Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/11/2018 26.10p 26.10p 25.90p 26.10p 41432
23/11/2018 25.75p 26.30p 25.75p 26.10p 80306
22/11/2018 25.75p 25.90p 25.70p 25.75p 121100
21/11/2018 25.75p 26.35p 25.70p 25.75p 144570
20/11/2018 25.75p 25.75p 25.10p 25.75p 11087
19/11/2018 25.75p 25.90p 25.70p 25.75p 37684
16/11/2018 25.75p 25.90p 25.61p 25.75p 10239
15/11/2018 25.75p 25.90p 25.75p 25.75p 340
14/11/2018 25.75p 25.75p 25.00p 25.75p 41517
13/11/2018 25.25p 26.35p 24.63p 25.75p 111133
12/11/2018 25.00p 25.50p 24.63p 25.25p 27764
09/11/2018 26.50p 26.50p 24.50p 25.00p 156260
08/11/2018 29.25p 29.25p 26.50p 26.50p 109595
07/11/2018 29.50p 30.00p 28.50p 28.50p 104849
06/11/2018 28.00p 29.50p 28.00p 29.50p 40500
05/11/2018 27.50p 29.00p 27.15p 28.00p 158778
02/11/2018 24.25p 27.50p 24.25p 27.40p 165744
01/11/2018 24.00p 25.00p 23.71p 24.25p 34000
31/10/2018 24.00p 24.00p 23.71p 24.00p 3666
30/10/2018 24.00p 24.50p 24.00p 24.00p 1900
29/10/2018 24.00p 24.00p 23.70p 24.00p 115013
26/10/2018 24.00p 24.00p 23.60p 24.00p 20128
25/10/2018 24.00p 24.10p 24.00p 24.00p 0
24/10/2018 24.10p 24.10p 23.70p 24.10p 32224
23/10/2018 24.25p 24.25p 23.70p 24.10p 12500
22/10/2018 24.25p 24.25p 24.00p 24.25p 4000
19/10/2018 24.25p 24.25p 24.25p 24.25p 36289
18/10/2018 24.25p 24.45p 24.00p 24.25p 7153
17/10/2018 24.25p 24.40p 22.82p 24.25p 158703
16/10/2018 24.30p 24.48p 24.10p 24.25p 39048
15/10/2018 24.40p 24.49p 24.12p 24.30p 25374
12/10/2018 23.75p 24.50p 23.53p 24.40p 131183
11/10/2018 24.30p 24.80p 23.13p 23.75p 183237
10/10/2018 27.75p 27.75p 24.80p 25.25p 302132
09/10/2018 27.75p 28.48p 27.25p 27.75p 113283
08/10/2018 28.50p 28.50p 27.20p 27.75p 57509
05/10/2018 28.85p 29.00p 27.93p 29.00p 91540
04/10/2018 29.25p 30.00p 28.51p 28.85p 181341
03/10/2018 29.25p 30.00p 28.58p 29.00p 151283
02/10/2018 30.40p 31.00p 29.00p 29.25p 149259
01/10/2018 29.25p 31.00p 29.25p 30.40p 208853
28/09/2018 26.60p 30.67p 26.60p 29.40p 587528
27/09/2018 23.95p 26.60p 23.95p 26.60p 303524
26/09/2018 22.25p 23.80p 21.50p 23.60p 120563
25/09/2018 22.25p 22.62p 21.60p 22.25p 28135
24/09/2018 22.25p 22.62p 22.25p 22.25p 16881
21/09/2018 22.25p 22.30p 22.25p 22.25p 1200
20/09/2018 21.75p 22.31p 21.02p 22.00p 99000
19/09/2018 21.75p 21.75p 21.75p 21.75p 0
18/09/2018 21.75p 22.50p 21.00p 21.75p 155833
17/09/2018 21.75p 22.49p 21.75p 21.75p 8174
14/09/2018 21.75p 22.50p 21.75p 21.75p 4300
13/09/2018 21.25p 22.50p 21.25p 21.75p 42016
12/09/2018 21.25p 22.00p 20.50p 21.25p 75809
11/09/2018 24.00p 24.00p 20.50p 21.25p 242363
10/09/2018 26.35p 26.68p 23.50p 24.00p 173702
07/09/2018 26.35p 26.35p 26.35p 26.35p 0
06/09/2018 27.00p 27.49p 26.02p 26.35p 89682
05/09/2018 27.00p 27.49p 27.00p 27.00p 5129
04/09/2018 27.15p 27.50p 26.50p 27.00p 63236
03/09/2018 27.15p 27.80p 26.80p 27.15p 26028
31/08/2018 27.15p 27.25p 26.50p 27.15p 190626
30/08/2018 27.15p 27.75p 26.72p 27.15p 41900
29/08/2018 26.75p 28.00p 26.75p 27.15p 408225
28/08/2018 25.35p 27.00p 25.07p 26.75p 1380166
24/08/2018 25.15p 26.00p 25.00p 25.00p 160167
