Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thruvision Group

Date Open High Low Close* Volume
25/03/2020 15.00p 15.15p 14.00p 15.00p 11092
24/03/2020 14.75p 15.00p 14.75p 15.00p 0
23/03/2020 16.00p 16.00p 12.00p 14.75p 45000
20/03/2020 16.00p 17.00p 15.00p 16.00p 56913
19/03/2020 16.00p 16.00p 15.00p 15.75p 5000
18/03/2020 17.00p 17.00p 15.00p 16.00p 15000
17/03/2020 18.25p 18.25p 16.00p 17.00p 5900
16/03/2020 19.00p 19.00p 18.00p 18.25p 31232
13/03/2020 19.60p 19.60p 19.00p 19.60p 3000
12/03/2020 20.00p 20.00p 19.00p 19.60p 35652
11/03/2020 20.20p 20.20p 20.20p 20.20p 0
10/03/2020 20.00p 20.20p 20.00p 20.20p 0
09/03/2020 20.50p 20.90p 19.02p 20.00p 94225
06/03/2020 20.50p 20.50p 20.50p 20.50p 10000
05/03/2020 20.50p 20.50p 20.11p 20.50p 83423
04/03/2020 20.50p 20.50p 20.00p 20.50p 73874
03/03/2020 20.50p 20.50p 20.00p 20.50p 33450
02/03/2020 20.50p 20.80p 20.25p 20.40p 127839
28/02/2020 24.10p 24.10p 20.00p 20.50p 127015
27/02/2020 24.10p 24.10p 24.07p 24.10p 13
26/02/2020 24.30p 24.30p 24.03p 24.10p 15000
25/02/2020 24.60p 24.60p 24.50p 24.50p 0
24/02/2020 24.80p 24.80p 24.60p 24.60p 0
21/02/2020 25.60p 25.60p 24.80p 24.80p 25531
20/02/2020 25.60p 25.60p 25.20p 25.60p 1506
19/02/2020 26.30p 26.30p 25.00p 25.80p 113004
18/02/2020 26.30p 26.30p 26.00p 26.30p 2854
17/02/2020 26.30p 26.30p 26.19p 26.30p 7500
14/02/2020 26.30p 26.30p 26.30p 26.30p 0
13/02/2020 26.20p 26.30p 26.00p 26.30p 41657
12/02/2020 26.50p 26.70p 26.05p 26.20p 79954
11/02/2020 26.70p 26.75p 26.09p 26.50p 28513
10/02/2020 26.70p 26.70p 26.70p 26.70p 0
07/02/2020 26.80p 26.80p 26.08p 26.70p 32470
06/02/2020 26.80p 26.80p 26.40p 26.80p 6407
05/02/2020 27.00p 27.00p 26.08p 26.80p 32545
04/02/2020 27.00p 27.00p 27.00p 27.00p 0
03/02/2020 27.40p 27.40p 26.40p 27.00p 23237
31/01/2020 27.40p 27.40p 27.00p 27.40p 30300
30/01/2020 27.50p 27.50p 27.00p 27.40p 68306
29/01/2020 27.50p 27.75p 27.50p 27.50p 5518
28/01/2020 27.90p 27.90p 27.00p 27.50p 16296
27/01/2020 27.90p 28.35p 27.50p 27.50p 72561
24/01/2020 27.90p 28.35p 27.01p 27.90p 147250
23/01/2020 27.90p 27.90p 27.90p 27.90p 0
22/01/2020 27.90p 27.90p 27.16p 27.90p 1500
21/01/2020 27.90p 27.90p 27.00p 27.90p 33349
20/01/2020 27.90p 28.37p 27.90p 27.90p 12500
17/01/2020 27.90p 28.37p 27.16p 27.90p 35260
16/01/2020 27.90p 28.78p 27.25p 27.90p 44080
15/01/2020 27.90p 27.90p 27.90p 27.90p 0
14/01/2020 27.90p 28.40p 27.90p 27.90p 15321
13/01/2020 27.80p 28.37p 27.80p 27.90p 10274
10/01/2020 27.80p 27.90p 27.20p 27.80p 20391
09/01/2020 27.80p 27.90p 27.20p 27.80p 14454
08/01/2020 27.80p 27.92p 27.20p 27.80p 115780
07/01/2020 27.80p 27.93p 27.16p 27.80p 32900
06/01/2020 27.80p 27.96p 27.80p 27.80p 15000
03/01/2020 28.10p 28.10p 27.30p 27.80p 31369
02/01/2020 28.10p 28.28p 27.00p 27.00p 53692
31/12/2019 28.10p 28.28p 27.65p 28.10p 27074
30/12/2019 28.00p 28.20p 28.00p 28.10p 5276
27/12/2019 28.00p 28.00p 27.50p 28.00p 51692
24/12/2019 28.00p 28.00p 27.50p 28.00p 11172
23/12/2019 28.00p 28.22p 28.00p 28.00p 18214
