Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2014 38.00p 38.00p 36.62p 37.00p 13270
10/12/2014 38.00p 38.00p 37.75p 38.00p 2500
09/12/2014 38.00p 38.00p 36.60p 38.00p 201596
08/12/2014 38.00p 38.35p 36.60p 38.00p 182656
05/12/2014 36.50p 36.50p 36.00p 36.50p 53900
04/12/2014 37.00p 37.00p 36.18p 36.50p 7000
03/12/2014 38.00p 38.00p 36.00p 37.50p 32419
02/12/2014 38.50p 38.50p 37.90p 38.00p 55000
01/12/2014 37.50p 39.25p 37.50p 38.50p 105397
28/11/2014 42.50p 42.50p 37.50p 37.50p 523801
27/11/2014 43.00p 43.00p 42.00p 42.50p 413729
26/11/2014 43.00p 44.00p 43.00p 43.00p 6000
25/11/2014 42.50p 44.00p 42.50p 43.00p 6500
24/11/2014 44.00p 44.00p 42.50p 42.50p 1500
21/11/2014 44.00p 44.50p 42.00p 44.00p 11307
20/11/2014 45.00p 45.00p 43.50p 45.00p 50000
19/11/2014 47.00p 47.00p 43.00p 45.00p 58012
18/11/2014 54.50p 54.50p 46.35p 47.00p 50289
17/11/2014 57.50p 57.50p 53.48p 55.00p 26338
14/11/2014 57.50p 57.50p 57.50p 57.50p 0
13/11/2014 57.50p 57.50p 57.50p 57.50p 0
12/11/2014 57.50p 57.50p 57.50p 57.50p 0
11/11/2014 58.50p 58.50p 57.00p 57.50p 2618
10/11/2014 59.00p 59.00p 57.00p 58.50p 8000
07/11/2014 59.00p 59.00p 58.00p 59.00p 2500
06/11/2014 59.50p 59.50p 59.00p 59.00p 2000
05/11/2014 59.50p 59.50p 59.50p 59.50p 0
04/11/2014 59.50p 59.50p 58.50p 59.50p 100000
03/11/2014 59.50p 60.00p 59.50p 59.50p 14290
31/10/2014 59.50p 59.50p 59.03p 59.50p 1000
30/10/2014 59.50p 59.94p 59.50p 59.50p 1984
29/10/2014 59.50p 59.50p 59.50p 59.50p 0
28/10/2014 59.50p 59.50p 59.50p 59.50p 0
27/10/2014 59.50p 59.50p 59.50p 59.50p 0
24/10/2014 59.50p 59.50p 59.03p 59.50p 358
23/10/2014 59.50p 59.70p 59.50p 59.50p 1500
22/10/2014 60.00p 60.60p 59.00p 59.50p 2524
21/10/2014 60.00p 60.20p 59.00p 60.00p 15362
20/10/2014 60.00p 60.00p 59.00p 60.00p 1685
17/10/2014 60.00p 60.00p 60.00p 60.00p 2000
16/10/2014 62.50p 62.50p 57.00p 60.00p 33500
15/10/2014 66.00p 66.00p 61.00p 62.50p 3601
14/10/2014 67.00p 67.71p 66.00p 66.00p 249000
13/10/2014 68.00p 68.29p 64.00p 66.50p 15662
10/10/2014 69.00p 69.00p 68.00p 68.00p 0
09/10/2014 71.00p 71.00p 68.00p 69.00p 6000
08/10/2014 71.00p 71.50p 71.00p 71.00p 0
07/10/2014 71.50p 71.50p 70.00p 71.50p 849
06/10/2014 72.50p 72.50p 71.50p 71.50p 0
03/10/2014 72.50p 72.50p 72.50p 72.50p 0
02/10/2014 73.50p 73.50p 71.00p 72.50p 5000
01/10/2014 76.50p 76.50p 74.00p 74.00p 0
30/09/2014 76.50p 76.50p 73.70p 76.50p 850
29/09/2014 76.50p 76.50p 76.50p 76.50p 0
26/09/2014 76.50p 76.50p 76.50p 76.50p 0
25/09/2014 76.50p 76.88p 76.50p 76.50p 3200
24/09/2014 76.50p 76.85p 76.50p 76.50p 5000
23/09/2014 76.50p 76.50p 76.50p 76.50p 0
22/09/2014 76.50p 77.25p 76.50p 76.50p 2419
19/09/2014 76.50p 77.00p 76.50p 76.50p 5000
18/09/2014 76.50p 76.50p 74.00p 76.50p 820
17/09/2014 76.50p 76.50p 76.50p 76.50p 0
16/09/2014 76.50p 77.25p 74.00p 76.50p 8959
15/09/2014 77.50p 77.50p 74.00p 76.50p 5000
12/09/2014 77.50p 77.50p 77.50p 77.50p 0
11/09/2014 78.00p 78.64p 74.00p 77.50p 11799
10/09/2014 81.50p 81.50p 75.00p 78.00p 15609
09/09/2014 81.50p 81.50p 81.50p 81.50p 0
