Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2015 44.50p 45.35p 42.93p 44.50p 4965
28/09/2015 44.50p 45.35p 42.93p 44.50p 30305
25/09/2015 44.50p 44.50p 42.93p 44.50p 448
24/09/2015 44.50p 45.35p 42.00p 44.50p 952274
23/09/2015 43.00p 44.35p 43.00p 43.00p 334
22/09/2015 40.25p 43.35p 40.25p 43.00p 51846
21/09/2015 37.50p 40.25p 37.00p 40.25p 61090
18/09/2015 37.25p 37.25p 37.25p 37.25p 0
17/09/2015 37.25p 37.25p 37.25p 37.25p 0
16/09/2015 37.25p 37.25p 36.78p 37.25p 7751
15/09/2015 37.25p 38.00p 36.60p 37.25p 37000
14/09/2015 37.25p 37.25p 37.25p 37.25p 0
11/09/2015 37.25p 37.25p 37.25p 37.25p 0
10/09/2015 37.25p 37.25p 37.25p 37.25p 0
09/09/2015 37.25p 38.00p 36.57p 37.25p 1641
08/09/2015 37.25p 38.00p 37.25p 37.25p 40000
07/09/2015 37.25p 37.25p 36.57p 37.25p 3000
04/09/2015 37.25p 37.25p 37.25p 37.25p 0
03/09/2015 37.25p 37.25p 37.25p 37.25p 0
02/09/2015 37.25p 37.70p 36.57p 37.25p 62472
01/09/2015 36.50p 37.31p 36.50p 37.25p 4000
28/08/2015 36.50p 36.50p 36.50p 36.50p 0
27/08/2015 36.50p 37.30p 36.50p 36.50p 3076
26/08/2015 36.50p 36.50p 36.50p 36.50p 0
25/08/2015 38.00p 38.00p 36.00p 36.50p 31402
24/08/2015 39.00p 39.54p 38.00p 38.00p 1500
21/08/2015 40.50p 40.50p 40.50p 40.50p 0
20/08/2015 40.50p 40.50p 38.00p 40.50p 4900
19/08/2015 41.50p 41.50p 40.04p 40.50p 10394
18/08/2015 42.50p 42.50p 41.40p 41.50p 2567
17/08/2015 42.50p 42.50p 42.50p 42.50p 0
14/08/2015 42.25p 42.50p 40.06p 42.50p 83308
13/08/2015 42.25p 43.00p 42.25p 42.25p 83000
12/08/2015 42.25p 42.41p 42.25p 42.25p 100
11/08/2015 42.25p 43.00p 42.25p 42.25p 105244
10/08/2015 43.25p 43.25p 42.00p 42.25p 13240
07/08/2015 43.25p 43.25p 43.25p 43.25p 0
06/08/2015 43.25p 43.25p 43.25p 43.25p 0
05/08/2015 43.25p 43.25p 43.25p 43.25p 774
04/08/2015 43.25p 43.41p 42.50p 43.25p 672469
03/08/2015 43.75p 43.75p 42.50p 42.50p 12769
31/07/2015 43.75p 44.02p 42.50p 43.75p 28018
30/07/2015 43.75p 43.75p 42.50p 43.75p 1680
29/07/2015 43.75p 43.75p 43.75p 43.75p 0
28/07/2015 43.75p 43.75p 42.50p 43.75p 541
27/07/2015 44.25p 44.25p 42.61p 43.75p 15500
24/07/2015 44.25p 44.25p 43.73p 44.25p 1301
23/07/2015 44.25p 44.87p 44.25p 44.25p 6406
22/07/2015 44.25p 44.87p 42.50p 44.25p 31854
21/07/2015 44.25p 44.25p 44.25p 44.25p 0
20/07/2015 41.50p 44.87p 41.50p 44.25p 56181
17/07/2015 41.50p 41.50p 41.50p 41.50p 0
16/07/2015 41.50p 41.50p 41.30p 41.50p 500
15/07/2015 40.00p 41.75p 40.00p 41.50p 75794
14/07/2015 39.50p 41.00p 39.50p 40.00p 14833
13/07/2015 36.75p 40.33p 36.75p 39.50p 20500
10/07/2015 36.75p 36.75p 36.75p 36.75p 0
09/07/2015 36.75p 36.75p 36.75p 36.75p 0
08/07/2015 36.75p 36.75p 36.61p 36.75p 294
07/07/2015 36.75p 36.75p 36.75p 36.75p 0
06/07/2015 36.75p 36.75p 36.50p 36.75p 30354
03/07/2015 36.75p 36.92p 36.75p 36.75p 10000
02/07/2015 36.50p 36.90p 36.50p 36.75p 1318
01/07/2015 36.50p 36.60p 36.50p 36.50p 3000
30/06/2015 36.50p 36.50p 36.50p 36.50p 0
29/06/2015 36.50p 36.60p 36.23p 36.50p 76144
26/06/2015 36.50p 36.60p 36.50p 36.50p 1300
