/2022 | 34.00p | 34.00p | 33.50p | 33.50p | 131591 |
| 03/05/2022 | 34.00p | 34.15p | 33.07p | 34.00p | 14592 |
| 02/05/2022 | 34.50p | 34.50p | 33.20p | 34.00p | 35800 |
| 29/04/2022 | 34.50p | 34.50p | 33.20p | 34.00p | 35800 |
| 28/04/2022 | 34.30p | 35.00p | 33.60p | 34.50p | 23514 |
| 27/04/2022 | 32.00p | 35.00p | 31.50p | 34.30p | 191448 |
| 26/04/2022 | 31.50p | 33.00p | 31.50p | 31.50p | 25000 |
| 25/04/2022 | 31.50p | 32.00p | 31.50p | 31.50p | 183182 |
| 22/04/2022 | 31.50p | 31.90p | 31.00p | 31.50p | 147721 |
| 21/04/2022 | 31.50p | 32.00p | 31.20p | 31.50p | 595221 |
| 20/04/2022 | 30.10p | 32.00p | 30.00p | 31.50p | 255911 |
| 19/04/2022 | 29.90p | 30.21p | 29.29p | 29.90p | 7079 |
| 18/04/2022 | 30.10p | 30.10p | 29.40p | 29.90p | 14507 |
| 15/04/2022 | 30.10p | 30.10p | 29.40p | 29.90p | 14507 |
| 14/04/2022 | 30.10p | 30.10p | 29.40p | 29.90p | 14507 |
| 13/04/2022 | 30.10p | 31.00p | 30.10p | 30.10p | 1 |
| 12/04/2022 | 30.20p | 30.20p | 29.31p | 30.10p | 20359 |
| 11/04/2022 | 30.20p | 30.20p | 29.50p | 30.20p | 140401 |
| 08/04/2022 | 30.20p | 30.20p | 29.40p | 30.20p | 1 |
| 07/04/2022 | 30.20p | 30.55p | 29.50p | 30.20p | 43356 |
| 06/04/2022 | 30.50p | 30.50p | 29.50p | 30.20p | 210127 |
| 05/04/2022 | 30.50p | 31.00p | 30.13p | 30.50p | 27885 |
| 04/04/2022 | 29.80p | 31.00p | 29.20p | 30.50p | 225918 |
| 01/04/2022 | 26.00p | 27.60p | 26.00p | 27.20p | 51000 |
| 31/03/2022 | 26.00p | 26.96p | 25.75p | 26.00p | 196469 |
| 30/03/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 180000 |
| 29/03/2022 | 25.50p | 26.90p | 25.50p | 26.00p | 50000 |
| 28/03/2022 | 25.50p | 25.50p | 25.00p | 25.50p | 465 |
| 25/03/2022 | 25.50p | 25.90p | 25.50p | 25.50p | 2876 |
| 24/03/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/03/2022 | 25.00p | 25.50p | 25.00p | 25.50p | 0 |
| 22/03/2022 | 25.00p | 25.00p | 24.40p | 25.00p | 10000 |
| 21/03/2022 | 25.00p | 25.50p | 25.00p | 25.00p | 6000 |
| 18/03/2022 | 25.00p | 25.22p | 25.00p | 25.00p | 95 |
| 17/03/2022 | 25.00p | 25.00p | 24.40p | 25.00p | 320 |
| 16/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/03/2022 | 25.00p | 25.00p | 24.40p | 25.00p | 33000 |
| 11/03/2022 | 25.00p | 25.00p | 24.35p | 25.00p | 2500 |
| 10/03/2022 | 25.00p | 25.50p | 25.00p | 25.00p | 11727 |
| 09/03/2022 | 24.50p | 25.00p | 24.50p | 25.00p | 39615 |
| 08/03/2022 | 24.50p | 24.50p | 24.15p | 24.50p | 40657 |
| 07/03/2022 | 25.20p | 25.20p | 24.10p | 24.50p | 206096 |
| 04/03/2022 | 25.20p | 25.20p | 25.20p | 25.20p | 0 |
| 03/03/2022 | 25.20p | 25.20p | 24.55p | 25.20p | 12000 |
| 02/03/2022 | 25.20p | 25.20p | 25.20p | 25.20p | 0 |
| 01/03/2022 | 25.20p | 25.20p | 24.65p | 25.20p | 10000 |
| 28/02/2022 | 25.20p | 25.20p | 25.20p | 25.20p | 0 |
| 25/02/2022 | 25.20p | 25.20p | 25.20p | 25.20p | 0 |
| 24/02/2022 | 25.70p | 26.20p | 24.00p | 25.20p | 105009 |
| 23/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 22/02/2022 | 25.70p | 25.70p | 25.00p | 25.70p | 42000 |
