Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
Thruvision Group (THRU) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/07/2012 | 154.00p | 154.12p | 154.00p | 154.00p | 200 |
| 30/07/2012 | 154.00p | 154.00p | 153.15p | 154.00p | 190 |
| 27/07/2012 | 154.00p | 154.00p | 153.15p | 154.00p | 0 |
| 26/07/2012 | 154.00p | 154.00p | 153.15p | 154.00p | 607 |
| 25/07/2012 | 155.00p | 155.00p | 154.00p | 154.00p | 32800 |
| 24/07/2012 | 155.00p | 155.00p | 153.00p | 155.00p | 1976 |
| 23/07/2012 | 155.00p | 155.25p | 153.00p | 155.00p | 5613 |
| 20/07/2012 | 155.00p | 155.00p | 153.00p | 155.00p | 0 |
| 19/07/2012 | 155.00p | 155.00p | 153.00p | 155.00p | 1000 |
| 18/07/2012 | 155.00p | 155.25p | 155.00p | 155.00p | 0 |
| 17/07/2012 | 155.00p | 155.25p | 155.00p | 155.00p | 0 |
| 16/07/2012 | 155.00p | 155.25p | 155.00p | 155.00p | 0 |
| 13/07/2012 | 155.00p | 155.25p | 155.00p | 155.00p | 63 |
| 12/07/2012 | 155.00p | 155.00p | 153.15p | 155.00p | 600 |
| 11/07/2012 | 155.00p | 155.00p | 153.00p | 155.00p | 1300 |
| 10/07/2012 | 155.00p | 155.00p | 150.00p | 155.00p | 3208 |
| 09/07/2012 | 155.00p | 155.00p | 155.00p | 155.00p | 100 |
| 06/07/2012 | 155.00p | 155.00p | 153.15p | 155.00p | 606 |
| 05/07/2012 | 155.00p | 155.00p | 154.00p | 155.00p | 4504 |
| 04/07/2012 | 155.00p | 155.00p | 150.00p | 155.00p | 12189 |
| 03/07/2012 | 155.00p | 155.00p | 153.00p | 155.00p | 16949 |
| 02/07/2012 | 155.00p | 155.00p | 153.00p | 155.00p | 130000 |
| 29/06/2012 | 155.00p | 155.00p | 142.00p | 155.00p | 0 |
| 28/06/2012 | 155.00p | 155.00p | 142.00p | 155.00p | 1389568 |
| 27/06/2012 | 155.00p | 155.00p | 155.00p | 155.00p | 6411 |
| 26/06/2012 | 155.00p | 155.00p | 153.00p | 155.00p | 0 |
| 25/06/2012 | 155.00p | 155.00p | 153.00p | 155.00p | 2066 |
| 22/06/2012 | 155.00p | 155.00p | 153.00p | 155.00p | 5917 |
| 21/06/2012 | 155.00p | 155.00p | 153.00p | 155.00p | 2668 |
| 20/06/2012 | 155.00p | 155.00p | 155.00p | 155.00p | 5084 |
| 19/06/2012 | 158.00p | 158.00p | 155.00p | 155.00p | 13117 |
| 18/06/2012 | 160.50p | 161.50p | 158.00p | 158.00p | 5200 |
| 15/06/2012 | 167.50p | 167.50p | 160.50p | 160.50p | 13400 |
| 14/06/2012 | 168.50p | 168.50p | 167.00p | 167.50p | 10403 |
| 13/06/2012 | 168.50p | 168.50p | 168.50p | 168.50p | 11589 |
| 12/06/2012 | 173.50p | 173.50p | 165.00p | 168.50p | 62703 |
| 11/06/2012 | 175.00p | 175.00p | 175.00p | 175.00p | 270 |
| 08/06/2012 | 175.00p | 175.43p | 172.00p | 175.00p | 3680 |
| 07/06/2012 | 175.00p | 175.50p | 172.00p | 175.00p | 0 |
