Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/02/2014 128.50p 128.50p 112.00p 115.00p 127273
26/02/2014 141.50p 142.50p 140.00p 141.50p 0
25/02/2014 141.50p 142.50p 140.00p 141.50p 0
24/02/2014 142.50p 142.50p 140.00p 141.50p 438
21/02/2014 143.50p 143.50p 139.00p 142.50p 22592
20/02/2014 143.50p 148.00p 141.00p 143.50p 0
19/02/2014 148.00p 148.00p 141.00p 144.00p 38000
18/02/2014 148.00p 152.50p 147.00p 148.00p 0
17/02/2014 152.50p 152.50p 147.00p 148.00p 13737
14/02/2014 152.50p 152.50p 150.00p 152.50p 2000
13/02/2014 153.50p 153.50p 150.00p 152.50p 3750
12/02/2014 153.50p 155.10p 151.00p 153.50p 1830
11/02/2014 153.50p 154.50p 151.00p 153.50p 0
10/02/2014 154.50p 154.50p 151.00p 153.50p 1436
07/02/2014 156.50p 160.00p 151.50p 154.50p 30138
06/02/2014 156.50p 157.00p 152.00p 156.50p 7470
05/02/2014 157.00p 160.00p 150.00p 157.00p 0
04/02/2014 158.50p 160.00p 150.00p 157.00p 1145448
03/02/2014 160.00p 160.00p 159.23p 160.00p 0
31/01/2014 160.00p 160.00p 159.23p 160.00p 11296
30/01/2014 160.00p 160.00p 159.23p 160.00p 3148
29/01/2014 160.00p 160.00p 159.23p 160.00p 4148
28/01/2014 160.00p 160.00p 159.00p 160.00p 4736
27/01/2014 160.00p 160.00p 159.23p 160.00p 8047
24/01/2014 160.00p 160.00p 159.25p 160.00p 27522
23/01/2014 160.00p 160.00p 159.00p 160.00p 13801
22/01/2014 160.00p 160.00p 159.23p 160.00p 14092
21/01/2014 160.50p 160.50p 159.00p 160.00p 288242
20/01/2014 160.00p 160.50p 159.00p 160.50p 22528
17/01/2014 160.50p 160.50p 159.00p 160.00p 13137
16/01/2014 160.50p 160.50p 159.35p 160.50p 14440
15/01/2014 160.50p 160.50p 160.00p 160.50p 304468
14/01/2014 160.50p 160.50p 159.50p 160.50p 3688
13/01/2014 160.50p 160.50p 159.50p 160.50p 54262
10/01/2014 160.50p 161.70p 159.50p 160.50p 120174
09/01/2014 160.50p 160.50p 159.50p 160.50p 7600
08/01/2014 160.50p 161.85p 159.15p 160.50p 329581
07/01/2014 160.50p 161.85p 159.50p 160.50p 105169
06/01/2014 160.50p 160.50p 159.75p 160.50p 1800
03/01/2014 160.50p 160.95p 159.15p 160.50p 8190
02/01/2014 160.50p 160.50p 159.15p 160.50p 200
31/12/2013 160.50p 161.00p 159.00p 160.50p 8755
30/12/2013 160.50p 162.00p 159.05p 160.50p 839
27/12/2013 160.50p 162.00p 160.50p 160.50p 1813
24/12/2013 160.50p 161.00p 160.50p 160.50p 1242
23/12/2013 160.50p 161.00p 159.05p 160.50p 579
20/12/2013 160.50p 161.00p 159.00p 160.50p 3557
19/12/2013 160.50p 161.00p 159.00p 160.50p 0
18/12/2013 160.50p 161.00p 159.00p 160.50p 4722
17/12/2013 160.50p 160.50p 159.05p 160.50p 1585
16/12/2013 161.00p 161.00p 159.05p 160.50p 8795
13/12/2013 161.00p 161.00p 159.07p 161.00p 80
12/12/2013 161.50p 161.50p 159.00p 161.00p 4895
11/12/2013 161.50p 162.00p 161.50p 161.50p 640
10/12/2013 161.50p 161.50p 159.09p 161.50p 500
09/12/2013 161.50p 161.50p 160.00p 161.50p 1343
06/12/2013 165.50p 165.50p 161.50p 161.50p 6000
05/12/2013 164.50p 166.84p 162.00p 165.50p 7466
04/12/2013 164.50p 168.50p 161.00p 164.50p 1000
03/12/2013 168.50p 168.50p 161.00p 164.50p 18500
02/12/2013 168.50p 169.00p 164.00p 168.50p 10413
29/11/2013 168.50p 169.00p 165.00p 168.50p 19916
28/11/2013 168.50p 170.00p 165.00p 168.50p 19492
27/11/2013 168.50p 170.00p 165.00p 168.50p 7423
26/11/2013 168.50p 168.50p 165.00p 168.50p 6750
25/11/2013 168.50p 170.60p 165.00p 168.50p 13750
