Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/02/2018 13.82p 13.83p 13.82p 13.82p 7
09/02/2018 13.93p 13.93p 13.82p 13.82p 16250
08/02/2018 13.93p 13.93p 13.93p 13.93p 0
07/02/2018 13.93p 13.98p 13.85p 13.93p 254277
06/02/2018 14.60p 14.60p 13.85p 13.93p 50000
05/02/2018 14.75p 14.75p 14.75p 14.75p 0
02/02/2018 14.75p 14.75p 14.70p 14.75p 1010
01/02/2018 14.75p 14.75p 14.75p 14.75p 0
31/01/2018 14.75p 14.75p 14.50p 14.75p 10000
30/01/2018 14.75p 14.75p 14.50p 14.75p 33678
29/01/2018 14.75p 15.00p 14.50p 14.75p 58644
26/01/2018 14.83p 14.85p 14.60p 14.75p 120000
25/01/2018 14.83p 14.83p 14.83p 14.83p 0
24/01/2018 14.83p 15.00p 14.50p 14.83p 21223
23/01/2018 14.83p 14.83p 14.50p 14.83p 428
22/01/2018 14.83p 14.83p 14.60p 14.83p 43000
19/01/2018 14.83p 14.83p 14.55p 14.83p 5586
18/01/2018 15.38p 15.38p 14.75p 14.97p 214887
17/01/2018 15.38p 15.38p 15.25p 15.38p 437279
16/01/2018 15.38p 15.38p 15.25p 15.38p 45000
15/01/2018 15.38p 15.38p 15.25p 15.38p 142206
12/01/2018 15.38p 15.38p 15.38p 15.38p 0
11/01/2018 15.38p 15.38p 15.38p 15.38p 321498
10/01/2018 15.38p 15.48p 15.28p 15.38p 54839
09/01/2018 15.38p 15.50p 15.30p 15.38p 162408
08/01/2018 15.38p 15.50p 15.35p 15.38p 237488
05/01/2018 15.38p 15.50p 15.35p 15.38p 148122
04/01/2018 15.38p 15.50p 15.35p 15.38p 633464
03/01/2018 15.38p 15.50p 15.38p 15.38p 120516
02/01/2018 15.38p 15.50p 15.38p 15.38p 84171
29/12/2017 15.38p 15.38p 15.35p 15.38p 2500
28/12/2017 15.50p 15.50p 15.26p 15.38p 108996
27/12/2017 15.63p 15.63p 15.50p 15.50p 43500
22/12/2017 15.63p 15.70p 15.63p 15.63p 16263
21/12/2017 15.50p 15.75p 15.50p 15.63p 160161
20/12/2017 15.50p 15.75p 15.50p 15.50p 223543
19/12/2017 15.50p 15.75p 15.27p 15.50p 50000
18/12/2017 15.38p 15.75p 15.38p 15.50p 15000
15/12/2017 15.50p 15.63p 15.00p 15.38p 224101
14/12/2017 15.63p 15.63p 15.50p 15.50p 65000
13/12/2017 15.88p 16.10p 15.55p 15.63p 41503
12/12/2017 15.63p 16.12p 15.63p 15.88p 146567
11/12/2017 15.38p 15.75p 15.23p 15.63p 32395
08/12/2017 15.38p 15.75p 15.23p 15.38p 76618
07/12/2017 15.38p 15.63p 15.15p 15.38p 26000
06/12/2017 15.38p 15.64p 15.13p 15.38p 278
05/12/2017 15.38p 15.38p 15.25p 15.38p 28920
04/12/2017 15.75p 15.75p 15.00p 15.38p 126783
01/12/2017 15.75p 15.75p 15.50p 15.75p 30126
30/11/2017 15.75p 15.75p 15.75p 15.75p -10000
29/11/2017 15.75p 15.75p 15.50p 15.75p 51399
28/11/2017 15.75p 15.97p 15.50p 15.75p 55731
27/11/2017 15.75p 16.00p 15.75p 15.75p 225853
24/11/2017 15.38p 16.00p 15.38p 15.88p 134119
23/11/2017 15.25p 15.62p 15.15p 15.38p 7201
22/11/2017 15.13p 15.37p 15.13p 15.25p 60638
21/11/2017 15.13p 15.13p 14.81p 15.13p 64542
20/11/2017 14.88p 15.25p 14.85p 15.13p 55883
17/11/2017 15.13p 15.30p 14.81p 15.13p 48058
16/11/2017 15.13p 15.13p 14.81p 15.13p 2000
15/11/2017 15.13p 15.35p 14.80p 15.13p 28063
14/11/2017 15.50p 15.50p 14.75p 15.13p 172971
13/11/2017 16.13p 16.13p 15.50p 15.63p 31955
10/11/2017 16.13p 16.13p 15.75p 16.13p 3500
09/11/2017 16.13p 16.13p 15.75p 16.13p 22500
08/11/2017 16.13p 16.13p 15.88p 16.13p 35000
07/11/2017 16.13p 16.13p 15.75p 16.13p 76655
