Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/05/2013 163.50p 163.50p 161.00p 163.50p 0
15/05/2013 163.50p 163.50p 161.00p 163.50p 55
14/05/2013 163.50p 163.50p 161.50p 163.50p 1515
13/05/2013 163.50p 165.00p 160.10p 163.50p 26290
10/05/2013 163.50p 163.50p 160.00p 163.50p 386013
09/05/2013 163.50p 164.00p 160.14p 163.50p 5373
08/05/2013 163.50p 163.50p 160.50p 163.50p 6150
07/05/2013 163.50p 163.50p 160.50p 163.50p 0
03/05/2013 163.50p 163.50p 160.50p 163.50p 500
02/05/2013 163.50p 164.20p 163.50p 163.50p 9000
01/05/2013 163.50p 163.50p 160.50p 163.50p 3000
30/04/2013 163.50p 163.50p 163.50p 163.50p 1602
29/04/2013 163.50p 165.50p 160.00p 163.50p 414263
26/04/2013 166.00p 166.00p 160.00p 163.50p 1708380
25/04/2013 166.00p 168.00p 166.00p 166.00p 60
24/04/2013 166.50p 166.50p 164.10p 166.00p 8846
23/04/2013 166.50p 167.00p 165.00p 166.50p 20395
22/04/2013 162.50p 167.70p 162.50p 166.50p 28342
19/04/2013 162.00p 162.50p 159.59p 162.50p 876800
18/04/2013 162.00p 162.00p 160.00p 162.00p 392624
17/04/2013 162.00p 162.00p 162.00p 162.00p 1000
16/04/2013 162.00p 162.50p 160.20p 162.00p 3270
15/04/2013 162.50p 163.00p 160.00p 162.00p 20032
12/04/2013 162.50p 163.00p 160.00p 162.50p 7858
11/04/2013 162.50p 165.50p 160.00p 162.50p 0
10/04/2013 165.50p 165.50p 160.00p 162.50p 6758
09/04/2013 166.50p 166.50p 163.00p 165.50p 5540
08/04/2013 166.50p 170.00p 165.00p 166.50p 0
05/04/2013 170.00p 170.00p 165.00p 166.50p 27689
04/04/2013 172.00p 172.00p 167.12p 170.00p 10449
03/04/2013 178.00p 178.00p 170.00p 172.00p 20981
02/04/2013 179.50p 179.50p 177.10p 178.00p 10405
28/03/2013 190.00p 190.00p 182.75p 185.00p 19637
27/03/2013 193.50p 193.50p 188.00p 190.50p 18996
26/03/2013 195.00p 195.00p 192.00p 194.50p 8473
25/03/2013 195.00p 195.00p 192.00p 195.00p 0
22/03/2013 195.00p 195.00p 192.00p 195.00p 8000
21/03/2013 195.00p 195.00p 192.00p 195.00p 9500
20/03/2013 195.00p 196.50p 192.00p 195.00p 9709
19/03/2013 197.00p 197.00p 192.20p 195.00p 1710
18/03/2013 197.00p 198.50p 194.00p 197.00p 15974
15/03/2013 197.00p 198.50p 195.00p 197.00p 7621
14/03/2013 197.00p 197.00p 194.50p 197.00p 16966
13/03/2013 197.00p 199.40p 195.00p 197.00p 9599
12/03/2013 197.00p 199.40p 194.60p 197.00p 15775
11/03/2013 197.00p 197.00p 194.00p 197.00p 156777
08/03/2013 197.00p 199.04p 194.60p 197.00p 11361
07/03/2013 197.00p 197.00p 194.60p 197.00p 76000
06/03/2013 195.50p 199.40p 193.00p 197.00p 630625
05/03/2013 195.50p 195.50p 192.70p 195.50p 12253
04/03/2013 195.50p 198.30p 193.00p 195.50p 5905
01/03/2013 195.50p 200.27p 192.00p 195.50p 5463
28/02/2013 195.50p 197.00p 192.70p 195.50p 3370
27/02/2013 195.50p 197.00p 192.00p 195.50p 2367
26/02/2013 196.50p 200.00p 193.00p 195.50p 37000
25/02/2013 195.00p 199.30p 194.40p 196.50p 28305
22/02/2013 193.50p 197.70p 190.70p 195.00p 23041
21/02/2013 193.50p 196.00p 185.69p 193.50p 15600
20/02/2013 192.50p 197.00p 192.00p 193.50p 544804
19/02/2013 182.50p 195.00p 180.50p 192.50p 28310
18/02/2013 175.00p 183.12p 175.00p 180.50p 40836
15/02/2013 173.00p 176.00p 173.00p 175.00p 45117
14/02/2013 170.00p 175.70p 170.00p 173.00p 55253
13/02/2013 167.50p 172.70p 167.50p 170.00p 17805

*Close Price adjusted for both dividends and splits