| 21/02/2022 | 25.70p | 26.12p | 25.70p | 25.70p | 5711 |
| 18/02/2022 | 25.70p | 26.14p | 25.00p | 25.70p | 8004 |
| 17/02/2022 | 25.70p | 26.30p | 25.70p | 25.70p | 3802 |
| 16/02/2022 | 25.70p | 25.70p | 25.15p | 25.70p | 80 |
| 15/02/2022 | 25.70p | 25.70p | 25.00p | 25.70p | 180000 |
| 14/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 11/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 10/02/2022 | 25.70p | 25.70p | 25.15p | 25.70p | 950 |
| 09/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 08/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 07/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 04/02/2022 | 25.70p | 25.70p | 25.00p | 25.70p | 150000 |
| 03/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 02/02/2022 | 25.70p | 26.15p | 25.00p | 25.70p | 810815 |
| 01/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 31/01/2022 | 25.70p | 26.15p | 25.00p | 25.70p | 548 |
| 28/01/2022 | 25.70p | 26.40p | 25.70p | 25.70p | 20000 |
| 27/01/2022 | 25.80p | 25.80p | 25.00p | 25.70p | 10000 |
| 26/01/2022 | 25.80p | 25.80p | 25.00p | 25.80p | 143076 |
| 25/01/2022 | 25.80p | 26.15p | 25.80p | 25.80p | 6692 |
| 24/01/2022 | 26.00p | 26.00p | 25.00p | 25.80p | 91347 |
| 21/01/2022 | 25.60p | 26.20p | 24.70p | 26.00p | 120308 |
| 20/01/2022 | 25.60p | 25.97p | 25.00p | 25.60p | 2624 |
| 19/01/2022 | 25.60p | 26.00p | 25.60p | 25.60p | 10000 |
| 18/01/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 17/01/2022 | 25.60p | 26.00p | 25.00p | 25.60p | 19647 |
| 14/01/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 13/01/2022 | 25.60p | 25.97p | 25.60p | 25.60p | 192 |
| 12/01/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 10/01/2022 | 25.60p | 25.98p | 25.60p | 25.60p | 3803 |
| 07/01/2022 | 25.60p | 26.00p | 25.00p | 25.60p | 23771 |
| 06/01/2022 | 25.60p | 26.00p | 25.00p | 25.60p | 184913 |
| 05/01/2022 | 25.60p | 26.00p | 25.00p | 25.60p | 16923 |
| 04/01/2022 | 28.00p | 28.00p | 25.00p | 25.60p | 161659 |
| 03/01/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 31/12/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 30/12/2021 | 28.00p | 28.66p | 28.00p | 28.00p | 13915 |
| 29/12/2021 | 28.00p | 28.90p | 27.20p | 28.00p | 61329 |
| 28/12/2021 | 23.50p | 30.00p | 23.48p | 29.00p | 371850 |
| 27/12/2021 | 23.50p | 30.00p | 23.48p | 29.00p | 371850 |
| 24/12/2021 | 23.50p | 30.00p | 23.48p | 29.00p | 371850 |
| 23/12/2021 | 23.50p | 23.50p | 23.00p | 23.50p | 41057 |
| 22/12/2021 | 23.50p | 23.50p | 23.40p | 23.50p | 0 |
| 21/12/2021 | 23.00p | 24.00p | 23.00p | 23.40p | 1507672 |
| 20/12/2021 | 21.70p | 23.40p | 21.70p | 23.00p | 172230 |
| 17/12/2021 | 21.70p | 21.70p | 21.70p | 21.70p | 68760 |
| 16/12/2021 | 21.70p | 21.97p | 21.43p | 21.70p | 36213 |
| 15/12/2021 | 21.70p | 22.00p | 21.70p | 21.70p | 2005020 |
| 14/12/2021 | 20.50p | 21.95p | 20.50p | 21.70p | 223936 |
| 13/12/2021 | 20.50p | 20.90p | 20.50p | 20.50p | 55000 |
