Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/10/2011 130.00p 130.00p 128.04p 129.00p 1000
13/10/2011 130.00p 130.00p 127.50p 130.00p 0
12/10/2011 130.00p 130.00p 130.00p 130.00p 643700
11/10/2011 130.00p 130.00p 128.04p 130.00p 0
10/10/2011 130.00p 130.00p 128.04p 130.00p 400
07/10/2011 129.00p 132.00p 129.00p 130.00p 24500
06/10/2011 127.50p 130.00p 125.00p 129.00p 66650
05/10/2011 134.00p 134.00p 125.00p 127.50p 22018
04/10/2011 135.50p 135.50p 133.00p 134.00p 86837
03/10/2011 135.00p 135.50p 133.00p 135.50p 6150
30/09/2011 135.50p 135.50p 133.00p 135.00p 0
29/09/2011 135.50p 135.50p 133.00p 135.50p 1723
28/09/2011 137.00p 137.00p 136.00p 137.00p 11500
27/09/2011 141.50p 141.50p 137.00p 137.00p 3500
26/09/2011 141.00p 142.50p 138.50p 140.50p 0
23/09/2011 142.50p 142.50p 140.00p 141.00p 5000
22/09/2011 142.50p 142.50p 142.50p 142.50p 338
21/09/2011 142.50p 142.65p 142.50p 142.50p 280
20/09/2011 142.50p 143.50p 142.50p 142.50p 2000
19/09/2011 142.50p 143.00p 142.50p 142.50p 0
16/09/2011 142.50p 143.00p 142.50p 142.50p 300
15/09/2011 142.50p 142.50p 140.00p 142.50p 302525
14/09/2011 142.50p 142.50p 139.59p 142.50p 1366
13/09/2011 142.50p 143.33p 142.50p 142.50p 2000
12/09/2011 142.50p 143.75p 142.50p 142.50p 2000
09/09/2011 142.50p 142.50p 142.50p 142.50p 5000
08/09/2011 153.50p 153.50p 142.50p 142.50p 11907
07/09/2011 162.50p 162.50p 153.50p 153.50p 7121
06/09/2011 162.50p 162.50p 162.50p 162.50p 0
05/09/2011 162.50p 162.50p 162.50p 162.50p 6153
02/09/2011 162.50p 162.50p 162.50p 162.50p 0
01/09/2011 162.50p 162.50p 162.50p 162.50p 914
31/08/2011 161.00p 162.50p 159.00p 162.50p 0
30/08/2011 161.00p 161.00p 159.00p 161.00p 15302
26/08/2011 161.00p 161.00p 159.00p 161.00p 0
25/08/2011 161.00p 161.00p 159.00p 161.00p 5000
24/08/2011 162.00p 162.00p 159.00p 161.00p 6250
23/08/2011 163.00p 163.00p 161.00p 162.00p 2972
22/08/2011 163.00p 163.00p 163.00p 163.00p 1999
19/08/2011 165.50p 165.50p 162.00p 163.50p 6500
18/08/2011 166.50p 166.50p 166.50p 166.50p 63433
17/08/2011 166.50p 166.50p 166.50p 166.50p 0
16/08/2011 166.50p 166.50p 166.50p 166.50p 170
15/08/2011 166.50p 166.50p 166.50p 166.50p 59
12/08/2011 163.50p 166.50p 162.50p 166.50p 242195
11/08/2011 163.50p 163.50p 162.00p 163.50p 7456
10/08/2011 163.50p 163.50p 162.00p 163.50p 12758
09/08/2011 163.00p 163.50p 161.00p 163.50p 67845
08/08/2011 167.50p 167.50p 163.00p 165.00p 19074
05/08/2011 172.50p 172.50p 166.00p 168.00p 11200
04/08/2011 173.00p 173.50p 170.00p 173.50p 2935
03/08/2011 177.00p 177.00p 171.17p 173.00p 2829
02/08/2011 177.50p 177.50p 177.50p 177.50p 433735
01/08/2011 177.50p 177.50p 175.00p 177.50p 5000
29/07/2011 177.50p 177.50p 175.00p 177.50p 9390
28/07/2011 178.50p 178.50p 177.00p 178.50p 1273
27/07/2011 180.00p 180.00p 177.50p 178.50p 6420
26/07/2011 180.00p 180.00p 177.00p 180.00p 10427
25/07/2011 180.00p 180.00p 177.00p 180.00p 0
22/07/2011 180.00p 180.00p 177.00p 180.00p 1907
21/07/2011 180.00p 180.00p 179.00p 180.00p 407870
20/07/2011 180.00p 180.00p 177.00p 180.00p 0
19/07/2011 180.00p 180.00p 177.00p 180.00p 1537
18/07/2011 180.50p 180.50p 177.00p 180.00p 972
15/07/2011 180.50p 180.50p 180.50p 180.50p 386474
14/07/2011 179.50p 180.50p 177.00p 180.50p 7506
13/07/2011 179.50p 179.50p 179.00p 179.50p 2400