22/11/2013 168.00p 169.00p 165.00p 167.50p 7892
21/11/2013 168.00p 169.74p 165.50p 168.00p 20249
20/11/2013 168.00p 169.90p 168.00p 168.00p 14200
19/11/2013 168.00p 169.80p 165.50p 168.00p 0
18/11/2013 168.00p 169.80p 165.50p 168.00p 0
15/11/2013 168.00p 169.80p 165.50p 168.00p 1480
14/11/2013 168.50p 169.90p 165.50p 168.00p 6323
13/11/2013 168.50p 168.50p 165.00p 168.50p 21975
12/11/2013 168.50p 170.17p 166.50p 168.50p 3698
11/11/2013 168.00p 170.00p 168.00p 168.50p 703347
08/11/2013 168.00p 170.00p 165.90p 168.00p 7388
07/11/2013 168.00p 170.75p 166.20p 168.00p 11112
06/11/2013 162.50p 170.00p 162.50p 168.00p 26394
05/11/2013 162.00p 163.75p 162.00p 162.50p 2318
04/11/2013 162.00p 163.75p 160.00p 162.00p 254035
01/11/2013 157.50p 163.75p 157.50p 162.00p 110751
31/10/2013 157.50p 159.00p 155.30p 157.50p 2663
30/10/2013 157.50p 159.29p 155.00p 157.50p 10962
29/10/2013 154.00p 159.29p 154.00p 157.50p 19654
28/10/2013 151.50p 155.00p 151.50p 153.00p 11524
25/10/2013 148.00p 155.00p 147.50p 151.50p 203235
24/10/2013 147.50p 148.25p 145.00p 147.50p 11250
23/10/2013 147.00p 157.63p 145.00p 147.50p 76739
22/10/2013 148.00p 148.00p 146.60p 147.00p 107527
21/10/2013 148.00p 148.00p 147.00p 148.00p 28984
18/10/2013 148.00p 148.00p 147.00p 148.00p 10565
17/10/2013 148.00p 148.00p 147.00p 148.00p 5050
16/10/2013 148.50p 148.50p 147.00p 148.00p 5972
15/10/2013 147.50p 147.50p 146.70p 147.50p 6977
14/10/2013 148.00p 148.00p 145.00p 147.50p 28523
11/10/2013 148.00p 148.00p 147.50p 148.00p 7190
10/10/2013 148.00p 148.00p 146.00p 148.00p 7347
09/10/2013 148.00p 148.00p 146.00p 148.00p 4073
08/10/2013 152.00p 152.00p 146.00p 148.00p 2216
07/10/2013 152.50p 155.00p 149.00p 152.00p 84747
04/10/2013 152.50p 152.50p 150.50p 152.50p 6495
03/10/2013 151.50p 154.14p 150.25p 152.50p 13726
02/10/2013 151.50p 153.95p 149.00p 151.50p 26300
01/10/2013 151.50p 153.60p 149.00p 151.50p 0
30/09/2013 151.50p 153.60p 149.00p 151.50p 6143
27/09/2013 150.00p 154.00p 147.50p 151.50p 9219
26/09/2013 149.00p 152.50p 147.50p 150.00p 715456
25/09/2013 142.00p 150.00p 140.50p 149.00p 1684015
24/09/2013 149.00p 149.00p 137.00p 140.00p 28510
23/09/2013 149.00p 149.00p 149.00p 149.00p 589
20/09/2013 150.00p 150.00p 148.00p 149.00p 3500
19/09/2013 151.00p 151.00p 150.00p 150.00p 2455
18/09/2013 151.00p 151.00p 151.00p 151.00p 1000
17/09/2013 151.00p 151.00p 150.25p 151.00p 6400
16/09/2013 151.50p 151.50p 151.00p 151.00p 2500
13/09/2013 152.50p 152.50p 150.00p 152.50p 12808
12/09/2013 152.50p 152.50p 150.00p 152.50p 15070
11/09/2013 154.00p 154.00p 150.00p 152.50p 11730
10/09/2013 154.00p 154.00p 152.00p 154.00p 530
09/09/2013 154.00p 156.00p 154.00p 154.00p 0
06/09/2013 154.00p 156.00p 154.00p 154.00p 0
05/09/2013 156.00p 156.00p 154.00p 154.00p 7618
04/09/2013 156.00p 156.50p 154.00p 156.00p 5183
03/09/2013 158.50p 158.50p 153.50p 156.50p 17576
02/09/2013 159.50p 159.50p 157.00p 158.50p 1000
30/08/2013 159.50p 161.50p 156.00p 159.50p 21604
29/08/2013 161.50p 161.50p 159.00p 159.50p 5853
28/08/2013 162.50p 163.00p 160.00p 161.50p 6000
27/08/2013 164.00p 164.00p 160.00p 163.00p 13100
23/08/2013 164.00p 164.50p 161.56p 164.00p 0
22/08/2013 164.50p 164.50p 161.56p 164.00p 2696
21/08/2013 164.50p 164.95p 163.00p 164.50p 700
20/08/2013 164.50p 165.00p 163.02p 164.50p 1061
