Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/07/2016 38.50p 39.00p 38.50p 39.00p 25000
13/07/2016 38.50p 38.50p 37.15p 38.50p 2107
12/07/2016 38.25p 38.70p 35.00p 38.50p 404566
11/07/2016 38.25p 38.25p 37.55p 38.25p 4432
08/07/2016 38.25p 38.25p 38.25p 38.25p 0
07/07/2016 38.25p 38.25p 37.50p 38.25p 50990
06/07/2016 38.00p 38.00p 37.10p 38.00p 3803
05/07/2016 38.00p 38.35p 37.30p 38.00p 14188
04/07/2016 38.00p 38.60p 37.10p 38.00p 168036
01/07/2016 38.00p 38.65p 38.00p 38.00p 181266
30/06/2016 38.00p 39.00p 37.00p 38.00p 101245
29/06/2016 38.25p 39.76p 37.00p 38.00p 121580
28/06/2016 37.50p 38.77p 37.50p 38.25p 55005
27/06/2016 37.00p 38.06p 36.00p 37.50p 59686
24/06/2016 39.50p 39.50p 37.00p 37.00p 13319
23/06/2016 39.00p 39.00p 39.00p 39.00p 0
22/06/2016 39.00p 39.00p 39.00p 39.00p 0
21/06/2016 39.00p 40.00p 38.60p 39.00p 33006
20/06/2016 39.00p 40.00p 38.60p 39.00p 13050
17/06/2016 40.00p 40.00p 38.00p 39.00p 68103
16/06/2016 40.00p 40.00p 40.00p 40.00p 0
15/06/2016 43.00p 43.00p 39.00p 40.00p 18108
14/06/2016 44.50p 44.50p 43.00p 43.00p 17157
13/06/2016 44.50p 44.50p 43.00p 44.50p 13292
10/06/2016 45.00p 45.00p 44.00p 44.50p 4999
09/06/2016 45.00p 45.00p 45.00p 45.00p 0
08/06/2016 45.00p 45.00p 45.00p 45.00p 0
07/06/2016 45.00p 45.00p 45.00p 45.00p 0
06/06/2016 45.00p 45.00p 44.00p 45.00p 35901
03/06/2016 45.00p 45.50p 45.00p 45.00p 10989
02/06/2016 45.00p 45.50p 44.30p 45.00p 4993
01/06/2016 44.50p 45.30p 44.30p 45.00p 20000
31/05/2016 45.50p 45.50p 44.50p 44.50p 11485
27/05/2016 45.50p 45.50p 45.50p 45.50p 0
26/05/2016 45.50p 45.50p 45.50p 45.50p 0
25/05/2016 45.50p 45.50p 45.50p 45.50p 0
24/05/2016 45.50p 45.50p 45.50p 45.50p 0
23/05/2016 45.50p 45.50p 45.50p 45.50p 0
20/05/2016 45.50p 45.50p 45.50p 45.50p 0
19/05/2016 45.50p 45.50p 45.50p 45.50p 0
18/05/2016 45.50p 45.50p 45.50p 45.50p 0
17/05/2016 45.50p 45.50p 45.50p 45.50p 0
16/05/2016 45.50p 45.50p 45.46p 45.50p 5000
13/05/2016 46.50p 46.50p 44.50p 45.50p 43716
12/05/2016 46.50p 46.50p 46.38p 46.50p 2100
11/05/2016 46.50p 46.50p 46.50p 46.50p 0
10/05/2016 46.50p 46.50p 45.00p 46.50p 2258
09/05/2016 46.50p 46.50p 45.00p 46.50p 2070
06/05/2016 46.50p 46.50p 45.00p 46.50p 58
05/05/2016 46.50p 46.50p 46.41p 46.50p 7000
04/05/2016 46.50p 46.50p 46.00p 46.50p 21465
03/05/2016 46.50p 46.50p 45.00p 46.50p 11000
29/04/2016 46.50p 46.50p 45.30p 46.50p 38515
28/04/2016 46.50p 46.50p 46.48p 46.50p 118
27/04/2016 46.50p 46.50p 46.50p 46.50p 0
26/04/2016 46.50p 46.50p 46.50p 46.50p 0
25/04/2016 46.50p 47.50p 46.50p 46.50p 9350
22/04/2016 46.50p 47.00p 46.50p 46.50p 1675
21/04/2016 46.50p 46.50p 46.50p 46.50p 0
20/04/2016 46.50p 46.50p 46.50p 46.50p 40000
19/04/2016 46.50p 47.70p 46.00p 46.50p 399237
18/04/2016 46.50p 47.70p 46.00p 46.50p 30694
15/04/2016 46.50p 47.70p 46.50p 46.50p 25500
14/04/2016 46.50p 47.70p 46.50p 46.50p 25000
13/04/2016 46.50p 46.50p 46.00p 46.50p 1000
12/04/2016 46.50p 47.00p 46.00p 46.50p 186200
11/04/2016 46.50p 46.50p 46.50p 46.50p 0