23/08/2018 25.15p 25.80p 24.85p 25.15p 117355
22/08/2018 26.25p 26.37p 24.80p 25.15p 384021
21/08/2018 23.40p 26.40p 23.40p 25.85p 477729
20/08/2018 19.63p 23.50p 19.63p 23.25p 550702
17/08/2018 19.63p 19.65p 19.54p 19.63p 160050
16/08/2018 19.37p 20.00p 19.10p 19.63p 343563
15/08/2018 18.50p 19.50p 18.50p 19.25p 116781
14/08/2018 18.50p 19.00p 18.20p 18.50p 80984
13/08/2018 17.50p 18.60p 17.50p 18.50p 171792
10/08/2018 17.50p 17.97p 17.07p 17.50p 19087
09/08/2018 17.25p 17.93p 17.25p 17.50p 61258
08/08/2018 16.50p 17.50p 16.50p 17.25p 84402
07/08/2018 16.50p 17.00p 16.50p 16.50p 44117
06/08/2018 16.50p 16.50p 16.12p 16.50p 18879
03/08/2018 16.50p 17.00p 16.12p 16.50p 7000
02/08/2018 16.50p 16.50p 16.50p 16.50p 0
01/08/2018 16.50p 17.00p 16.12p 16.50p 10368
31/07/2018 16.50p 16.50p 16.50p 16.50p 0
30/07/2018 16.50p 17.00p 16.12p 16.50p 19882
27/07/2018 16.50p 17.00p 16.50p 16.50p 18
26/07/2018 16.10p 16.93p 16.00p 16.50p 63080
25/07/2018 16.10p 16.10p 15.87p 16.10p 17500
24/07/2018 16.23p 16.23p 16.00p 16.23p 47709
23/07/2018 16.00p 16.50p 16.00p 16.23p 16642
20/07/2018 15.80p 16.30p 15.80p 16.00p 1000
19/07/2018 15.80p 16.30p 15.80p 15.80p 40000
18/07/2018 15.40p 16.30p 15.40p 15.80p 81259
17/07/2018 15.40p 15.50p 15.37p 15.50p 8764
16/07/2018 15.40p 16.00p 15.40p 15.50p 96411
13/07/2018 15.65p 15.70p 15.10p 15.40p 140000
12/07/2018 15.75p 15.75p 15.50p 15.65p 123207
11/07/2018 15.70p 15.85p 15.60p 15.75p 138728
10/07/2018 15.70p 15.87p 15.56p 15.70p 55972
09/07/2018 15.70p 15.70p 15.52p 15.70p 220148
06/07/2018 15.63p 15.73p 15.50p 15.70p 430139
05/07/2018 15.65p 15.65p 15.50p 15.50p 132642
04/07/2018 15.38p 15.70p 15.01p 15.55p 474405
03/07/2018 14.45p 14.45p 14.25p 14.45p 17603
02/07/2018 14.62p 14.62p 14.15p 14.45p 77380
29/06/2018 14.65p 14.65p 14.30p 14.50p 116813
28/06/2018 14.52p 14.59p 14.52p 14.52p 21
27/06/2018 14.70p 15.00p 14.25p 14.58p 424283
26/06/2018 14.50p 14.75p 14.25p 14.62p 379000
25/06/2018 14.50p 14.55p 14.26p 14.50p 23697
22/06/2018 14.50p 14.50p 14.50p 14.50p 0
21/06/2018 14.50p 14.50p 14.25p 14.50p 50000
20/06/2018 14.50p 14.50p 14.25p 14.50p 260168
19/06/2018 14.50p 14.50p 14.50p 14.50p 0
18/06/2018 14.50p 14.50p 14.00p 14.50p 30180
15/06/2018 14.38p 14.50p 14.25p 14.50p 35375
14/06/2018 14.38p 14.38p 14.25p 14.38p 80000
13/06/2018 14.38p 14.38p 14.25p 14.38p 20518
12/06/2018 14.38p 14.40p 14.25p 14.38p 45192
11/06/2018 14.38p 14.38p 14.25p 14.38p 41170
08/06/2018 14.38p 14.40p 14.25p 14.38p 12861
07/06/2018 14.38p 14.40p 14.25p 14.38p 47777
06/06/2018 14.25p 14.38p 14.00p 14.38p 444000
05/06/2018 14.00p 14.25p 13.60p 14.25p 147540
04/06/2018 14.00p 14.30p 13.63p 14.00p 142445
01/06/2018 13.75p 14.50p 13.75p 14.00p 159989
31/05/2018 13.75p 13.88p 13.53p 13.75p 38349
30/05/2018 13.75p 13.95p 13.50p 13.75p 111101
29/05/2018 13.63p 13.73p 13.50p 13.63p 76654
25/05/2018 13.63p 13.63p 13.50p 13.63p 45000
24/05/2018 13.63p 13.75p 13.63p 13.63p 14800
23/05/2018 13.63p 13.63p 13.50p 13.63p 11446
22/05/2018 13.63p 13.63p 13.56p 13.63p 25250
21/05/2018 13.38p 13.63p 13.28p 13.63p 100173