12/07/2011 180.00p 180.00p 178.00p 179.50p 19800
11/07/2011 180.00p 180.00p 178.00p 180.00p 5000
08/07/2011 181.50p 181.50p 179.60p 180.00p 588
07/07/2011 181.50p 181.50p 179.00p 181.50p 2460
06/07/2011 181.50p 181.50p 181.50p 181.50p 0
05/07/2011 181.50p 181.50p 181.50p 181.50p 0
04/07/2011 181.50p 181.50p 181.50p 181.50p 1339
01/07/2011 181.50p 181.50p 178.50p 181.50p 7946
30/06/2011 182.00p 182.00p 180.00p 181.50p 6000
29/06/2011 180.00p 180.00p 179.00p 180.00p 0
28/06/2011 179.00p 179.25p 179.00p 179.00p 1666
27/06/2011 179.00p 179.00p 178.00p 179.00p 270550
24/06/2011 179.00p 179.00p 178.00p 179.00p 7541
23/06/2011 179.00p 179.35p 179.00p 179.00p 0
22/06/2011 179.00p 179.35p 179.00p 179.00p 30463
21/06/2011 176.00p 179.50p 176.00p 179.00p 14717
20/06/2011 180.00p 180.00p 175.00p 176.00p 863037
17/06/2011 179.50p 180.00p 176.00p 179.50p 8606
16/06/2011 180.50p 180.50p 176.00p 179.50p 7354
15/06/2011 186.50p 186.50p 178.00p 180.50p 124192
14/06/2011 193.50p 193.50p 185.00p 187.50p 26309
13/06/2011 196.50p 196.50p 191.00p 193.50p 11275
10/06/2011 196.50p 196.50p 196.50p 196.50p 0
09/06/2011 196.50p 196.50p 196.50p 196.50p 5906
08/06/2011 196.50p 196.50p 193.00p 196.50p 11700
07/06/2011 196.50p 197.00p 193.00p 196.50p 7699
06/06/2011 196.50p 197.00p 196.50p 196.50p 152
03/06/2011 196.50p 196.50p 193.00p 196.50p 0
02/06/2011 196.50p 196.50p 193.00p 196.50p 1731
01/06/2011 196.50p 197.00p 193.00p 196.50p 3889
31/05/2011 194.00p 194.00p 193.00p 194.00p 1000
27/05/2011 194.00p 194.00p 193.00p 194.00p 8864
26/05/2011 197.50p 200.00p 193.05p 194.00p 7320
25/05/2011 202.00p 202.00p 195.00p 197.50p 17972
24/05/2011 202.50p 202.50p 199.06p 202.00p 70438
23/05/2011 202.50p 202.50p 200.00p 202.50p 0
20/05/2011 202.50p 202.50p 200.00p 202.50p 6893
19/05/2011 202.50p 202.50p 200.00p 202.50p 10000
18/05/2011 205.50p 205.50p 202.00p 202.50p 10063
17/05/2011 205.50p 205.50p 202.00p 205.50p 0
16/05/2011 205.50p 205.50p 202.00p 205.50p 9375
13/05/2011 205.50p 205.50p 204.10p 205.50p 350
12/05/2011 205.50p 206.50p 204.10p 205.50p 1000
11/05/2011 205.50p 208.90p 204.10p 205.50p 0
10/05/2011 205.50p 208.90p 204.10p 205.50p 376879
09/05/2011 205.50p 206.50p 203.00p 205.50p 0
06/05/2011 205.50p 206.50p 203.00p 205.50p 12509
05/05/2011 205.50p 205.50p 203.00p 205.50p 12370
04/05/2011 205.50p 209.00p 202.50p 205.50p 551625
03/05/2011 203.50p 205.50p 203.50p 205.50p 3487
28/04/2011 203.50p 204.25p 203.50p 203.50p 0
27/04/2011 203.50p 204.25p 203.50p 203.50p 1124
26/04/2011 204.00p 204.97p 203.00p 203.50p 4343
21/04/2011 205.50p 205.96p 203.00p 204.00p 17299
20/04/2011 205.50p 207.25p 203.00p 205.50p 44090
19/04/2011 205.50p 207.80p 205.50p 205.50p 0
18/04/2011 205.50p 207.80p 205.50p 205.50p 36762
15/04/2011 205.50p 207.80p 202.50p 205.50p 12788
14/04/2011 205.50p 208.00p 205.50p 205.50p 2382
13/04/2011 205.50p 207.25p 205.50p 205.50p 9645
12/04/2011 206.00p 209.00p 205.50p 205.50p 7447
11/04/2011 206.00p 208.40p 204.00p 206.00p 2939
08/04/2011 206.00p 206.00p 206.00p 206.00p 29900
07/04/2011 206.00p 208.40p 206.00p 206.00p 2921
06/04/2011 206.00p 207.77p 206.00p 206.00p 18000
05/04/2011 206.00p 209.00p 206.00p 206.00p 9892
04/04/2011 206.00p 207.50p 203.60p 206.00p 10469