20/12/2019 28.00p 28.50p 27.00p 28.00p 30500
19/12/2019 28.10p 28.10p 27.09p 28.00p 112481
18/12/2019 28.10p 28.10p 27.35p 28.10p 50
17/12/2019 28.10p 28.24p 27.35p 28.10p 21387
16/12/2019 28.10p 28.10p 28.10p 28.10p 0
13/12/2019 28.10p 28.33p 27.60p 28.10p 11697
12/12/2019 28.30p 28.33p 27.60p 28.10p 18000
11/12/2019 28.30p 28.30p 27.67p 28.30p 10000
10/12/2019 28.30p 28.30p 27.60p 28.30p 30000
09/12/2019 28.30p 28.30p 28.30p 28.30p 0
06/12/2019 28.30p 28.30p 28.30p 28.30p 0
05/12/2019 28.30p 28.65p 27.88p 28.30p 3785
04/12/2019 28.30p 28.65p 28.30p 28.30p 1744
03/12/2019 28.30p 29.00p 27.60p 28.30p 17500
02/12/2019 27.90p 28.30p 27.60p 28.30p 27918
29/11/2019 27.90p 28.13p 27.60p 27.90p 41644
28/11/2019 28.00p 28.13p 27.80p 27.90p 45511
27/11/2019 27.90p 28.00p 27.60p 28.00p 225305
26/11/2019 29.00p 29.00p 27.40p 27.90p 101050
25/11/2019 29.90p 30.50p 28.00p 29.00p 179654
22/11/2019 29.50p 30.00p 28.80p 29.40p 272692
21/11/2019 29.50p 30.00p 29.21p 29.50p 51618
20/11/2019 29.50p 30.00p 29.05p 29.50p 56886
19/11/2019 29.50p 30.00p 29.35p 29.50p 60673
18/11/2019 28.80p 31.00p 28.80p 29.30p 185645
15/11/2019 28.30p 29.60p 28.30p 28.80p 42518
14/11/2019 28.30p 28.95p 28.06p 28.30p 63070
13/11/2019 28.50p 29.00p 27.74p 28.30p 47450
12/11/2019 26.90p 28.40p 26.90p 28.40p 382916
11/11/2019 26.60p 27.60p 26.60p 26.90p 70544
08/11/2019 25.70p 27.01p 25.70p 26.60p 189012
07/11/2019 25.70p 26.10p 25.70p 25.70p 2500
06/11/2019 25.70p 25.90p 25.70p 25.70p 10000
05/11/2019 25.70p 25.70p 25.70p 25.70p 38600
04/11/2019 25.70p 25.90p 25.10p 25.70p 30000
01/11/2019 25.70p 26.00p 25.70p 25.70p 19230
31/10/2019 25.80p 25.80p 25.00p 25.70p 25000
30/10/2019 26.20p 26.20p 25.80p 25.80p 0
29/10/2019 26.20p 26.20p 26.18p 26.20p 12
28/10/2019 26.20p 26.20p 25.44p 26.20p 1000
25/10/2019 26.20p 26.20p 26.20p 26.20p 0
24/10/2019 26.20p 26.20p 26.20p 26.20p 0
23/10/2019 26.20p 26.20p 26.20p 26.20p 0
22/10/2019 26.20p 26.20p 26.20p 26.20p 0
21/10/2019 26.50p 26.50p 25.44p 26.20p 62908
18/10/2019 26.50p 26.50p 26.03p 26.50p 10938
17/10/2019 26.50p 26.50p 26.49p 26.50p 24000
16/10/2019 26.50p 26.59p 26.03p 26.50p 8400
15/10/2019 26.50p 26.50p 26.50p 26.50p 0
14/10/2019 26.50p 26.50p 26.50p 26.50p 0
11/10/2019 27.00p 27.00p 26.00p 26.50p 30525
10/10/2019 27.00p 27.00p 27.00p 27.00p 0
09/10/2019 27.00p 27.20p 27.00p 27.00p 36900
08/10/2019 27.60p 27.60p 26.65p 27.00p 25000
07/10/2019 27.60p 27.60p 26.65p 27.60p 18453
04/10/2019 27.60p 27.79p 26.65p 27.60p 41062
03/10/2019 27.60p 27.98p 26.70p 27.60p 83095
02/10/2019 27.00p 27.00p 26.28p 27.00p 184
01/10/2019 27.00p 27.00p 27.00p 27.00p 0
30/09/2019 27.00p 27.00p 26.14p 27.00p 25000
27/09/2019 27.00p 27.39p 27.00p 27.00p 22011
26/09/2019 27.60p 27.60p 26.00p 27.00p 17500
25/09/2019 27.60p 27.90p 26.65p 27.60p 4232
24/09/2019 27.60p 28.00p 26.60p 27.60p 38450
23/09/2019 27.00p 28.06p 26.62p 27.60p 98855
20/09/2019 26.90p 27.25p 26.00p 26.90p 12152
19/09/2019 27.20p 27.33p 26.40p 26.90p 49206
