Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/04/2017 30.75p 32.00p 29.15p 29.37p 1197347
27/04/2017 31.00p 31.75p 30.40p 30.75p 36218
26/04/2017 31.00p 31.00p 30.65p 31.00p 5566
25/04/2017 31.00p 32.00p 30.63p 31.00p 16738
24/04/2017 31.00p 32.00p 30.00p 30.00p 162156
21/04/2017 31.00p 31.84p 30.40p 31.00p 51411
20/04/2017 30.50p 32.40p 30.00p 30.00p 946800
19/04/2017 29.25p 30.00p 28.50p 29.50p 174613
18/04/2017 29.25p 31.00p 29.03p 29.25p 337619
13/04/2017 27.63p 29.50p 27.30p 29.00p 1140479
12/04/2017 26.50p 27.25p 26.29p 27.13p 92333
11/04/2017 27.00p 27.88p 26.02p 26.50p 160846
10/04/2017 27.00p 27.12p 26.20p 27.00p 75935
07/04/2017 27.00p 27.00p 26.00p 27.00p 361371
06/04/2017 27.00p 27.25p 26.25p 27.00p 51931
05/04/2017 27.00p 27.50p 26.25p 27.00p 175382
04/04/2017 26.25p 27.30p 26.25p 27.00p 279079
03/04/2017 26.50p 27.12p 25.57p 26.25p 237363
31/03/2017 26.50p 27.50p 25.50p 26.50p 438691
30/03/2017 26.25p 26.50p 25.76p 26.50p 26000
29/03/2017 26.75p 27.19p 25.50p 26.25p 265485
28/03/2017 27.00p 28.32p 26.15p 26.75p 995777
27/03/2017 25.38p 27.80p 24.50p 27.00p 2344758
24/03/2017 27.50p 28.70p 23.00p 25.00p 4280196
23/03/2017 31.00p 32.00p 30.00p 31.00p 725312
22/03/2017 32.00p 32.00p 30.00p 31.00p 108618
21/03/2017 33.50p 34.90p 31.24p 32.00p 82381
20/03/2017 36.00p 36.00p 32.00p 33.50p 38224
17/03/2017 36.00p 37.00p 35.10p 36.00p 17237
16/03/2017 38.00p 38.00p 35.00p 36.00p 41757
15/03/2017 38.00p 38.40p 37.00p 38.00p 38008
14/03/2017 37.50p 39.00p 36.60p 38.00p 62516
13/03/2017 38.50p 39.80p 36.10p 37.50p 220010
10/03/2017 32.50p 40.33p 32.50p 39.00p 704986
09/03/2017 32.00p 33.90p 31.00p 32.50p 173118
08/03/2017 27.25p 32.40p 27.25p 32.00p 179299
07/03/2017 27.25p 29.09p 26.80p 27.25p 354970
06/03/2017 26.25p 27.00p 24.50p 26.75p 20593900
03/03/2017 30.25p 30.25p 25.50p 26.25p 168176
02/03/2017 30.25p 30.25p 29.50p 30.25p 13446
01/03/2017 33.00p 33.00p 28.50p 30.25p 236832
28/02/2017 33.00p 33.25p 31.00p 33.00p 75351
27/02/2017 33.00p 33.15p 32.00p 33.00p 66722
24/02/2017 33.50p 33.50p 32.00p 33.00p 10001
23/02/2017 34.00p 35.00p 32.00p 33.50p 51957
22/02/2017 34.00p 34.00p 33.00p 34.00p 7522
21/02/2017 34.00p 34.22p 34.00p 34.00p 6000
20/02/2017 34.75p 34.75p 33.00p 34.00p 23300
17/02/2017 34.50p 35.00p 34.15p 34.75p 40507
16/02/2017 35.50p 35.50p 33.68p 35.00p 9134
15/02/2017 35.50p 35.50p 34.00p 35.50p 33379
14/02/2017 36.00p 36.00p 34.00p 35.50p 35000
13/02/2017 35.75p 36.00p 34.50p 36.00p 169864
10/02/2017 36.25p 36.25p 34.60p 35.75p 70933
09/02/2017 36.25p 36.25p 36.25p 36.25p 8888
08/02/2017 36.50p 36.50p 35.50p 36.25p 5366
07/02/2017 37.00p 37.00p 36.50p 36.50p 14979
06/02/2017 37.75p 37.75p 35.00p 37.00p 74367
03/02/2017 37.75p 37.75p 37.50p 37.75p 79132
02/02/2017 37.75p 37.80p 37.00p 37.75p 92161
01/02/2017 37.88p 37.89p 37.50p 37.75p 494993
31/01/2017 37.88p 37.90p 37.75p 37.88p 8997
30/01/2017 37.88p 37.90p 37.88p 37.88p 1500
27/01/2017 37.88p 37.92p 37.88p 37.88p 62150
26/01/2017 37.88p 37.92p 37.88p 37.88p 313292
25/01/2017 38.50p 38.70p 38.25p 38.25p 87598