| 06/06/2012 | 175.50p | 175.50p | 172.00p | 175.00p | 815 |
| 01/06/2012 | 175.50p | 175.50p | 172.50p | 175.50p | 1500 |
| 31/05/2012 | 175.50p | 175.50p | 172.10p | 175.50p | 0 |
| 30/05/2012 | 175.50p | 175.50p | 172.10p | 175.50p | 500 |
| 29/05/2012 | 175.50p | 176.00p | 173.00p | 175.50p | 2951 |
| 28/05/2012 | 175.50p | 178.00p | 175.50p | 175.50p | 0 |
| 25/05/2012 | 175.50p | 178.00p | 175.50p | 175.50p | 1900 |
| 24/05/2012 | 175.50p | 177.50p | 172.44p | 175.50p | 0 |
| 23/05/2012 | 177.50p | 177.50p | 172.44p | 175.50p | 41800 |
| 22/05/2012 | 177.50p | 177.50p | 177.50p | 177.50p | 250 |
| 21/05/2012 | 177.50p | 178.00p | 177.50p | 177.50p | 0 |
| 18/05/2012 | 177.50p | 178.00p | 177.50p | 177.50p | 1223 |
| 17/05/2012 | 178.00p | 179.75p | 178.00p | 178.00p | 1653 |
| 16/05/2012 | 178.00p | 178.00p | 176.00p | 178.00p | 36760 |
| 15/05/2012 | 178.00p | 179.75p | 178.00p | 178.00p | 6733 |
| 14/05/2012 | 178.00p | 178.00p | 176.00p | 178.00p | 2324 |
| 11/05/2012 | 178.00p | 178.00p | 176.25p | 178.00p | 375 |
| 10/05/2012 | 179.50p | 179.50p | 179.50p | 179.50p | 132176 |
| 09/05/2012 | 181.50p | 182.25p | 179.31p | 179.50p | 0 |
| 08/05/2012 | 181.50p | 182.25p | 179.31p | 181.50p | 1100 |
| 04/05/2012 | 181.50p | 181.50p | 179.31p | 181.50p | 16159 |
| 03/05/2012 | 181.50p | 183.75p | 181.50p | 181.50p | 0 |
| 02/05/2012 | 181.50p | 183.75p | 181.50p | 181.50p | 7845 |
| 01/05/2012 | 181.50p | 181.50p | 179.31p | 181.50p | 241 |
| 30/04/2012 | 181.50p | 183.75p | 181.50p | 181.50p | 291272 |
| 27/04/2012 | 181.50p | 182.60p | 179.00p | 181.50p | 0 |
| 26/04/2012 | 181.50p | 182.60p | 179.00p | 181.50p | 0 |
| 25/04/2012 | 181.50p | 182.60p | 179.00p | 181.50p | 0 |
| 24/04/2012 | 181.50p | 182.60p | 179.00p | 181.50p | 0 |
| 23/04/2012 | 181.50p | 182.60p | 179.00p | 181.50p | 3138 |
| 20/04/2012 | 181.50p | 182.60p | 181.50p | 181.50p | 547 |
| 19/04/2012 | 181.50p | 182.60p | 179.00p | 181.50p | 2248 |
| 18/04/2012 | 181.50p | 182.75p | 179.31p | 181.50p | 2873 |
| 17/04/2012 | 181.50p | 182.50p | 181.50p | 182.50p | 1000 |
| 16/04/2012 | 181.50p | 181.50p | 179.00p | 181.50p | 6104 |
| 13/04/2012 | 181.50p | 182.60p | 181.50p | 181.50p | 54 |
| 12/04/2012 | 181.50p | 182.60p | 179.10p | 181.50p | 37136 |
| 11/04/2012 | 181.50p | 182.75p | 181.50p | 181.50p | 13605 |
| 10/04/2012 | 181.50p | 183.75p | 179.31p | 181.50p | 2746 |
| 05/04/2012 | 181.50p | 182.75p | 181.50p | 181.50p | 4350 |