08/09/2014 81.50p 81.50p 81.50p 81.50p 0
05/09/2014 81.50p 81.50p 81.50p 81.50p 0
04/09/2014 81.50p 81.50p 81.50p 81.50p 0
03/09/2014 81.50p 82.34p 80.00p 81.50p 8622
02/09/2014 81.50p 81.50p 81.50p 81.50p 0
01/09/2014 81.50p 81.50p 81.50p 81.50p 0
29/08/2014 81.50p 81.50p 81.00p 81.50p 3200
28/08/2014 81.50p 81.50p 81.50p 81.50p 110764
27/08/2014 81.50p 83.00p 81.50p 81.50p 10000
26/08/2014 80.00p 82.40p 78.08p 81.50p 5929
22/08/2014 80.00p 81.71p 78.08p 80.00p 811
21/08/2014 80.00p 80.00p 80.00p 80.00p 0
20/08/2014 80.00p 80.00p 80.00p 80.00p 0
19/08/2014 80.00p 80.00p 80.00p 80.00p 0
18/08/2014 79.50p 82.62p 79.50p 80.00p 19812
15/08/2014 74.50p 82.00p 74.47p 79.50p 36137
14/08/2014 79.50p 80.00p 68.51p 74.50p 45366
13/08/2014 83.50p 85.43p 78.25p 79.50p 16010
12/08/2014 83.50p 83.50p 80.84p 83.50p 450
11/08/2014 81.00p 85.46p 80.60p 83.50p 5684
08/08/2014 96.00p 97.00p 90.00p 95.50p 20354
07/08/2014 96.00p 96.00p 96.00p 96.00p 0
06/08/2014 96.00p 97.00p 96.00p 96.00p 2250
05/08/2014 96.00p 97.00p 95.31p 96.00p 4915
04/08/2014 96.00p 97.00p 95.01p 96.00p 0
01/08/2014 96.00p 97.00p 95.01p 96.00p 0
31/07/2014 96.00p 97.00p 95.01p 96.00p 0
30/07/2014 96.00p 97.00p 95.01p 96.00p 71306
29/07/2014 96.00p 97.00p 96.00p 96.00p 0
28/07/2014 96.00p 97.00p 96.00p 96.00p 7027
25/07/2014 97.50p 97.50p 95.00p 96.00p 2530
24/07/2014 97.50p 99.00p 97.50p 97.50p 0
23/07/2014 97.50p 99.00p 97.50p 97.50p 1900
22/07/2014 97.50p 97.50p 97.50p 97.50p 0
21/07/2014 97.50p 97.50p 97.50p 97.50p 0
18/07/2014 97.50p 97.50p 97.50p 97.50p 9500
17/07/2014 97.50p 97.50p 97.50p 97.50p 714
16/07/2014 100.50p 101.50p 97.50p 97.50p 0
15/07/2014 100.50p 101.50p 98.00p 100.50p 17432
14/07/2014 100.50p 100.50p 99.00p 100.50p 1000
11/07/2014 100.50p 101.50p 100.50p 100.50p 9079
10/07/2014 101.50p 101.50p 99.00p 100.50p 8207
09/07/2014 104.00p 105.00p 98.00p 101.50p 13407
08/07/2014 104.00p 107.00p 101.00p 104.00p 0
07/07/2014 105.50p 107.00p 101.00p 104.00p 6756
04/07/2014 105.50p 105.50p 105.45p 105.50p 2000
03/07/2014 106.00p 106.00p 105.45p 105.50p 13239
02/07/2014 106.00p 106.00p 104.00p 106.00p 783
01/07/2014 106.00p 106.00p 106.00p 106.00p 1500
30/06/2014 106.00p 107.50p 106.00p 106.00p 30883
27/06/2014 107.00p 110.00p 104.00p 106.00p 8139
26/06/2014 107.00p 109.00p 104.00p 107.00p 0
25/06/2014 107.00p 109.00p 104.00p 107.00p 0
24/06/2014 109.00p 109.00p 104.00p 107.00p 7236
23/06/2014 109.00p 109.00p 108.90p 109.00p 0
20/06/2014 109.00p 109.00p 108.90p 109.00p 113
19/06/2014 109.00p 109.00p 108.00p 109.00p 4350
18/06/2014 109.00p 114.50p 108.00p 109.00p 0
17/06/2014 114.50p 114.50p 108.00p 109.00p 28988
16/06/2014 119.50p 119.50p 114.00p 114.50p 15000
13/06/2014 119.50p 120.50p 117.00p 119.50p 0
12/06/2014 119.50p 120.50p 117.00p 119.50p 0
11/06/2014 119.50p 120.50p 117.00p 119.50p 0
10/06/2014 120.50p 120.50p 117.00p 119.50p 10300
09/06/2014 119.50p 122.20p 118.10p 120.50p 10952
06/06/2014 118.50p 120.50p 116.00p 119.50p 39452
05/06/2014 118.50p 120.20p 116.54p 118.50p 42121
04/06/2014 118.50p 120.20p 118.50p 118.50p 9618