01/04/2011 205.00p 208.00p 205.00p 206.00p 22775
31/03/2011 203.50p 206.50p 202.00p 205.00p 25707
30/03/2011 203.50p 203.50p 202.00p 203.50p 27629
29/03/2011 203.50p 207.00p 201.00p 203.50p 68976
28/03/2011 204.50p 207.00p 203.00p 203.50p 0
25/03/2011 204.50p 207.00p 203.00p 204.50p 5477
24/03/2011 204.50p 206.00p 202.50p 204.50p 16229
23/03/2011 204.50p 207.00p 203.00p 204.50p 7105
22/03/2011 204.50p 206.80p 202.00p 204.50p 88955
21/03/2011 203.50p 207.00p 202.00p 204.50p 22414
18/03/2011 203.50p 207.00p 200.00p 203.50p 12757
17/03/2011 203.50p 206.16p 200.00p 203.50p 22841
16/03/2011 203.50p 203.50p 201.00p 203.50p 14700
15/03/2011 203.50p 206.00p 200.00p 203.50p 2039
14/03/2011 199.00p 204.65p 199.00p 203.50p 3568
11/03/2011 198.00p 200.00p 196.60p 198.00p 28201
10/03/2011 198.00p 198.00p 198.00p 198.00p 927
09/03/2011 198.00p 200.00p 198.00p 198.00p 223072
08/03/2011 198.00p 198.00p 196.20p 198.00p 16510
07/03/2011 198.00p 199.00p 196.00p 198.00p 30622
04/03/2011 198.00p 199.00p 196.00p 198.00p 0
03/03/2011 198.00p 199.00p 196.00p 198.00p 19000
02/03/2011 198.00p 199.00p 196.00p 198.00p 0
01/03/2011 198.00p 199.00p 196.00p 198.00p 6560
28/02/2011 198.00p 198.00p 196.00p 198.00p 6715815
25/02/2011 198.00p 199.00p 198.00p 198.00p 495
24/02/2011 198.00p 198.00p 196.00p 198.00p 2341
23/02/2011 198.50p 199.00p 197.40p 198.00p 350250
22/02/2011 201.50p 199.00p 196.00p 199.00p 25880
21/02/2011 201.50p 201.50p 200.00p 201.50p 12000
18/02/2011 201.50p 205.00p 201.50p 201.50p 236
17/02/2011 201.50p 205.00p 198.29p 201.50p 13345
16/02/2011 201.50p 201.00p 198.10p 201.00p 540
15/02/2011 201.50p 205.00p 203.00p 203.00p 976
14/02/2011 201.50p 205.00p 201.50p 201.50p 1433
11/02/2011 201.50p 205.00p 201.50p 201.50p 0
10/02/2011 205.00p 205.00p 201.50p 201.50p 1449
09/02/2011 199.50p 205.00p 199.50p 201.50p 66404
08/02/2011 200.00p 200.00p 195.25p 199.00p 802974
07/02/2011 193.50p 198.00p 193.25p 198.00p 1690
04/02/2011 198.00p 201.00p 198.00p 198.00p 0
03/02/2011 201.00p 201.00p 198.00p 198.00p 33510
02/02/2011 198.00p 198.00p 195.00p 198.00p 64839
01/02/2011 198.00p 200.50p 198.00p 198.00p 18561
31/01/2011 198.00p 199.00p 198.00p 198.00p 18500
28/01/2011 198.00p 202.75p 193.00p 198.00p 32170
27/01/2011 195.50p 199.00p 194.00p 198.00p 141834
26/01/2011 195.50p 200.50p 193.00p 195.50p 21517
25/01/2011 195.50p 200.50p 195.50p 195.50p 138
24/01/2011 195.50p 200.50p 195.50p 195.50p 7992
21/01/2011 195.50p 200.50p 193.00p 195.50p 33179
20/01/2011 195.50p 200.50p 195.50p 195.50p 19050
19/01/2011 195.50p 200.50p 195.00p 195.50p 50655
18/01/2011 195.50p 200.50p 195.00p 195.50p 4893
17/01/2011 196.50p 196.50p 195.50p 195.50p 0
14/01/2011 196.50p 196.50p 195.50p 195.50p 12837
13/01/2011 197.00p 197.50p 193.00p 195.50p 81231
12/01/2011 196.00p 196.00p 195.00p 195.50p 300885
11/01/2011 196.75p 196.75p 195.00p 195.50p 14605
10/01/2011 195.50p 200.50p 195.50p 195.50p 5475
07/01/2011 194.00p 200.50p 194.00p 195.50p 11478
06/01/2011 194.00p 197.50p 194.00p 194.00p 1000
05/01/2011 194.00p 198.00p 194.00p 194.00p 39550
04/01/2011 194.00p 198.00p 192.00p 194.00p 14011
31/12/2010 194.00p 194.00p 194.00p 194.00p 0
30/12/2010 194.00p 195.00p 193.00p 194.00p 500

*Close Price adjusted for both dividends and splits