25/06/2015 36.50p 36.50p 36.50p 36.50p 0
24/06/2015 36.50p 36.50p 36.00p 36.50p 556688
23/06/2015 36.50p 36.64p 36.00p 36.50p 55389
22/06/2015 36.50p 36.50p 36.50p 36.50p 7699
19/06/2015 36.50p 36.50p 36.50p 36.50p 0
18/06/2015 36.50p 36.58p 36.00p 36.50p 39020
17/06/2015 36.50p 36.59p 36.50p 36.50p 16200
16/06/2015 36.50p 36.50p 36.50p 36.50p 0
15/06/2015 36.50p 36.75p 36.20p 36.50p 35832
12/06/2015 36.50p 36.50p 36.50p 36.50p 0
11/06/2015 36.50p 36.50p 36.50p 36.50p 0
10/06/2015 36.50p 36.65p 34.13p 36.50p 52429
09/06/2015 36.50p 36.65p 36.50p 36.50p 27852
08/06/2015 36.50p 36.65p 36.50p 36.50p 5457
05/06/2015 36.50p 36.65p 36.01p 36.50p 21453
04/06/2015 36.25p 36.65p 36.25p 36.50p 1000
03/06/2015 36.25p 36.40p 35.75p 35.75p 6754
02/06/2015 36.25p 36.25p 35.73p 36.25p 207000
01/06/2015 36.25p 36.25p 35.51p 36.25p 15000
29/05/2015 36.25p 36.65p 36.25p 36.25p 34773
28/05/2015 33.75p 36.85p 33.75p 36.25p 143092
27/05/2015 33.75p 34.00p 32.89p 33.75p 116686
26/05/2015 33.75p 34.25p 32.51p 33.75p 7044
22/05/2015 33.75p 34.00p 32.58p 33.75p 9097
21/05/2015 33.50p 34.00p 33.50p 33.75p 2316
20/05/2015 33.50p 33.95p 32.10p 33.50p 5980
19/05/2015 33.50p 33.90p 32.10p 33.50p 16526
18/05/2015 33.50p 33.50p 33.00p 33.50p 728
15/05/2015 33.50p 33.95p 32.00p 33.50p 11547
14/05/2015 33.50p 33.50p 32.00p 33.50p 51891
13/05/2015 33.00p 33.50p 32.00p 33.50p 31141
12/05/2015 33.00p 33.00p 32.50p 33.00p 4000
11/05/2015 33.00p 33.00p 32.00p 33.00p 505742
08/05/2015 33.00p 33.00p 32.00p 33.00p 5750
07/05/2015 33.50p 33.50p 30.00p 33.00p 6235561
06/05/2015 33.50p 33.50p 32.00p 33.50p 1100
05/05/2015 34.50p 34.50p 32.95p 33.50p 9340
01/05/2015 34.50p 34.50p 34.50p 34.50p 800
30/04/2015 34.50p 34.50p 34.50p 34.50p 0
29/04/2015 34.50p 34.50p 33.75p 34.50p 291
28/04/2015 34.50p 34.50p 33.00p 34.50p 202193
27/04/2015 34.50p 34.50p 33.56p 34.50p 3237
24/04/2015 36.00p 36.00p 33.56p 34.50p 17436
23/04/2015 34.50p 34.50p 34.38p 34.50p 3008
22/04/2015 34.50p 34.50p 34.38p 34.50p 2343
21/04/2015 34.50p 34.50p 34.40p 34.50p 5000
20/04/2015 34.50p 34.50p 33.00p 34.50p 3800
17/04/2015 34.50p 34.50p 34.00p 34.50p 80000
16/04/2015 34.50p 34.50p 34.50p 34.50p 1600
15/04/2015 34.50p 34.90p 33.00p 34.50p 41872
14/04/2015 34.50p 34.50p 33.00p 34.50p 13000
13/04/2015 34.50p 34.50p 33.00p 34.50p 12898
10/04/2015 36.00p 36.00p 33.00p 34.50p 14997
09/04/2015 37.00p 37.00p 33.00p 36.00p 9532
08/04/2015 37.00p 38.00p 37.00p 37.00p 0
07/04/2015 38.00p 38.00p 36.00p 38.00p 22721
02/04/2015 38.00p 38.00p 37.00p 38.00p 3810
01/04/2015 38.50p 38.50p 37.00p 38.00p 41000
31/03/2015 38.50p 38.50p 37.00p 38.50p 34785
30/03/2015 38.50p 38.50p 37.00p 38.50p 24292
27/03/2015 38.50p 38.50p 37.95p 38.50p 1259
26/03/2015 40.00p 40.00p 38.00p 38.50p 94402
25/03/2015 41.50p 41.50p 38.00p 40.00p 63202
24/03/2015 43.00p 43.00p 41.00p 41.50p 23393
23/03/2015 45.50p 45.50p 42.00p 43.00p 38591
20/03/2015 45.50p 45.50p 44.00p 45.50p 30000
19/03/2015 46.00p 46.00p 44.01p 45.50p 12962
18/03/2015 46.00p 46.00p 45.06p 46.00p 7947