03/06/2014 115.00p 120.60p 113.50p 118.50p 67303
02/06/2014 114.50p 116.25p 112.79p 115.00p 47404
30/05/2014 116.50p 118.01p 113.00p 114.50p 37621
29/05/2014 116.50p 118.01p 114.00p 116.50p 10508
28/05/2014 117.00p 118.50p 115.00p 116.50p 84390
27/05/2014 115.00p 119.36p 113.08p 117.00p 199980
23/05/2014 114.50p 115.25p 111.50p 113.50p 15530
22/05/2014 112.50p 116.25p 111.00p 114.50p 5398
21/05/2014 113.50p 113.50p 110.25p 111.00p 157092
20/05/2014 113.50p 117.00p 113.50p 113.50p 4500
19/05/2014 113.50p 116.75p 113.50p 113.50p 3500
16/05/2014 115.00p 116.00p 113.50p 113.50p 0
15/05/2014 115.00p 116.00p 115.00p 115.00p 7911
14/05/2014 115.00p 116.50p 113.00p 115.00p 31044
13/05/2014 107.50p 116.50p 105.25p 115.00p 72998
12/05/2014 106.50p 109.50p 104.00p 107.00p 151142
09/05/2014 98.50p 106.50p 96.50p 106.50p 137639
08/05/2014 94.50p 97.00p 94.50p 96.50p 159000
07/05/2014 94.50p 96.75p 94.50p 94.50p 20000
06/05/2014 93.50p 97.00p 93.00p 94.50p 37532
02/05/2014 93.50p 94.90p 93.50p 93.50p 10000
01/05/2014 91.50p 94.50p 90.50p 93.50p 27900
30/04/2014 93.50p 94.90p 88.00p 91.50p 15550
29/04/2014 93.50p 93.50p 90.00p 93.50p 22617
28/04/2014 93.50p 96.27p 91.00p 93.50p 7449
25/04/2014 93.50p 93.50p 90.50p 93.50p 98022
24/04/2014 93.50p 94.90p 90.50p 93.50p 0
23/04/2014 93.50p 94.90p 90.50p 93.50p 0
22/04/2014 93.50p 94.90p 90.50p 93.50p 4600
17/04/2014 93.50p 93.50p 92.00p 93.50p 47000
16/04/2014 93.50p 96.30p 90.00p 93.50p 0
15/04/2014 93.50p 96.30p 90.00p 93.50p 17300
14/04/2014 93.50p 94.55p 90.35p 93.50p 40254
11/04/2014 93.50p 95.00p 87.00p 93.50p 25609
10/04/2014 94.00p 95.80p 90.77p 93.50p 24564
09/04/2014 94.00p 96.28p 91.00p 95.00p 11500
08/04/2014 89.00p 95.00p 89.00p 94.00p 52551
07/04/2014 88.50p 90.45p 88.10p 89.00p 846379
04/04/2014 88.00p 90.00p 84.80p 88.50p 5214588
03/04/2014 87.50p 88.00p 85.00p 86.50p 307147
02/04/2014 87.50p 88.00p 85.00p 87.50p 45013
01/04/2014 87.50p 88.50p 84.00p 87.50p 45383
31/03/2014 87.50p 89.00p 85.00p 87.50p 26037
28/03/2014 87.50p 89.75p 85.50p 87.50p 15579
27/03/2014 87.50p 87.75p 85.00p 87.50p 14040
26/03/2014 88.50p 88.50p 85.50p 87.50p 6027
25/03/2014 89.50p 89.90p 87.00p 88.50p 20184
24/03/2014 91.50p 91.50p 88.00p 91.00p 47554
21/03/2014 91.50p 91.50p 89.00p 91.50p 48263
20/03/2014 91.50p 91.50p 90.00p 91.50p 3127
19/03/2014 91.50p 91.50p 90.00p 91.50p 12695
18/03/2014 94.50p 94.50p 90.00p 92.00p 51300
17/03/2014 97.00p 98.00p 92.50p 94.50p 33350
14/03/2014 102.50p 102.50p 96.00p 97.00p 41296
13/03/2014 105.50p 105.50p 100.00p 102.50p 18938
12/03/2014 105.50p 106.00p 102.00p 105.50p 16368
11/03/2014 109.00p 109.00p 104.00p 105.50p 16010
10/03/2014 112.50p 112.50p 107.00p 109.00p 49921
07/03/2014 113.00p 113.00p 111.00p 112.50p 5410
06/03/2014 112.50p 113.50p 110.00p 113.00p 22389
05/03/2014 115.00p 115.00p 110.00p 112.50p 9499
04/03/2014 115.00p 115.20p 113.00p 115.00p 14750
03/03/2014 115.50p 115.50p 112.00p 115.00p 41944
28/02/2014 115.00p 117.00p 113.15p 115.50p 90798

*Close Price adjusted for both dividends and splits