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:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- 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
Thruvision Group (THRU) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2022 | 25.60p | 26.00p | 25.00p | 25.60p | 19647 |
| 14/01/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 13/01/2022 | 25.60p | 25.97p | 25.60p | 25.60p | 192 |
| 12/01/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 10/01/2022 | 25.60p | 25.98p | 25.60p | 25.60p | 3803 |
| 07/01/2022 | 25.60p | 26.00p | 25.00p | 25.60p | 23771 |
| 06/01/2022 | 25.60p | 26.00p | 25.00p | 25.60p | 184913 |
| 05/01/2022 | 25.60p | 26.00p | 25.00p | 25.60p | 16923 |
| 04/01/2022 | 28.00p | 28.00p | 25.00p | 25.60p | 161659 |
| 03/01/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 31/12/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 30/12/2021 | 28.00p | 28.66p | 28.00p | 28.00p | 13915 |
| 29/12/2021 | 28.00p | 28.90p | 27.20p | 28.00p | 61329 |
| 28/12/2021 | 23.50p | 30.00p | 23.48p | 29.00p | 371850 |
| 27/12/2021 | 23.50p | 30.00p | 23.48p | 29.00p | 371850 |
| 24/12/2021 | 23.50p | 30.00p | 23.48p | 29.00p | 371850 |
| 23/12/2021 | 23.50p | 23.50p | 23.00p | 23.50p | 41057 |
| 22/12/2021 | 23.50p | 23.50p | 23.40p | 23.50p | 0 |
| 21/12/2021 | 23.00p | 24.00p | 23.00p | 23.40p | 1507672 |
| 20/12/2021 | 21.70p | 23.40p | 21.70p | 23.00p | 172230 |
| 17/12/2021 | 21.70p | 21.70p | 21.70p | 21.70p | 68760 |
| 16/12/2021 | 21.70p | 21.97p | 21.43p | 21.70p | 36213 |
| 15/12/2021 | 21.70p | 22.00p | 21.70p | 21.70p | 2005020 |
| 14/12/2021 | 20.50p | 21.95p | 20.50p | 21.70p | 223936 |
| 13/12/2021 | 20.50p | 20.90p | 20.50p | 20.50p | 55000 |
| 10/12/2021 | 20.50p | 20.90p | 20.50p | 20.50p | 6000 |
| 09/12/2021 | 21.10p | 21.10p | 20.50p | 20.50p | 10485 |
| 08/12/2021 | 20.80p | 21.40p | 20.80p | 21.10p | 55475 |
| 07/12/2021 | 20.80p | 20.80p | 20.60p | 20.80p | 99705 |
| 06/12/2021 | 20.50p | 22.00p | 20.50p | 20.80p | 81000 |
| 03/12/2021 | 19.70p | 20.95p | 19.70p | 20.50p | 56000 |
| 02/12/2021 | 19.70p | 19.70p | 19.00p | 19.70p | 2920 |
| 01/12/2021 | 19.50p | 20.00p | 19.50p | 19.70p | 57735 |
| 30/11/2021 | 18.75p | 20.00p | 18.16p | 19.50p | 60874 |
| 29/11/2021 | 17.75p | 18.75p | 17.66p | 18.75p | 91 |
| 26/11/2021 | 19.05p | 19.05p | 17.50p | 17.75p | 1016491 |
| 25/11/2021 | 19.50p | 19.50p | 18.70p | 19.05p | 56000 |
| 24/11/2021 | 19.50p | 19.50p | 19.21p | 19.50p | 1250 |
| 23/11/2021 | 19.40p | 19.60p | 19.16p | 19.50p | 50000 |
| 22/11/2021 | 18.75p | 19.85p | 18.75p | 19.40p | 207881 |
| 19/11/2021 | 18.25p | 18.50p | 18.01p | 18.25p | 45474 |
| 18/11/2021 | 18.25p | 18.45p | 18.25p | 18.25p | 21000 |
| 17/11/2021 | 18.15p | 18.40p | 17.84p | 18.25p | 41000 |
| 16/11/2021 | 18.15p | 18.47p | 17.85p | 18.15p | 51000 |
| 15/11/2021 | 17.90p | 18.15p | 17.80p | 18.15p | 130464 |
| 12/11/2021 | 17.70p | 17.99p | 17.70p | 17.90p | 43337 |
| 11/11/2021 | 17.70p | 17.80p | 17.70p | 17.70p | 30243 |
| 10/11/2021 | 17.65p | 17.80p | 17.60p | 17.70p | 84964 |
| 09/11/2021 | 17.75p | 17.85p | 17.50p | 17.65p | 20061 |
| 08/11/2021 | 17.75p | 17.85p | 17.75p | 17.75p | 952 |
| 05/11/2021 | 17.75p | 17.90p | 17.50p | 17.75p | 88600 |
| 04/11/2021 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 03/11/2021 | 17.75p | 17.85p | 17.75p | 17.75p | 20569 |
| 02/11/2021 | 17.75p | 18.00p | 17.30p | 17.75p | 100243 |
| 01/11/2021 | 17.25p | 17.75p | 17.12p | 17.75p | 175632 |
| 29/10/2021 | 17.25p | 17.25p | 17.01p | 17.25p | 9423 |
| 28/10/2021 | 18.10p | 18.10p | 17.01p | 17.25p | 87831 |
| 27/10/2021 | 19.70p | 20.20p | 18.00p | 18.00p | 19530 |
| 26/10/2021 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 25/10/2021 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 22/10/2021 | 19.70p | 19.70p | 19.60p | 19.70p | 19500 |
| 21/10/2021 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 20/10/2021 | 19.70p | 19.70p | 19.00p | 19.70p | 25089 |
| 19/10/2021 | 19.70p | 19.80p | 19.70p | 19.70p | 19353 |
| 18/10/2021 | 20.50p | 20.50p | 19.60p | 19.60p | 12259 |