| 10/12/2021 | 20.50p | 20.90p | 20.50p | 20.50p | 6000 |
| 09/12/2021 | 21.10p | 21.10p | 20.50p | 20.50p | 10485 |
| 08/12/2021 | 20.80p | 21.40p | 20.80p | 21.10p | 55475 |
| 07/12/2021 | 20.80p | 20.80p | 20.60p | 20.80p | 99705 |
| 06/12/2021 | 20.50p | 22.00p | 20.50p | 20.80p | 81000 |
| 03/12/2021 | 19.70p | 20.95p | 19.70p | 20.50p | 56000 |
| 02/12/2021 | 19.70p | 19.70p | 19.00p | 19.70p | 2920 |
| 01/12/2021 | 19.50p | 20.00p | 19.50p | 19.70p | 57735 |
| 30/11/2021 | 18.75p | 20.00p | 18.16p | 19.50p | 60874 |
| 29/11/2021 | 17.75p | 18.75p | 17.66p | 18.75p | 91 |
| 26/11/2021 | 19.05p | 19.05p | 17.50p | 17.75p | 1016491 |
| 25/11/2021 | 19.50p | 19.50p | 18.70p | 19.05p | 56000 |
| 24/11/2021 | 19.50p | 19.50p | 19.21p | 19.50p | 1250 |
| 23/11/2021 | 19.40p | 19.60p | 19.16p | 19.50p | 50000 |
| 22/11/2021 | 18.75p | 19.85p | 18.75p | 19.40p | 207881 |
| 19/11/2021 | 18.25p | 18.50p | 18.01p | 18.25p | 45474 |
| 18/11/2021 | 18.25p | 18.45p | 18.25p | 18.25p | 21000 |
| 17/11/2021 | 18.15p | 18.40p | 17.84p | 18.25p | 41000 |
| 16/11/2021 | 18.15p | 18.47p | 17.85p | 18.15p | 51000 |
| 15/11/2021 | 17.90p | 18.15p | 17.80p | 18.15p | 130464 |
| 12/11/2021 | 17.70p | 17.99p | 17.70p | 17.90p | 43337 |
| 11/11/2021 | 17.70p | 17.80p | 17.70p | 17.70p | 30243 |
| 10/11/2021 | 17.65p | 17.80p | 17.60p | 17.70p | 84964 |
| 09/11/2021 | 17.75p | 17.85p | 17.50p | 17.65p | 20061 |
| 08/11/2021 | 17.75p | 17.85p | 17.75p | 17.75p | 952 |
| 05/11/2021 | 17.75p | 17.90p | 17.50p | 17.75p | 88600 |
| 04/11/2021 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 03/11/2021 | 17.75p | 17.85p | 17.75p | 17.75p | 20569 |
| 02/11/2021 | 17.75p | 18.00p | 17.30p | 17.75p | 100243 |
| 01/11/2021 | 17.25p | 17.75p | 17.12p | 17.75p | 175632 |
| 29/10/2021 | 17.25p | 17.25p | 17.01p | 17.25p | 9423 |
| 28/10/2021 | 18.10p | 18.10p | 17.01p | 17.25p | 87831 |
| 27/10/2021 | 19.70p | 20.20p | 18.00p | 18.00p | 19530 |
| 26/10/2021 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 25/10/2021 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 22/10/2021 | 19.70p | 19.70p | 19.60p | 19.70p | 19500 |
| 21/10/2021 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 20/10/2021 | 19.70p | 19.70p | 19.00p | 19.70p | 25089 |
| 19/10/2021 | 19.70p | 19.80p | 19.70p | 19.70p | 19353 |
| 18/10/2021 | 20.50p | 20.50p | 19.60p | 19.60p | 12259 |
| 15/10/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/10/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 1300 |
| 13/10/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/10/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/10/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 32469 |
| 08/10/2021 | 20.60p | 20.70p | 20.00p | 20.50p | 9293 |
| 07/10/2021 | 20.80p | 20.90p | 18.88p | 20.60p | 39695 |
| 06/10/2021 | 20.80p | 20.80p | 20.80p | 20.80p | 0 |
| 05/10/2021 | 20.80p | 20.80p | 20.60p | 20.80p | 13770000 |
| 04/10/2021 | 20.90p | 20.90p | 20.40p | 20.90p | 250000 |