18/09/2019 27.40p 28.00p 26.20p 27.20p 49634
17/09/2019 25.90p 28.00p 25.90p 27.40p 133171
16/09/2019 25.90p 26.50p 25.28p 25.90p 26781
13/09/2019 26.10p 26.10p 25.28p 25.90p 38371
12/09/2019 26.10p 26.10p 25.50p 26.10p 7129
11/09/2019 25.80p 26.10p 25.80p 26.10p 250000
10/09/2019 25.80p 25.80p 25.80p 25.80p 0
09/09/2019 25.80p 26.52p 25.80p 25.80p 10000
06/09/2019 25.80p 25.80p 25.80p 25.80p 0
05/09/2019 25.80p 25.80p 25.30p 25.80p 100
04/09/2019 25.80p 25.80p 25.80p 25.80p 0
03/09/2019 25.80p 25.80p 25.80p 25.80p 0
02/09/2019 25.80p 25.80p 25.80p 25.80p 0
30/08/2019 25.80p 26.30p 25.80p 25.80p 12
29/08/2019 25.80p 25.80p 25.75p 25.80p 1000
28/08/2019 25.80p 25.80p 25.80p 25.80p 0
27/08/2019 25.80p 26.30p 25.30p 25.80p 5264
23/08/2019 25.80p 25.80p 25.80p 25.80p 0
22/08/2019 25.80p 25.80p 25.20p 25.80p 15000
21/08/2019 25.80p 25.80p 25.80p 25.80p 0
20/08/2019 25.80p 26.30p 25.80p 25.80p 950
19/08/2019 25.80p 25.80p 25.20p 25.80p 1873
16/08/2019 25.60p 25.80p 25.15p 25.80p 1944
15/08/2019 25.70p 26.10p 25.60p 25.60p 2420
14/08/2019 26.80p 26.90p 25.20p 25.70p 58599
13/08/2019 26.80p 27.04p 26.80p 26.80p 10000
12/08/2019 26.80p 26.80p 26.00p 26.80p 4516
09/08/2019 26.80p 26.80p 26.80p 26.80p 0
08/08/2019 26.80p 26.80p 26.80p 26.80p 0
07/08/2019 26.80p 26.80p 26.15p 26.80p 9693
06/08/2019 27.10p 27.10p 26.60p 26.80p 38000
05/08/2019 28.00p 28.00p 26.60p 27.10p 99217
02/08/2019 28.20p 28.20p 28.00p 28.20p 0
01/08/2019 28.20p 28.20p 27.40p 28.00p 91867
31/07/2019 28.20p 28.20p 28.00p 28.20p 0
30/07/2019 28.20p 28.20p 27.50p 28.00p 55837
29/07/2019 28.20p 28.28p 28.20p 28.20p 163
26/07/2019 28.20p 28.20p 27.38p 28.20p 18009
25/07/2019 28.20p 28.20p 28.20p 28.20p 0
24/07/2019 28.20p 28.20p 27.71p 28.20p 8644
23/07/2019 28.20p 28.20p 28.00p 28.20p 0
22/07/2019 28.00p 28.00p 27.00p 28.00p 5400
19/07/2019 28.00p 28.00p 28.00p 28.00p 0
18/07/2019 28.00p 28.00p 27.38p 28.00p 3900
17/07/2019 28.00p 28.00p 27.26p 28.00p 18587
16/07/2019 28.20p 28.50p 28.00p 28.00p 50400
15/07/2019 28.20p 28.20p 27.50p 28.20p 89174
12/07/2019 28.20p 28.20p 28.20p 28.20p 0
11/07/2019 28.20p 28.50p 28.20p 28.20p 0
10/07/2019 28.50p 28.50p 28.00p 28.50p 8850
09/07/2019 28.50p 28.50p 28.00p 28.00p 20000
08/07/2019 28.50p 28.50p 28.00p 28.50p 7390
05/07/2019 28.50p 28.50p 28.00p 28.50p 0
04/07/2019 28.50p 28.50p 28.00p 28.00p 36000
03/07/2019 28.50p 28.50p 28.50p 28.50p 0
02/07/2019 28.50p 28.55p 27.50p 28.50p 21730
01/07/2019 29.50p 29.50p 28.00p 28.00p 93712
28/06/2019 29.50p 29.50p 29.00p 29.50p 434
27/06/2019 30.00p 30.00p 29.00p 29.50p 22536
26/06/2019 30.00p 30.00p 30.00p 30.00p 0
25/06/2019 30.00p 30.00p 30.00p 30.00p 0
24/06/2019 31.10p 31.25p 29.00p 30.00p 42027
21/06/2019 31.10p 31.37p 30.33p 31.10p 33950
20/06/2019 31.10p 31.49p 30.33p 31.10p 32606
19/06/2019 31.10p 31.87p 30.35p 31.10p 90543
18/06/2019 30.90p 32.00p 30.18p 31.10p 99183
17/06/2019 30.90p 30.90p 30.18p 30.90p 5739
14/06/2019 30.90p 31.22p 30.18p 30.90p 9113

*Close Price adjusted for both dividends and splits