| 15/10/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/10/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 1300 |
| 13/10/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/10/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/10/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 32469 |
| 08/10/2021 | 20.60p | 20.70p | 20.00p | 20.50p | 9293 |
| 07/10/2021 | 20.80p | 20.90p | 18.88p | 20.60p | 39695 |
| 06/10/2021 | 20.80p | 20.80p | 20.80p | 20.80p | 0 |
| 05/10/2021 | 20.80p | 20.80p | 20.60p | 20.80p | 13770000 |
| 04/10/2021 | 20.90p | 20.90p | 20.40p | 20.90p | 250000 |
| 01/10/2021 | 21.00p | 21.00p | 20.40p | 20.90p | 45000 |
| 30/09/2021 | 21.00p | 21.00p | 20.60p | 21.00p | 698 |
| 29/09/2021 | 21.10p | 21.10p | 20.80p | 21.00p | 20000 |
| 28/09/2021 | 21.20p | 21.40p | 21.00p | 21.10p | 19238 |
| 27/09/2021 | 21.20p | 21.20p | 21.20p | 21.20p | 0 |
| 24/09/2021 | 21.20p | 21.20p | 21.00p | 21.20p | 23063 |
| 23/09/2021 | 22.80p | 22.80p | 21.30p | 21.30p | 34206 |
| 22/09/2021 | 23.20p | 23.20p | 22.40p | 22.80p | 15000 |
| 21/09/2021 | 23.50p | 23.50p | 23.00p | 23.20p | 17462 |
| 20/09/2021 | 23.70p | 24.00p | 23.40p | 23.50p | 25021 |
| 17/09/2021 | 23.70p | 23.70p | 23.40p | 23.70p | 13554 |
| 16/09/2021 | 23.70p | 23.70p | 23.70p | 23.70p | 0 |
| 15/09/2021 | 23.70p | 23.70p | 23.70p | 23.70p | 0 |
| 14/09/2021 | 23.70p | 23.80p | 23.41p | 23.70p | 2975 |
| 13/09/2021 | 23.70p | 23.90p | 23.40p | 23.70p | 17989 |
| 10/09/2021 | 23.70p | 24.00p | 23.40p | 23.70p | 7039 |
| 09/09/2021 | 24.00p | 24.00p | 23.40p | 23.70p | 6500 |
| 08/09/2021 | 24.40p | 24.40p | 23.40p | 24.00p | 7994 |
| 07/09/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 06/09/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 11147 |
| 03/09/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 02/09/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 01/09/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 137930 |
| 31/08/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 4105 |
| 30/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 27/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 26/08/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 7600 |
| 25/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 24/08/2021 | 24.40p | 24.40p | 23.85p | 24.40p | 6000 |
| 23/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 20/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 19/08/2021 | 24.40p | 24.60p | 23.83p | 24.40p | 30142 |
| 18/08/2021 | 24.40p | 24.40p | 23.84p | 24.40p | 1084 |
| 17/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 16/08/2021 | 24.50p | 25.00p | 24.00p | 24.40p | 119599 |
| 13/08/2021 | 24.50p | 24.50p | 24.20p | 24.50p | 21581 |
| 12/08/2021 | 24.40p | 24.40p | 24.00p | 24.40p | 15747 |
| 11/08/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 4156 |
| 10/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 09/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 06/08/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 12317 |
| 05/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 369 |
| 04/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 03/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 02/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 10000 |
| 30/07/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 29/07/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 788 |
| 28/07/2021 | 24.50p | 24.55p | 23.80p | 24.40p | 45029 |
| 27/07/2021 | 24.40p | 24.63p | 24.40p | 24.50p | 10000 |
| 26/07/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 5000 |
| 23/07/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 22/07/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 21/07/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 1949 |
| 20/07/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 19/07/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 42289 |
| 16/07/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 45987 |
| 15/07/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 63593 |