| 04/04/2012 | 181.50p | 182.75p | 179.00p | 181.50p | 9103 |
| 03/04/2012 | 181.50p | 182.50p | 181.50p | 181.50p | 2500 |
| 02/04/2012 | 181.50p | 183.75p | 179.00p | 181.50p | 3456 |
| 30/03/2012 | 181.50p | 183.75p | 179.00p | 181.50p | 8167 |
| 29/03/2012 | 181.50p | 181.50p | 174.00p | 181.50p | 11375 |
| 28/03/2012 | 181.50p | 182.75p | 181.50p | 181.50p | 336060 |
| 27/03/2012 | 181.50p | 181.50p | 179.25p | 181.50p | 2000 |
| 26/03/2012 | 181.50p | 182.75p | 179.31p | 181.50p | 1436 |
| 23/03/2012 | 181.50p | 183.50p | 175.20p | 181.50p | 24265 |
| 22/03/2012 | 181.50p | 183.50p | 180.00p | 181.50p | 6430 |
| 21/03/2012 | 182.00p | 182.00p | 180.00p | 181.50p | 5000 |
| 20/03/2012 | 182.00p | 182.00p | 180.50p | 182.00p | 2000 |
| 19/03/2012 | 179.50p | 183.00p | 179.20p | 182.00p | 6065 |
| 16/03/2012 | 179.00p | 179.68p | 179.00p | 179.50p | 1430 |
| 15/03/2012 | 173.50p | 180.00p | 173.50p | 179.00p | 24512 |
| 14/03/2012 | 168.00p | 174.50p | 168.00p | 173.50p | 44459 |
| 13/03/2012 | 168.00p | 169.15p | 168.00p | 168.00p | 3546 |
| 12/03/2012 | 168.00p | 169.15p | 166.60p | 168.00p | 13479 |
| 09/03/2012 | 168.00p | 170.22p | 166.00p | 168.00p | 184648 |
| 08/03/2012 | 168.00p | 168.96p | 168.00p | 168.00p | 0 |
| 07/03/2012 | 168.00p | 168.96p | 168.00p | 168.00p | 1259 |
| 06/03/2012 | 168.00p | 168.00p | 166.57p | 168.00p | 5000 |
| 05/03/2012 | 168.00p | 169.00p | 166.00p | 168.00p | 5341 |
| 02/03/2012 | 168.00p | 168.85p | 167.00p | 168.00p | 25651 |
| 01/03/2012 | 168.00p | 168.00p | 166.05p | 168.00p | 240726 |
| 29/02/2012 | 168.00p | 168.00p | 166.00p | 168.00p | 0 |
| 28/02/2012 | 168.00p | 168.00p | 166.00p | 168.00p | 16054 |
| 27/02/2012 | 168.00p | 168.13p | 167.85p | 168.00p | 3929 |
| 24/02/2012 | 168.00p | 168.00p | 160.38p | 167.00p | 7382 |
| 23/02/2012 | 168.00p | 168.00p | 166.57p | 168.00p | 0 |
| 22/02/2012 | 168.00p | 168.00p | 166.57p | 168.00p | 0 |
| 21/02/2012 | 168.00p | 168.00p | 166.57p | 168.00p | 0 |
| 20/02/2012 | 168.00p | 168.00p | 166.57p | 168.00p | 333173 |
| 17/02/2012 | 168.00p | 168.00p | 166.05p | 168.00p | 606 |
| 16/02/2012 | 168.00p | 168.00p | 166.57p | 168.00p | 0 |
| 15/02/2012 | 168.00p | 168.00p | 166.57p | 168.00p | 952 |
| 14/02/2012 | 168.00p | 168.00p | 168.00p | 168.00p | 1166 |
| 13/02/2012 | 168.00p | 169.00p | 168.00p | 168.00p | 49654 |
| 10/02/2012 | 168.00p | 169.54p | 166.57p | 168.00p | 3335 |
| 09/02/2012 | 168.00p | 169.54p | 164.96p | 168.00p | 3882 |
| 08/02/2012 | 168.00p | 168.00p | 167.00p | 168.00p | 3734 |