17/03/2015 46.00p 46.00p 45.06p 46.00p 1213
16/03/2015 46.00p 46.00p 45.90p 46.00p 10000
13/03/2015 46.00p 46.38p 45.90p 46.00p 14033
12/03/2015 46.00p 46.00p 45.90p 46.00p 117
11/03/2015 46.00p 46.38p 45.06p 46.00p 207507
10/03/2015 46.00p 46.00p 45.06p 46.00p 5587
09/03/2015 46.00p 46.80p 45.06p 46.00p 20991
06/03/2015 44.00p 46.88p 44.00p 46.00p 40306
05/03/2015 42.00p 44.81p 42.00p 44.00p 38677
04/03/2015 40.00p 43.78p 40.00p 42.00p 21002
03/03/2015 40.00p 41.46p 38.20p 40.00p 39037
02/03/2015 39.00p 40.00p 39.00p 40.00p 162713
27/02/2015 41.00p 41.00p 39.00p 39.00p 50691
26/02/2015 44.00p 45.00p 39.00p 41.00p 370547
25/02/2015 50.00p 50.00p 50.00p 50.00p 0
24/02/2015 50.00p 50.00p 48.10p 50.00p 7203
23/02/2015 50.00p 50.00p 49.90p 50.00p 1000
20/02/2015 50.50p 50.50p 49.00p 50.00p 10896
19/02/2015 50.50p 50.95p 49.00p 50.50p 12435
18/02/2015 52.00p 52.00p 49.00p 50.50p 49280
17/02/2015 52.00p 52.40p 50.00p 52.00p 69460
16/02/2015 53.50p 53.50p 52.00p 52.00p 15015
13/02/2015 53.50p 53.50p 51.00p 53.50p 79130
12/02/2015 53.50p 55.00p 52.00p 53.50p 91501
11/02/2015 53.50p 53.50p 52.36p 53.50p 12748
10/02/2015 53.50p 53.50p 52.11p 53.50p 98738
09/02/2015 52.00p 54.50p 51.15p 53.50p 336250
06/02/2015 51.00p 52.75p 51.00p 52.00p 509730
05/02/2015 49.00p 51.00p 49.00p 51.00p 52000
04/02/2015 49.00p 49.13p 49.00p 49.00p 12800
03/02/2015 49.00p 49.00p 48.00p 49.00p 50000
02/02/2015 49.00p 49.13p 48.02p 49.00p 6811
30/01/2015 50.50p 50.50p 49.00p 49.00p 6863
29/01/2015 52.00p 52.00p 49.01p 50.50p 41501
28/01/2015 52.00p 52.50p 49.00p 52.00p 34294
27/01/2015 51.50p 52.00p 51.50p 52.00p 0
26/01/2015 52.00p 52.00p 51.50p 51.50p 472
23/01/2015 52.00p 52.50p 51.65p 52.00p 37127
22/01/2015 52.00p 52.50p 52.00p 52.00p 10188
21/01/2015 51.00p 52.67p 51.00p 52.00p 25138
20/01/2015 52.00p 52.00p 47.50p 51.00p 44705
19/01/2015 54.50p 54.50p 51.00p 52.00p 15902
16/01/2015 56.00p 56.00p 52.00p 54.50p 147072
15/01/2015 55.00p 56.00p 54.00p 56.00p 18742
14/01/2015 56.50p 57.00p 54.00p 55.00p 67841
13/01/2015 59.00p 59.00p 57.00p 57.00p 226577
12/01/2015 58.00p 60.70p 58.00p 59.00p 708829
09/01/2015 58.00p 58.00p 56.00p 58.00p 7763
08/01/2015 58.00p 58.25p 56.00p 58.00p 88157
07/01/2015 58.00p 58.25p 56.00p 58.00p 7378
06/01/2015 60.00p 60.40p 57.00p 58.00p 218010
05/01/2015 57.00p 61.00p 57.00p 60.00p 248662
02/01/2015 57.00p 58.00p 57.00p 57.00p 5023
31/12/2014 56.00p 57.50p 55.00p 57.00p 76000
30/12/2014 55.00p 57.50p 55.00p 56.00p 2000
29/12/2014 53.50p 57.00p 53.50p 55.00p 6518
24/12/2014 51.50p 56.00p 51.50p 53.50p 33718
23/12/2014 47.00p 54.90p 47.00p 51.50p 76064
22/12/2014 40.00p 46.50p 40.00p 46.50p 49563
19/12/2014 38.00p 41.00p 38.00p 40.00p 36000
18/12/2014 38.00p 39.52p 37.00p 38.00p 5420
17/12/2014 38.00p 39.40p 38.00p 38.00p 2000
16/12/2014 37.00p 37.13p 37.00p 37.00p 6064656
15/12/2014 37.00p 37.00p 37.00p 37.00p 0
12/12/2014 37.00p 40.00p 37.00p 37.00p 0

*Close Price adjusted for both dividends and splits