| 14/07/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 15000 |
| 13/07/2021 | 24.40p | 24.40p | 24.00p | 24.40p | 10000 |
| 12/07/2021 | 24.40p | 25.00p | 23.95p | 24.40p | 25100 |
| 09/07/2021 | 25.00p | 25.40p | 25.00p | 25.00p | 2000 |
| 08/07/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/07/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/07/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/07/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/07/2021 | 25.00p | 25.40p | 25.00p | 25.00p | 2000 |
| 01/07/2021 | 25.00p | 25.40p | 24.60p | 25.00p | 15845 |
| 30/06/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/06/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/06/2021 | 25.00p | 25.33p | 24.50p | 25.00p | 15000 |
| 25/06/2021 | 25.00p | 25.33p | 24.55p | 25.00p | 9180 |
| 24/06/2021 | 25.00p | 25.00p | 24.55p | 25.00p | 5146 |
| 23/06/2021 | 25.00p | 25.40p | 25.00p | 25.00p | 2207 |
| 22/06/2021 | 24.80p | 25.35p | 24.80p | 25.00p | 24683 |
| 21/06/2021 | 24.80p | 24.80p | 24.20p | 24.80p | 1818 |
| 18/06/2021 | 25.00p | 25.00p | 24.70p | 24.70p | 0 |
| 17/06/2021 | 25.10p | 25.10p | 25.00p | 25.00p | 0 |
| 16/06/2021 | 25.10p | 25.10p | 25.10p | 25.10p | 0 |
| 15/06/2021 | 25.10p | 25.15p | 24.50p | 25.10p | 35888 |
| 14/06/2021 | 25.10p | 25.10p | 25.10p | 25.10p | 0 |
| 11/06/2021 | 25.00p | 25.60p | 24.50p | 25.10p | 29072 |
| 10/06/2021 | 25.00p | 25.00p | 24.40p | 25.00p | 5005 |
| 09/06/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/06/2021 | 24.50p | 25.21p | 24.50p | 25.00p | 129000 |
| 07/06/2021 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 04/06/2021 | 24.50p | 24.50p | 24.00p | 24.50p | 80102 |
| 03/06/2021 | 24.50p | 24.50p | 24.00p | 24.50p | 1217 |
| 02/06/2021 | 24.40p | 24.50p | 24.00p | 24.50p | 2500 |
| 01/06/2021 | 24.00p | 24.40p | 24.00p | 24.40p | 797 |
| 31/05/2021 | 23.80p | 24.00p | 23.25p | 23.80p | 21107 |
| 28/05/2021 | 23.80p | 24.00p | 23.25p | 23.80p | 21107 |
| 27/05/2021 | 23.80p | 24.00p | 23.80p | 23.80p | 60127 |
| 26/05/2021 | 23.80p | 23.80p | 23.20p | 23.80p | 19456 |
| 25/05/2021 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 24/05/2021 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 21/05/2021 | 23.80p | 23.85p | 23.20p | 23.80p | 11700 |
| 20/05/2021 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 19/05/2021 | 23.80p | 23.80p | 23.20p | 23.80p | 250 |
| 18/05/2021 | 23.80p | 23.80p | 23.20p | 23.80p | 1759 |
| 17/05/2021 | 23.80p | 23.80p | 23.20p | 23.80p | 6518 |
| 14/05/2021 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 13/05/2021 | 23.80p | 23.85p | 23.80p | 23.80p | 1300 |
| 12/05/2021 | 23.80p | 23.90p | 23.20p | 23.80p | 55058 |
| 11/05/2021 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 10/05/2021 | 23.80p | 24.00p | 23.20p | 23.80p | 21057 |
| 07/05/2021 | 23.80p | 23.80p | 23.20p | 23.80p | 55000 |
| 06/05/2021 | 24.00p | 24.00p | 23.80p | 23.80p | 0 |
| 05/05/2021 | 24.00p | 24.00p | 23.50p | 24.00p | 30000 |
| 04/05/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/05/2021 | 24.00p | 24.28p | 23.50p | 24.00p | 44170 |
| 30/04/2021 | 24.00p | 24.28p | 23.50p | 24.00p | 44170 |
| 29/04/2021 | 24.00p | 24.00p | 23.80p | 24.00p | 10250 |
| 28/04/2021 | 24.00p | 24.00p | 23.80p | 24.00p | 6846 |
| 27/04/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/04/2021 | 24.00p | 24.48p | 23.65p | 24.00p | 30000 |
| 23/04/2021 | 24.00p | 24.00p | 23.63p | 24.00p | 701 |
| 22/04/2021 | 24.00p | 24.00p | 23.52p | 24.00p | 49500 |
| 21/04/2021 | 24.00p | 24.50p | 24.00p | 24.00p | 1139 |
| 20/04/2021 | 23.80p | 24.30p | 23.80p | 24.00p | 20000 |
| 19/04/2021 | 23.80p | 24.30p | 23.80p | 23.80p | 5000 |
| 16/04/2021 | 23.60p | 24.20p | 23.60p | 23.80p | 11197 |
| 15/04/2021 | 23.50p | 24.00p | 23.50p | 23.60p | 28332 |
| 14/04/2021 | 23.30p | 23.50p | 23.00p | 23.50p | 23026 |
| 13/04/2021 | 23.20p | 23.45p | 23.20p | 23.30p | 55000 |
| 12/04/2021 | 23.20p | 23.30p | 23.20p | 23.20p | 8462 |
*Close Price adjusted for both dividends and splits