| 01/10/2021 | 21.00p | 21.00p | 20.40p | 20.90p | 45000 |
| 30/09/2021 | 21.00p | 21.00p | 20.60p | 21.00p | 698 |
| 29/09/2021 | 21.10p | 21.10p | 20.80p | 21.00p | 20000 |
| 28/09/2021 | 21.20p | 21.40p | 21.00p | 21.10p | 19238 |
| 27/09/2021 | 21.20p | 21.20p | 21.20p | 21.20p | 0 |
| 24/09/2021 | 21.20p | 21.20p | 21.00p | 21.20p | 23063 |
| 23/09/2021 | 22.80p | 22.80p | 21.30p | 21.30p | 34206 |
| 22/09/2021 | 23.20p | 23.20p | 22.40p | 22.80p | 15000 |
| 21/09/2021 | 23.50p | 23.50p | 23.00p | 23.20p | 17462 |
| 20/09/2021 | 23.70p | 24.00p | 23.40p | 23.50p | 25021 |
| 17/09/2021 | 23.70p | 23.70p | 23.40p | 23.70p | 13554 |
| 16/09/2021 | 23.70p | 23.70p | 23.70p | 23.70p | 0 |
| 15/09/2021 | 23.70p | 23.70p | 23.70p | 23.70p | 0 |
| 14/09/2021 | 23.70p | 23.80p | 23.41p | 23.70p | 2975 |
| 13/09/2021 | 23.70p | 23.90p | 23.40p | 23.70p | 17989 |
| 10/09/2021 | 23.70p | 24.00p | 23.40p | 23.70p | 7039 |
| 09/09/2021 | 24.00p | 24.00p | 23.40p | 23.70p | 6500 |
| 08/09/2021 | 24.40p | 24.40p | 23.40p | 24.00p | 7994 |
| 07/09/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 06/09/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 11147 |
| 03/09/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 02/09/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 01/09/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 137930 |
| 31/08/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 4105 |
| 30/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 27/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 26/08/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 7600 |
| 25/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 24/08/2021 | 24.40p | 24.40p | 23.85p | 24.40p | 6000 |
| 23/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 20/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 19/08/2021 | 24.40p | 24.60p | 23.83p | 24.40p | 30142 |
| 18/08/2021 | 24.40p | 24.40p | 23.84p | 24.40p | 1084 |
| 17/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 16/08/2021 | 24.50p | 25.00p | 24.00p | 24.40p | 119599 |
| 13/08/2021 | 24.50p | 24.50p | 24.20p | 24.50p | 21581 |
| 12/08/2021 | 24.40p | 24.40p | 24.00p | 24.40p | 15747 |
| 11/08/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 4156 |
| 10/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 09/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 06/08/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 12317 |
| 05/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 369 |
| 04/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 03/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 02/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 10000 |
| 30/07/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 29/07/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 788 |
| 28/07/2021 | 24.50p | 24.55p | 23.80p | 24.40p | 45029 |
*Close Price adjusted for both dividends and splits