08/04/2016 46.50p 46.50p 46.50p 46.50p 0
07/04/2016 46.50p 48.00p 46.00p 46.50p 56324
06/04/2016 45.50p 47.50p 45.50p 46.50p 46370
05/04/2016 45.50p 46.75p 44.75p 45.50p 42613
04/04/2016 45.50p 46.75p 44.75p 45.50p 169950
01/04/2016 47.50p 47.50p 43.00p 45.50p 119799
31/03/2016 47.50p 47.50p 47.50p 47.50p 0
30/03/2016 47.50p 48.55p 46.00p 47.50p 168890
29/03/2016 49.00p 50.00p 46.15p 47.50p 118151
24/03/2016 49.00p 50.00p 49.00p 49.00p 9000
23/03/2016 49.00p 50.00p 49.00p 49.00p 2197
22/03/2016 49.00p 50.00p 49.00p 49.00p 19982
21/03/2016 49.00p 50.00p 49.00p 49.00p 1000
18/03/2016 48.50p 50.00p 48.50p 49.00p 177500
17/03/2016 48.50p 49.00p 47.00p 48.50p 10177
16/03/2016 48.50p 48.50p 47.00p 48.50p 15966
15/03/2016 48.50p 49.00p 47.00p 48.50p 17819
14/03/2016 47.50p 47.50p 45.00p 46.50p 35971
11/03/2016 47.50p 47.50p 47.50p 47.50p 0
10/03/2016 48.00p 48.00p 45.00p 47.50p 83788
09/03/2016 48.00p 48.00p 46.00p 48.00p 65792
08/03/2016 48.00p 48.00p 46.00p 48.00p 30000
07/03/2016 48.00p 48.00p 46.00p 48.00p 7414
04/03/2016 48.00p 48.00p 46.00p 48.00p 25000
03/03/2016 48.00p 48.95p 46.00p 48.00p 30438
02/03/2016 48.00p 48.00p 48.00p 48.00p 0
01/03/2016 48.50p 50.02p 47.60p 48.00p 15064
29/02/2016 48.50p 48.50p 48.00p 48.50p 0
26/02/2016 48.00p 48.00p 46.00p 48.00p 41677
25/02/2016 48.00p 48.00p 46.00p 48.00p 17000
24/02/2016 48.00p 48.00p 48.00p 48.00p 0
23/02/2016 48.00p 50.01p 46.00p 48.00p 54855
22/02/2016 48.50p 49.00p 46.20p 48.00p 17973
19/02/2016 49.50p 49.50p 47.00p 48.50p 9500
18/02/2016 49.50p 49.50p 49.50p 49.50p 0
17/02/2016 49.50p 49.51p 49.50p 49.50p 3698
16/02/2016 49.50p 49.50p 49.00p 49.50p 18000
15/02/2016 49.50p 49.50p 49.00p 49.50p 10020
12/02/2016 49.50p 50.00p 49.00p 49.50p 43695
11/02/2016 49.50p 49.50p 49.00p 49.50p 25381
10/02/2016 50.50p 50.50p 49.00p 49.50p 27112
09/02/2016 52.00p 52.00p 49.00p 50.50p 932868
08/02/2016 52.00p 52.00p 50.00p 52.00p 2400
05/02/2016 52.00p 52.00p 50.00p 52.00p 21000
04/02/2016 52.00p 52.00p 50.00p 52.00p 34005
03/02/2016 52.00p 52.00p 51.00p 52.00p 2000
02/02/2016 51.00p 52.00p 51.00p 52.00p 0
01/02/2016 51.00p 51.00p 50.00p 51.00p 1315
29/01/2016 51.00p 52.30p 50.00p 51.00p 46018
28/01/2016 51.00p 51.00p 50.00p 51.00p 937
27/01/2016 51.00p 51.00p 51.00p 51.00p 0
26/01/2016 51.00p 51.45p 49.61p 51.00p 43779
25/01/2016 50.50p 51.00p 49.50p 51.00p 2386
22/01/2016 50.50p 50.50p 50.00p 50.50p 4535
21/01/2016 50.50p 50.90p 49.25p 50.50p 39824
20/01/2016 50.50p 50.50p 49.15p 50.50p 24286
19/01/2016 50.00p 51.48p 50.00p 50.50p 2068042
18/01/2016 49.50p 51.00p 49.50p 50.00p 36920
15/01/2016 49.00p 51.00p 49.00p 49.50p 34831
14/01/2016 49.00p 49.33p 49.00p 49.00p 6002
13/01/2016 49.00p 49.33p 48.15p 49.00p 24270
12/01/2016 52.50p 52.50p 48.23p 49.00p 26879
11/01/2016 52.50p 52.75p 52.00p 52.50p 393483
08/01/2016 52.50p 52.75p 52.00p 52.50p 25428
07/01/2016 52.50p 52.75p 52.00p 52.50p 176900
06/01/2016 51.25p 52.78p 51.25p 52.50p 152016
05/01/2016 49.75p 51.35p 49.75p 51.25p 126633