19/08/2013 164.50p 164.50p 160.00p 164.50p 0
16/08/2013 164.50p 164.50p 160.00p 164.50p 11937
15/08/2013 166.50p 166.50p 163.50p 164.50p 10000
14/08/2013 166.50p 166.50p 165.00p 166.50p 3500
13/08/2013 166.50p 166.50p 165.00p 166.50p 28920
12/08/2013 166.50p 166.50p 166.20p 166.50p 1500
09/08/2013 166.50p 166.50p 166.20p 166.50p 0
08/08/2013 166.50p 166.50p 166.20p 166.50p 300
07/08/2013 167.50p 167.50p 162.00p 166.50p 16264
06/08/2013 171.00p 171.00p 162.00p 162.00p 15635
05/08/2013 168.00p 168.00p 162.25p 162.25p 4299
02/08/2013 171.50p 171.95p 168.00p 168.00p 7937
01/08/2013 172.50p 172.50p 170.00p 171.50p 5500
31/07/2013 173.50p 173.50p 170.00p 172.50p 10373
30/07/2013 173.50p 175.00p 170.00p 173.50p 12641
29/07/2013 173.50p 175.00p 170.00p 173.50p 10245
26/07/2013 173.50p 175.00p 170.00p 173.50p 1034207
25/07/2013 173.50p 173.50p 170.00p 173.50p 8000
24/07/2013 172.50p 173.50p 171.00p 173.50p 3250
23/07/2013 173.50p 174.29p 170.00p 172.50p 6192
22/07/2013 172.00p 172.00p 170.00p 172.00p 12677
19/07/2013 172.00p 172.50p 170.03p 172.00p 0
18/07/2013 172.50p 172.50p 170.03p 172.00p 1000
17/07/2013 172.50p 172.50p 170.25p 172.50p 0
16/07/2013 172.50p 172.50p 170.25p 172.50p 700
15/07/2013 172.50p 172.50p 170.00p 172.50p 374712
12/07/2013 172.50p 173.00p 172.50p 172.50p 0
11/07/2013 172.50p 173.00p 172.50p 172.50p 2068
10/07/2013 172.50p 172.50p 171.00p 172.50p 0
09/07/2013 172.50p 172.50p 171.00p 172.50p 2510
08/07/2013 172.50p 173.50p 170.25p 172.50p 7130
05/07/2013 172.50p 173.50p 170.00p 172.50p 3024
04/07/2013 172.50p 173.50p 172.50p 172.50p 3079
03/07/2013 173.50p 173.50p 170.00p 172.50p 20285
02/07/2013 175.00p 175.50p 170.07p 173.50p 3550
01/07/2013 177.00p 177.00p 175.00p 175.50p 463
28/06/2013 177.50p 177.50p 174.00p 177.00p 2000
27/06/2013 178.50p 178.50p 174.00p 177.50p 7500
26/06/2013 178.50p 180.00p 178.50p 178.50p 2653
25/06/2013 178.50p 180.00p 175.50p 178.50p 5777
24/06/2013 180.50p 182.46p 177.00p 178.50p 6750
21/06/2013 180.50p 182.46p 173.50p 180.50p 14906
20/06/2013 182.50p 183.75p 177.50p 180.50p 6146
19/06/2013 182.50p 185.00p 182.50p 182.50p 1570
18/06/2013 182.50p 185.75p 182.50p 182.50p 2061
17/06/2013 182.50p 185.75p 179.00p 182.50p 8990
14/06/2013 182.50p 185.75p 182.50p 182.50p 500
13/06/2013 183.00p 183.00p 180.00p 182.50p 5996
12/06/2013 184.50p 185.75p 183.00p 183.00p 13598
11/06/2013 185.00p 185.75p 184.50p 184.50p 2165
10/06/2013 185.00p 186.28p 183.80p 185.00p 7391
07/06/2013 185.00p 186.20p 183.00p 185.00p 21655
06/06/2013 185.00p 189.00p 184.00p 185.00p 0
05/06/2013 187.00p 189.00p 184.00p 185.00p 56582
04/06/2013 187.00p 188.75p 186.00p 187.00p 12315
03/06/2013 187.50p 189.50p 185.80p 187.00p 9239
31/05/2013 181.50p 190.00p 181.50p 187.50p 172026
30/05/2013 168.00p 190.00p 168.00p 181.50p 173924
29/05/2013 166.50p 168.40p 166.50p 168.00p 82000
28/05/2013 166.50p 166.50p 163.44p 166.50p 11500
24/05/2013 166.50p 166.50p 164.31p 166.50p 1000
23/05/2013 167.00p 167.00p 164.37p 166.50p 5500
22/05/2013 167.00p 170.00p 165.00p 165.00p 13972
21/05/2013 165.00p 167.00p 165.00p 167.00p 32900
20/05/2013 163.50p 165.25p 163.50p 165.00p 862
17/05/2013 163.50p 164.06p 161.50p 163.50p 348899

*Close Price adjusted for both dividends and splits