06/11/2017 16.00p 16.13p 15.88p 16.13p 6400
03/11/2017 16.00p 16.09p 16.00p 16.00p 534579
02/11/2017 16.00p 16.15p 16.00p 16.00p 103614
01/11/2017 15.00p 16.40p 15.00p 16.00p 1063088
31/10/2017 14.25p 15.13p 14.00p 15.13p 244444
30/10/2017 14.25p 14.48p 14.13p 14.25p 160164
27/10/2017 14.25p 14.50p 14.13p 14.25p 28688
26/10/2017 12.88p 14.50p 12.88p 14.25p 701250
25/10/2017 13.25p 13.25p 12.75p 12.88p 115000
24/10/2017 14.00p 14.00p 13.03p 13.25p 501147
23/10/2017 14.75p 14.75p 13.75p 14.00p 297007
20/10/2017 14.75p 15.00p 14.50p 14.75p 161441
19/10/2017 14.75p 14.84p 14.50p 14.75p 108533
18/10/2017 15.25p 15.25p 14.50p 14.75p 726851
17/10/2017 15.25p 15.38p 15.25p 15.25p 67000
16/10/2017 15.63p 15.63p 15.00p 15.25p 115670
13/10/2017 16.25p 16.25p 15.63p 15.63p 369827
12/10/2017 17.50p 17.50p 16.25p 16.25p 699831
11/10/2017 17.50p 17.50p 17.50p 17.50p 38628
10/10/2017 17.75p 17.75p 17.25p 17.50p 36895
09/10/2017 20.25p 20.25p 17.75p 17.75p 55000
06/10/2017 18.88p 18.88p 18.88p 18.88p 5153
05/10/2017 19.25p 19.50p 18.88p 18.88p 77964
04/10/2017 19.00p 19.25p 19.00p 19.25p 308518
03/10/2017 19.13p 19.50p 19.00p 19.00p 119800
02/10/2017 19.75p 20.00p 19.25p 19.50p 459713
29/09/2017 17.38p 19.37p 16.63p 19.25p 1959982
28/09/2017 16.50p 16.75p 16.37p 16.63p 356378
27/09/2017 17.38p 18.63p 16.25p 16.75p 1194597
26/09/2017 21.25p 21.25p 18.63p 18.63p 229677
25/09/2017 22.50p 22.50p 21.25p 21.25p 531150
22/09/2017 25.38p 25.38p 22.50p 22.50p 136080
21/09/2017 25.38p 25.38p 25.25p 25.38p 0
20/09/2017 25.50p 25.50p 25.25p 25.25p 43672
19/09/2017 26.00p 26.00p 25.50p 25.50p 27463
18/09/2017 26.00p 26.00p 25.75p 26.00p 241784
15/09/2017 26.75p 26.75p 26.00p 26.00p 42073
14/09/2017 26.75p 26.75p 26.75p 26.75p 17401
13/09/2017 26.75p 26.75p 26.75p 26.75p 0
12/09/2017 27.25p 27.25p 26.75p 26.75p 13877
11/09/2017 27.25p 27.25p 27.25p 27.25p 11664
08/09/2017 27.25p 27.25p 27.25p 27.25p 6575
07/09/2017 27.25p 27.25p 27.25p 27.25p 2134
06/09/2017 27.25p 27.25p 27.25p 27.25p 11063
05/09/2017 27.25p 27.25p 27.25p 27.25p 4177
04/09/2017 26.75p 27.25p 26.75p 27.25p 41490
01/09/2017 27.25p 27.25p 26.75p 26.75p 161534
31/08/2017 27.25p 27.25p 27.25p 27.25p 0
30/08/2017 27.50p 27.50p 27.25p 27.25p 28943
29/08/2017 28.25p 28.25p 27.50p 27.50p 29568
25/08/2017 28.25p 28.25p 28.25p 28.25p 61258
24/08/2017 28.25p 28.25p 28.25p 28.25p 7668
23/08/2017 28.25p 28.25p 28.25p 28.25p 704
22/08/2017 28.25p 28.25p 28.25p 28.25p 17274
21/08/2017 28.25p 28.25p 28.25p 28.25p 46000
18/08/2017 28.25p 28.25p 28.25p 28.25p 21988
17/08/2017 28.50p 28.50p 28.00p 28.25p 30636
16/08/2017 28.50p 28.50p 28.50p 28.50p 4500
15/08/2017 28.25p 28.50p 28.25p 28.50p 31312
14/08/2017 28.25p 28.25p 28.25p 28.25p 11500
11/08/2017 28.50p 28.50p 27.75p 28.25p 141000
10/08/2017 28.50p 28.50p 28.50p 28.50p 57002
09/08/2017 29.62p 29.62p 28.50p 28.50p 134480
08/08/2017 29.62p 29.62p 29.62p 29.62p 53096
07/08/2017 29.62p 29.62p 29.25p 29.62p 127488
04/08/2017 29.25p 29.25p 29.25p 29.25p 43500
03/08/2017 29.50p 29.50p 29.25p 29.25p 16703