| 07/02/2012 | 168.00p | 170.00p | 168.00p | 168.00p | 87559 |
| 06/02/2012 | 168.00p | 168.00p | 166.05p | 168.00p | 457 |
| 03/02/2012 | 168.00p | 168.00p | 166.57p | 168.00p | 23103 |
| 02/02/2012 | 166.50p | 169.43p | 165.05p | 168.00p | 13880 |
| 01/02/2012 | 160.00p | 169.20p | 160.00p | 166.50p | 292921 |
| 31/01/2012 | 160.00p | 162.70p | 160.00p | 160.00p | 3351 |
| 30/01/2012 | 160.00p | 161.30p | 157.50p | 160.00p | 31154 |
| 27/01/2012 | 160.50p | 160.50p | 157.00p | 160.00p | 3472 |
| 26/01/2012 | 160.00p | 164.50p | 155.00p | 160.00p | 0 |
| 25/01/2012 | 160.00p | 164.50p | 155.00p | 160.00p | 0 |
| 24/01/2012 | 164.50p | 164.50p | 155.00p | 160.00p | 495316 |
| 23/01/2012 | 164.50p | 164.50p | 163.00p | 164.50p | 178611 |
| 20/01/2012 | 164.50p | 164.50p | 163.05p | 164.50p | 36663 |
| 19/01/2012 | 164.50p | 164.50p | 164.00p | 164.50p | 12984 |
| 18/01/2012 | 165.50p | 165.50p | 163.00p | 164.50p | 3824 |
| 17/01/2012 | 165.50p | 165.50p | 165.00p | 165.50p | 13828 |
| 16/01/2012 | 165.50p | 165.50p | 163.00p | 165.50p | 100965 |
| 13/01/2012 | 165.50p | 165.50p | 162.00p | 165.50p | 6107 |
| 12/01/2012 | 165.50p | 165.50p | 163.00p | 165.50p | 2636 |
| 11/01/2012 | 165.50p | 166.50p | 165.50p | 165.50p | 0 |
| 10/01/2012 | 165.50p | 166.50p | 165.50p | 165.50p | 1188 |
| 09/01/2012 | 165.50p | 166.50p | 163.00p | 165.50p | 0 |
| 06/01/2012 | 165.50p | 166.50p | 163.00p | 165.50p | 10470 |
| 05/01/2012 | 165.50p | 166.56p | 165.50p | 165.50p | 5000 |
| 04/01/2012 | 165.50p | 165.50p | 163.05p | 165.50p | 0 |
| 03/01/2012 | 165.50p | 165.50p | 163.05p | 165.50p | 500 |
| 30/12/2011 | 165.50p | 166.56p | 163.00p | 165.50p | 0 |
| 29/12/2011 | 165.50p | 166.56p | 163.00p | 165.50p | 0 |
| 28/12/2011 | 165.50p | 166.56p | 163.00p | 165.50p | 0 |
| 23/12/2011 | 165.50p | 166.56p | 163.00p | 165.50p | 0 |
| 22/12/2011 | 165.50p | 166.56p | 163.00p | 165.50p | 0 |
| 21/12/2011 | 164.50p | 166.56p | 163.00p | 165.50p | 6452 |
| 20/12/2011 | 167.50p | 167.50p | 163.75p | 164.50p | 21175 |
| 19/12/2011 | 167.50p | 167.50p | 165.50p | 167.50p | 84 |
| 16/12/2011 | 167.50p | 167.50p | 165.50p | 167.50p | 3900 |
| 15/12/2011 | 170.00p | 170.00p | 167.00p | 167.50p | 4000 |
| 14/12/2011 | 170.00p | 171.00p | 168.05p | 170.00p | 8643 |
| 13/12/2011 | 165.50p | 172.00p | 165.50p | 170.00p | 29048 |
| 12/12/2011 | 165.50p | 166.95p | 164.05p | 165.50p | 4546 |
| 09/12/2011 | 161.50p | 166.95p | 161.50p | 165.50p | 29955 |
| 08/12/2011 | 161.50p | 164.75p | 161.50p | 161.50p | 3765 |