04/01/2016 48.50p 50.68p 48.27p 49.75p 248813
31/12/2015 48.50p 49.30p 48.50p 48.50p 4350
30/12/2015 46.25p 49.30p 46.25p 48.50p 492699
29/12/2015 45.50p 46.77p 45.38p 46.25p 40315
24/12/2015 45.50p 46.40p 44.45p 45.50p 18000
23/12/2015 45.50p 47.00p 44.75p 45.50p 10209
22/12/2015 45.50p 47.00p 44.45p 45.50p 31868
21/12/2015 43.50p 50.00p 42.50p 45.50p 1283490
18/12/2015 42.50p 43.00p 42.00p 42.50p 10501500
17/12/2015 42.50p 42.50p 42.17p 42.50p 185090
16/12/2015 42.50p 42.50p 41.80p 42.50p 308491
15/12/2015 42.00p 42.50p 42.00p 42.50p 161759
14/12/2015 41.50p 42.50p 41.25p 42.00p 72007
11/12/2015 44.00p 44.00p 38.00p 41.00p 529997
10/12/2015 52.00p 53.94p 50.00p 51.00p 35300
09/12/2015 51.50p 53.94p 51.50p 52.00p 35500
08/12/2015 49.25p 53.00p 47.90p 51.50p 58347
07/12/2015 47.00p 50.00p 45.35p 49.25p 204992
04/12/2015 47.00p 47.00p 46.00p 47.00p 4630
03/12/2015 47.50p 48.00p 46.90p 47.00p 66346
02/12/2015 47.50p 48.00p 47.00p 47.50p 248302
01/12/2015 48.50p 49.85p 47.30p 47.50p 871278
30/11/2015 47.25p 47.25p 46.88p 47.25p 20371
27/11/2015 47.25p 47.25p 46.88p 47.25p 1000
26/11/2015 47.25p 47.25p 46.88p 47.25p 5000
25/11/2015 47.25p 47.70p 47.00p 47.25p 200
24/11/2015 47.25p 47.25p 47.25p 47.25p 0
23/11/2015 47.25p 47.70p 47.25p 47.25p 1022
20/11/2015 47.00p 48.00p 46.88p 47.25p 127353
19/11/2015 47.00p 47.00p 47.00p 47.00p 2452
18/11/2015 47.00p 47.00p 47.00p 47.00p 1157
17/11/2015 47.00p 47.25p 47.00p 47.00p 1500
16/11/2015 47.00p 47.30p 47.00p 47.00p 16900
13/11/2015 47.00p 47.40p 47.00p 47.00p 18570
12/11/2015 47.00p 47.30p 47.00p 47.00p 5100
11/11/2015 47.00p 47.00p 47.00p 47.00p 0
10/11/2015 47.00p 47.00p 47.00p 47.00p 0
09/11/2015 47.00p 47.31p 47.00p 47.00p 1570
06/11/2015 47.00p 47.00p 47.00p 47.00p 0
05/11/2015 47.00p 47.30p 47.00p 47.00p 1691
04/11/2015 47.00p 47.28p 46.65p 47.00p 101550
03/11/2015 47.50p 47.50p 47.00p 47.00p 5877
02/11/2015 47.50p 47.50p 47.19p 47.50p 8000
30/10/2015 47.50p 47.50p 47.15p 47.50p 3140
29/10/2015 47.50p 47.50p 47.50p 47.50p 0
28/10/2015 47.50p 47.67p 47.50p 47.50p 6292
27/10/2015 48.25p 48.53p 47.37p 48.00p 22329
26/10/2015 48.00p 48.35p 47.37p 48.00p 5366
23/10/2015 48.00p 48.00p 47.37p 48.00p 5000
22/10/2015 48.00p 48.00p 48.00p 48.00p 0
21/10/2015 48.00p 48.00p 47.40p 48.00p 6176
20/10/2015 48.00p 48.00p 47.37p 48.00p 400
19/10/2015 48.00p 48.00p 48.00p 48.00p 0
16/10/2015 47.50p 48.00p 47.39p 48.00p 4000
15/10/2015 47.50p 47.69p 47.50p 47.50p 19077
14/10/2015 48.00p 48.00p 47.39p 47.50p 2000
13/10/2015 48.00p 48.35p 47.39p 48.00p 18030
12/10/2015 48.00p 48.37p 48.00p 48.00p 4008
09/10/2015 48.00p 48.00p 48.00p 48.00p 0
08/10/2015 48.00p 48.35p 47.39p 48.00p 24790
07/10/2015 48.00p 48.37p 47.39p 48.00p 12246
06/10/2015 47.50p 48.00p 47.39p 48.00p 1000
05/10/2015 48.50p 48.50p 47.30p 47.50p 56953
02/10/2015 48.50p 48.50p 47.50p 48.50p 0
01/10/2015 48.00p 49.06p 47.00p 47.50p 93696
30/09/2015 47.00p 48.50p 47.00p 48.00p 175138

*Close Price adjusted for both dividends and splits