02/08/2017 29.50p 29.50p 29.50p 29.50p 0
01/08/2017 29.50p 29.50p 29.50p 29.50p 54460
31/07/2017 29.50p 29.50p 29.50p 29.50p 21548
28/07/2017 29.50p 29.50p 29.50p 29.50p 79005
27/07/2017 29.50p 29.50p 29.50p 29.50p 81884
26/07/2017 30.25p 30.25p 28.87p 29.50p 124352
25/07/2017 31.63p 31.63p 30.25p 30.25p 78009
24/07/2017 32.12p 32.25p 31.63p 31.63p 148835
21/07/2017 30.50p 32.25p 30.50p 32.12p 712451
20/07/2017 28.00p 30.50p 28.00p 30.50p 203607
19/07/2017 28.00p 28.00p 28.00p 28.00p 27949
18/07/2017 28.00p 28.00p 28.00p 28.00p 25506
17/07/2017 28.00p 28.00p 28.00p 28.00p 23872
14/07/2017 28.00p 28.00p 28.00p 28.00p 59812
13/07/2017 28.00p 28.00p 28.00p 28.00p 22100
12/07/2017 28.00p 28.00p 28.00p 28.00p 117138
11/07/2017 27.75p 28.00p 27.75p 28.00p 529266
10/07/2017 27.75p 27.75p 27.75p 27.75p 35814
07/07/2017 28.00p 27.75p 27.75p 27.75p 15456
06/07/2017 27.75p 27.75p 27.75p 27.75p 12970
05/07/2017 27.75p 27.75p 27.50p 27.75p 48430
04/07/2017 27.25p 27.50p 27.25p 27.50p 3000
03/07/2017 27.25p 27.25p 27.25p 27.25p 10000
30/06/2017 27.25p 27.25p 27.25p 27.25p 10000
29/06/2017 27.25p 27.25p 27.25p 27.25p 71377
28/06/2017 27.25p 27.25p 27.25p 27.25p 470054
27/06/2017 27.25p 27.25p 27.25p 27.25p 20000
26/06/2017 27.25p 27.25p 27.25p 27.25p 9370
23/06/2017 27.25p 27.25p 27.25p 27.25p 63683
22/06/2017 26.88p 27.50p 26.88p 27.25p 0
21/06/2017 26.88p 26.88p 26.88p 26.88p 0
20/06/2017 26.88p 26.88p 26.75p 26.88p 0
19/06/2017 26.75p 26.75p 26.75p 26.75p 0
16/06/2017 26.75p 26.75p 26.50p 26.75p 35500
15/06/2017 26.75p 26.75p 26.50p 26.75p 43448
14/06/2017 26.50p 27.00p 26.00p 26.50p 23075
13/06/2017 26.50p 27.00p 26.14p 26.50p 138761
12/06/2017 26.50p 26.66p 26.14p 26.50p 19803
09/06/2017 26.50p 27.00p 26.12p 26.50p 48941
08/06/2017 26.50p 26.50p 26.50p 26.50p 0
07/06/2017 26.50p 27.00p 26.00p 26.50p 82824
06/06/2017 26.25p 26.50p 25.88p 26.50p 65234
05/06/2017 26.25p 26.48p 26.00p 26.25p 23273
02/06/2017 26.75p 26.75p 26.00p 26.00p 33729
01/06/2017 26.75p 26.75p 26.50p 26.75p 44203
31/05/2017 27.13p 27.13p 26.12p 26.75p 114212
30/05/2017 27.50p 27.50p 27.00p 27.13p 143964
26/05/2017 27.63p 27.75p 27.25p 27.50p 177992
25/05/2017 27.63p 27.90p 27.25p 27.63p 54267
24/05/2017 27.13p 27.75p 27.13p 27.63p 91979
23/05/2017 26.50p 27.50p 26.50p 27.13p 544330
22/05/2017 26.50p 26.70p 26.00p 26.50p 47012
19/05/2017 26.50p 26.70p 26.00p 26.50p 714755
18/05/2017 27.00p 27.00p 26.50p 26.50p 60388
17/05/2017 27.00p 27.00p 26.50p 27.00p 85598
16/05/2017 27.25p 27.25p 26.50p 27.00p 43914
15/05/2017 27.25p 27.27p 27.00p 27.25p 49343
12/05/2017 27.25p 27.27p 27.00p 27.25p 22391
11/05/2017 27.25p 27.40p 27.00p 27.25p 39473
10/05/2017 27.25p 27.29p 27.00p 27.25p 65435
09/05/2017 27.25p 27.34p 27.00p 27.25p 927809
08/05/2017 26.75p 27.00p 26.00p 26.75p 814478
05/05/2017 27.25p 27.25p 26.75p 26.75p 139850
04/05/2017 29.00p 29.00p 27.25p 27.25p 312136
03/05/2017 30.25p 30.48p 28.50p 29.00p 426630
02/05/2017 29.50p 30.50p 29.50p 30.25p 813046

*Close Price adjusted for both dividends and splits