| 07/12/2011 | 161.50p | 165.00p | 161.50p | 161.50p | 606 |
| 06/12/2011 | 161.50p | 165.00p | 161.50p | 161.50p | 1752 |
| 05/12/2011 | 157.50p | 164.00p | 156.00p | 161.50p | 73391 |
| 02/12/2011 | 158.00p | 159.95p | 157.50p | 158.00p | 23357 |
| 01/12/2011 | 156.50p | 160.00p | 155.00p | 158.00p | 44340 |
| 30/11/2011 | 156.50p | 157.00p | 155.00p | 156.50p | 5018 |
| 29/11/2011 | 156.50p | 158.00p | 155.00p | 156.50p | 528871 |
| 28/11/2011 | 157.50p | 158.00p | 155.62p | 156.50p | 64186 |
| 25/11/2011 | 157.50p | 157.89p | 156.25p | 157.50p | 14659 |
| 24/11/2011 | 157.50p | 157.50p | 155.00p | 157.50p | 6333 |
| 23/11/2011 | 157.50p | 160.34p | 155.00p | 157.50p | 44447 |
| 22/11/2011 | 157.50p | 157.50p | 155.00p | 157.50p | 114583 |
| 21/11/2011 | 155.50p | 160.00p | 155.50p | 156.50p | 2790 |
| 18/11/2011 | 153.00p | 154.95p | 152.50p | 152.50p | 436 |
| 17/11/2011 | 151.50p | 155.93p | 151.15p | 153.00p | 4750 |
| 16/11/2011 | 152.50p | 153.75p | 150.00p | 151.50p | 5200 |
| 15/11/2011 | 142.00p | 154.50p | 142.00p | 152.50p | 30647 |
| 14/11/2011 | 142.50p | 142.50p | 141.75p | 142.00p | 1737 |
| 11/11/2011 | 140.50p | 142.50p | 140.50p | 142.50p | 5694 |
| 10/11/2011 | 140.50p | 145.00p | 140.00p | 140.50p | 9896 |
| 09/11/2011 | 136.00p | 142.00p | 136.00p | 140.50p | 110536 |
| 08/11/2011 | 132.50p | 136.96p | 132.50p | 136.00p | 7243 |
| 07/11/2011 | 130.50p | 133.95p | 128.45p | 132.50p | 96475 |
| 04/11/2011 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 03/11/2011 | 129.50p | 129.50p | 129.50p | 129.50p | 891 |
| 02/11/2011 | 129.50p | 129.50p | 128.54p | 129.50p | 2766 |
| 01/11/2011 | 133.50p | 133.50p | 129.00p | 130.50p | 16200 |
| 31/10/2011 | 129.00p | 133.50p | 129.00p | 133.50p | 20187 |
| 28/10/2011 | 129.00p | 129.00p | 128.00p | 129.00p | 4000 |
| 27/10/2011 | 129.00p | 129.00p | 128.00p | 129.00p | 40000 |
| 26/10/2011 | 129.00p | 129.00p | 128.02p | 129.00p | 599 |
| 25/10/2011 | 129.00p | 129.00p | 128.02p | 129.00p | 231 |
| 24/10/2011 | 129.00p | 129.00p | 128.02p | 129.00p | 11964 |
| 21/10/2011 | 129.00p | 129.00p | 128.02p | 129.00p | 0 |
| 20/10/2011 | 129.00p | 129.00p | 128.02p | 129.00p | 0 |
| 19/10/2011 | 129.00p | 129.00p | 128.02p | 129.00p | 0 |
| 18/10/2011 | 129.00p | 129.00p | 128.02p | 129.00p | 970 |
| 17/10/2011 | 129.00p | 130.00p | 128.04p | 129.00p | 0 |
| 14/10/2011 | 130.00p | 130.00p | 128.04p | 129.00p | 1000 |
*Close Price adjusted for both dividends and splits