18/05/2018 13.28p 13.38p 13.28p 13.38p 75117
17/05/2018 13.28p 13.28p 13.25p 13.28p 9309
16/05/2018 13.28p 13.30p 13.25p 13.28p 47863
15/05/2018 13.28p 13.28p 13.25p 13.28p 207742
14/05/2018 13.25p 13.28p 13.00p 13.28p 25200
11/05/2018 13.12p 13.25p 13.00p 13.25p 52342
10/05/2018 13.00p 13.20p 12.88p 13.12p 113823
09/05/2018 12.70p 13.20p 12.50p 13.00p 449093
08/05/2018 12.00p 12.95p 12.00p 12.70p 574050
04/05/2018 11.85p 12.00p 11.65p 12.00p 10000
03/05/2018 11.85p 12.00p 11.85p 11.85p 127056
02/05/2018 11.75p 11.90p 11.75p 11.75p 272490
01/05/2018 11.63p 12.00p 11.60p 11.75p 317267
30/04/2018 11.63p 11.63p 11.25p 11.63p 32320
27/04/2018 11.63p 11.63p 11.00p 11.63p 218000
26/04/2018 11.50p 11.63p 11.50p 11.63p 500000
25/04/2018 11.50p 11.50p 11.50p 11.50p 250000
24/04/2018 11.35p 11.54p 11.35p 11.50p 43227
23/04/2018 11.25p 11.54p 11.12p 11.35p 40001
20/04/2018 11.25p 11.50p 11.25p 11.25p 16400
19/04/2018 11.25p 11.50p 11.01p 11.25p 18933
18/04/2018 11.25p 11.50p 11.12p 11.25p 24853
17/04/2018 11.10p 11.50p 11.10p 11.25p 54069
16/04/2018 10.63p 11.10p 10.63p 11.10p 50500
13/04/2018 10.43p 10.58p 10.37p 10.58p 1236984
12/04/2018 10.55p 10.55p 10.43p 10.43p 268125
11/04/2018 10.85p 10.85p 10.60p 10.60p 509757
10/04/2018 11.10p 11.10p 10.70p 10.85p 272470
09/04/2018 11.05p 11.05p 10.75p 10.85p 454232
06/04/2018 11.08p 11.08p 10.65p 10.80p 250000
05/04/2018 11.15p 11.15p 10.75p 10.83p 207930
04/04/2018 11.25p 11.25p 10.81p 10.90p 132166
03/04/2018 11.25p 11.39p 11.03p 11.25p 139583
29/03/2018 11.90p 11.90p 11.03p 11.25p 155494
28/03/2018 12.15p 12.15p 11.83p 12.03p 7630
27/03/2018 12.25p 12.25p 11.83p 12.25p 116338
26/03/2018 12.25p 12.30p 12.01p 12.25p 36700
23/03/2018 12.63p 12.73p 12.00p 12.25p 207759
22/03/2018 12.75p 12.75p 12.25p 12.63p 52290
21/03/2018 13.25p 13.25p 12.50p 12.75p 107474
20/03/2018 13.25p 13.25p 13.12p 13.25p 65200
19/03/2018 13.25p 13.34p 13.03p 13.25p 35091
16/03/2018 13.25p 13.50p 13.00p 13.25p 332459
15/03/2018 13.00p 13.50p 13.00p 13.25p 293502
14/03/2018 12.75p 13.00p 12.55p 12.75p 1477654
13/03/2018 12.50p 13.00p 12.50p 12.75p 505285
12/03/2018 9.85p 13.50p 9.85p 12.25p 3162530
09/03/2018 9.85p 10.00p 9.85p 9.85p 280750
08/03/2018 9.85p 9.85p 9.85p 9.85p 0
07/03/2018 9.75p 10.06p 9.75p 9.85p 235554
06/03/2018 9.75p 9.85p 9.51p 9.75p 65390
05/03/2018 9.90p 10.00p 9.60p 9.86p 51470
02/03/2018 10.15p 10.15p 9.80p 9.90p 52512
01/03/2018 10.15p 10.17p 9.80p 10.15p 10030
28/02/2018 9.86p 10.50p 9.80p 10.15p 98010
27/02/2018 9.85p 10.18p 9.66p 9.86p 125538
26/02/2018 12.85p 13.00p 10.00p 10.00p 2500988
23/02/2018 12.85p 13.10p 13.10p 13.10p 0
22/02/2018 13.10p 13.10p 13.00p 13.10p 75231
21/02/2018 13.10p 13.10p 13.02p 13.10p 25081
20/02/2018 13.82p 13.82p 13.00p 13.25p 143000
19/02/2018 13.82p 13.82p 13.82p 13.82p 32458
16/02/2018 13.82p 13.82p 13.82p 13.82p 0
15/02/2018 13.82p 13.82p 13.82p 13.82p 0
14/02/2018 13.82p 13.82p 13.82p 13.82p 0
13/02/2018 13.82p 13.82p 13.65p 13.82p 29430

*Close Price adjusted for both dividends and splits