24/01/2017 38.50p 38.70p 38.50p 38.50p 225500
23/01/2017 38.50p 38.70p 38.37p 38.50p 99652
20/01/2017 38.50p 38.70p 38.50p 38.50p 8972
19/01/2017 38.50p 38.70p 38.50p 38.50p 70500
18/01/2017 38.75p 39.05p 38.75p 38.75p 84773
17/01/2017 39.25p 39.50p 38.75p 38.75p 209733
16/01/2017 39.25p 40.35p 39.25p 39.25p 23836
13/01/2017 39.25p 40.00p 38.35p 39.25p 302178
12/01/2017 39.00p 40.00p 39.00p 39.25p 49531
11/01/2017 41.00p 41.00p 38.00p 39.00p 51384
10/01/2017 41.00p 41.00p 39.55p 41.00p 19850
09/01/2017 39.75p 42.38p 39.00p 41.00p 926338
06/01/2017 36.50p 40.50p 36.50p 39.75p 1880323
05/01/2017 36.00p 36.50p 35.35p 36.00p 118447
04/01/2017 36.00p 36.50p 36.00p 36.00p 139252
03/01/2017 36.50p 36.50p 35.30p 36.00p 197711
30/12/2016 36.50p 36.50p 36.00p 36.50p 100000
29/12/2016 36.50p 37.50p 35.50p 36.50p 169150
28/12/2016 36.50p 36.50p 36.50p 36.50p 0
23/12/2016 36.50p 36.50p 36.50p 36.50p 9541
22/12/2016 36.50p 38.00p 36.50p 36.50p 102937
21/12/2016 36.50p 38.00p 36.50p 36.50p 127322
20/12/2016 36.50p 38.00p 36.47p 36.50p 110181
19/12/2016 36.50p 38.00p 36.50p 36.50p 324766
16/12/2016 36.25p 36.75p 35.25p 36.25p 158043
15/12/2016 36.25p 37.50p 35.20p 36.25p 93250
14/12/2016 36.25p 37.25p 36.25p 37.25p 117735
13/12/2016 36.25p 37.50p 35.50p 36.25p 195940
12/12/2016 37.25p 38.00p 36.25p 36.25p 203786
09/12/2016 37.25p 37.75p 37.06p 37.25p 68956
08/12/2016 37.25p 37.25p 37.06p 37.25p 32122
07/12/2016 37.25p 37.25p 36.50p 37.25p 83424
06/12/2016 37.50p 37.50p 36.50p 37.25p 12500
05/12/2016 37.50p 37.79p 37.00p 37.50p 130041
02/12/2016 37.50p 37.54p 37.00p 37.50p 71827
01/12/2016 38.50p 38.50p 37.00p 37.50p 2175797
30/11/2016 38.50p 38.50p 37.03p 37.50p 1082682
29/11/2016 44.00p 44.00p 37.00p 39.00p 225401
28/11/2016 43.50p 44.00p 43.16p 43.50p 9862
25/11/2016 43.50p 44.00p 43.50p 43.50p 62250
24/11/2016 43.50p 44.00p 43.50p 43.50p 10000
23/11/2016 43.50p 44.00p 43.50p 43.50p 18444
22/11/2016 42.50p 45.00p 42.50p 43.50p 210224
21/11/2016 42.50p 44.00p 41.55p 42.50p 10683
18/11/2016 42.50p 44.00p 42.50p 42.50p 61726
17/11/2016 42.50p 44.00p 42.50p 42.50p 22500
16/11/2016 42.50p 42.50p 42.50p 42.50p 0
15/11/2016 42.50p 44.00p 42.50p 42.50p 1500
14/11/2016 42.50p 42.50p 42.50p 42.50p 0
11/11/2016 42.00p 43.50p 42.00p 42.50p 23000
10/11/2016 42.00p 42.00p 42.00p 42.00p 0
09/11/2016 42.00p 43.40p 40.00p 42.00p 16200
08/11/2016 43.00p 43.75p 40.00p 42.00p 27766
07/11/2016 42.00p 43.20p 42.00p 43.00p 10912
04/11/2016 42.00p 42.00p 40.35p 42.00p 2500
03/11/2016 42.00p 42.00p 40.75p 42.00p 70000
02/11/2016 41.50p 42.75p 40.08p 42.00p 36100
01/11/2016 44.00p 44.00p 40.00p 41.50p 75258
31/10/2016 44.00p 44.00p 44.00p 44.00p 100001
28/10/2016 45.00p 45.00p 43.00p 44.00p 11653
27/10/2016 45.00p 45.00p 43.00p 45.00p 1500
26/10/2016 45.00p 45.00p 43.00p 45.00p 7970
25/10/2016 46.00p 46.00p 43.00p 45.00p 5604
24/10/2016 46.50p 46.50p 45.00p 46.00p 38000
21/10/2016 46.50p 46.50p 46.50p 46.50p 0
20/10/2016 46.00p 46.50p 45.65p 46.50p 10000
19/10/2016 45.50p 46.00p 45.38p 46.00p 1953
18/10/2016 46.50p 46.50p 45.00p 45.50p 15437
17/10/2016 46.50p 46.50p 45.00p 46.50p 20676
14/10/2016 47.00p 47.00p 46.50p 46.50p 40000
13/10/2016 48.25p 48.25p 45.40p 47.00p 32031
12/10/2016 47.25p 48.00p 47.25p 48.00p 339370
11/10/2016 47.25p 47.69p 46.63p 47.25p 24825
10/10/2016 46.50p 47.85p 46.50p 47.25p 477093
07/10/2016 47.00p 47.28p 46.00p 46.50p 67649
06/10/2016 48.50p 48.50p 46.06p 47.00p 62731
05/10/2016 48.50p 49.00p 48.50p 48.50p 21400
04/10/2016 48.50p 50.00p 47.09p 48.50p 66244
03/10/2016 48.00p 49.56p 46.12p 48.50p 78535
30/09/2016 48.00p 48.67p 48.00p 48.00p 42000
29/09/2016 48.00p 49.00p 46.12p 48.00p 113881
28/09/2016 48.50p 48.50p 47.00p 48.00p 5057
27/09/2016 48.50p 49.00p 46.00p 48.50p 31785
26/09/2016 48.50p 49.00p 48.50p 48.50p 7069
23/09/2016 48.50p 49.00p 48.50p 48.50p 1928
22/09/2016 48.50p 49.00p 48.50p 48.50p 205685
21/09/2016 48.50p 50.00p 48.50p 48.50p 178891
20/09/2016 48.50p 50.00p 47.09p 48.50p 350700
19/09/2016 46.50p 46.50p 45.09p 46.50p 3750
16/09/2016 46.50p 46.50p 45.00p 46.50p 23850
15/09/2016 46.50p 46.50p 46.45p 46.50p 9165
14/09/2016 46.50p 47.62p 45.09p 46.50p 134229
13/09/2016 46.00p 46.00p 45.06p 46.00p 5608
12/09/2016 46.00p 46.00p 45.00p 46.00p 11000
09/09/2016 46.00p 46.00p 45.00p 46.00p 128760
08/09/2016 46.25p 46.25p 45.06p 46.00p 7483
07/09/2016 46.25p 46.25p 45.57p 46.25p 34468
06/09/2016 46.25p 46.25p 45.55p 46.25p 2000
05/09/2016 46.25p 46.25p 45.65p 46.25p 7000
02/09/2016 46.25p 46.25p 46.25p 46.25p 0
01/09/2016 46.25p 46.25p 46.25p 46.25p 0
31/08/2016 46.25p 46.25p 46.25p 46.25p 50000
30/08/2016 46.00p 46.25p 45.02p 46.25p 35462
26/08/2016 46.00p 46.00p 45.00p 46.00p 90434
25/08/2016 46.00p 46.00p 46.00p 46.00p 1000
24/08/2016 46.00p 47.00p 46.00p 46.00p 162733
23/08/2016 46.00p 47.00p 46.00p 46.00p 30896
22/08/2016 46.00p 46.75p 45.00p 46.00p 24002
19/08/2016 46.00p 47.00p 45.00p 46.00p 59165
18/08/2016 46.00p 46.00p 45.00p 46.00p 20000
17/08/2016 46.00p 46.00p 45.06p 46.00p 842
16/08/2016 46.00p 46.00p 45.06p 46.00p 10048
15/08/2016 46.00p 46.75p 46.00p 46.00p 9065
12/08/2016 46.00p 46.00p 45.06p 46.00p 14000
11/08/2016 46.00p 46.75p 46.00p 46.00p 22500
10/08/2016 45.00p 46.75p 45.00p 46.00p 18188
09/08/2016 45.00p 46.50p 43.65p 45.00p 73766
08/08/2016 45.00p 46.50p 45.00p 45.00p 25752
05/08/2016 45.00p 45.00p 45.00p 45.00p 0
04/08/2016 45.00p 45.00p 43.65p 45.00p 13752
03/08/2016 47.00p 47.00p 43.65p 45.00p 18250
02/08/2016 47.00p 47.00p 47.00p 47.00p 0
01/08/2016 47.00p 48.50p 45.63p 47.00p 73000
29/07/2016 47.00p 48.50p 47.00p 47.00p 5586
28/07/2016 48.00p 48.75p 47.20p 48.00p 24055
27/07/2016 48.00p 48.75p 48.00p 48.00p 134000
26/07/2016 48.00p 48.75p 47.10p 48.00p 131800
25/07/2016 46.00p 49.00p 45.60p 48.00p 102591
22/07/2016 46.00p 47.00p 46.00p 46.00p 72577
21/07/2016 46.25p 47.00p 45.40p 46.00p 13219
20/07/2016 43.00p 47.00p 42.00p 46.25p 160820
19/07/2016 39.00p 44.00p 39.00p 43.00p 44742
18/07/2016 39.00p 39.50p 39.00p 39.00p 5088
15/07/2016 39.00p 39.50p 37.23p 39.00p 122686

*Close Price adjusted for both dividends and splits