Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/09/2019 26.10p 26.10p 25.50p 26.10p 7129
11/09/2019 25.80p 26.10p 25.80p 26.10p 250000
10/09/2019 25.80p 25.80p 25.80p 25.80p 0
09/09/2019 25.80p 26.52p 25.80p 25.80p 10000
06/09/2019 25.80p 25.80p 25.80p 25.80p 0
05/09/2019 25.80p 25.80p 25.30p 25.80p 100
04/09/2019 25.80p 25.80p 25.80p 25.80p 0
03/09/2019 25.80p 25.80p 25.80p 25.80p 0
02/09/2019 25.80p 25.80p 25.80p 25.80p 0
30/08/2019 25.80p 26.30p 25.80p 25.80p 12
29/08/2019 25.80p 25.80p 25.75p 25.80p 1000
28/08/2019 25.80p 25.80p 25.80p 25.80p 0
27/08/2019 25.80p 26.30p 25.30p 25.80p 5264
23/08/2019 25.80p 25.80p 25.80p 25.80p 0
22/08/2019 25.80p 25.80p 25.20p 25.80p 15000
21/08/2019 25.80p 25.80p 25.80p 25.80p 0
20/08/2019 25.80p 26.30p 25.80p 25.80p 950
19/08/2019 25.80p 25.80p 25.20p 25.80p 1873
16/08/2019 25.60p 25.80p 25.15p 25.80p 1944
15/08/2019 25.70p 26.10p 25.60p 25.60p 2420
14/08/2019 26.80p 26.90p 25.20p 25.70p 58599
13/08/2019 26.80p 27.04p 26.80p 26.80p 10000
12/08/2019 26.80p 26.80p 26.00p 26.80p 4516
09/08/2019 26.80p 26.80p 26.80p 26.80p 0
08/08/2019 26.80p 26.80p 26.80p 26.80p 0
07/08/2019 26.80p 26.80p 26.15p 26.80p 9693
06/08/2019 27.10p 27.10p 26.60p 26.80p 38000
05/08/2019 28.00p 28.00p 26.60p 27.10p 99217
02/08/2019 28.20p 28.20p 28.00p 28.20p 0
01/08/2019 28.20p 28.20p 27.40p 28.00p 91867
31/07/2019 28.20p 28.20p 28.00p 28.20p 0
30/07/2019 28.20p 28.20p 27.50p 28.00p 55837
29/07/2019 28.20p 28.28p 28.20p 28.20p 163
26/07/2019 28.20p 28.20p 27.38p 28.20p 18009
25/07/2019 28.20p 28.20p 28.20p 28.20p 0
24/07/2019 28.20p 28.20p 27.71p 28.20p 8644
23/07/2019 28.20p 28.20p 28.00p 28.20p 0
22/07/2019 28.00p 28.00p 27.00p 28.00p 5400
19/07/2019 28.00p 28.00p 28.00p 28.00p 0
18/07/2019 28.00p 28.00p 27.38p 28.00p 3900
17/07/2019 28.00p 28.00p 27.26p 28.00p 18587
16/07/2019 28.20p 28.50p 28.00p 28.00p 50400
15/07/2019 28.20p 28.20p 27.50p 28.20p 89174
12/07/2019 28.20p 28.20p 28.20p 28.20p 0
11/07/2019 28.20p 28.50p 28.20p 28.20p 0
10/07/2019 28.50p 28.50p 28.00p 28.50p 8850
09/07/2019 28.50p 28.50p 28.00p 28.00p 20000
08/07/2019 28.50p 28.50p 28.00p 28.50p 7390
05/07/2019 28.50p 28.50p 28.00p 28.50p 0
04/07/2019 28.50p 28.50p 28.00p 28.00p 36000
03/07/2019 28.50p 28.50p 28.50p 28.50p 0
02/07/2019 28.50p 28.55p 27.50p 28.50p 21730
01/07/2019 29.50p 29.50p 28.00p 28.00p 93712
28/06/2019 29.50p 29.50p 29.00p 29.50p 434
27/06/2019 30.00p 30.00p 29.00p 29.50p 22536
26/06/2019 30.00p 30.00p 30.00p 30.00p 0
25/06/2019 30.00p 30.00p 30.00p 30.00p 0
24/06/2019 31.10p 31.25p 29.00p 30.00p 42027
21/06/2019 31.10p 31.37p 30.33p 31.10p 33950
20/06/2019 31.10p 31.49p 30.33p 31.10p 32606
19/06/2019 31.10p 31.87p 30.35p 31.10p 90543
18/06/2019 30.90p 32.00p 30.18p 31.10p 99183
17/06/2019 30.90p 30.90p 30.18p 30.90p 5739
14/06/2019 30.90p 31.22p 30.18p 30.90p 9113
13/06/2019 30.90p 31.24p 30.90p 30.90p 8525
12/06/2019 30.30p 31.00p 30.30p 30.90p 20000
11/06/2019 30.10p 30.80p 30.10p 30.30p 29356
10/06/2019 30.10p 30.75p 29.60p 30.10p 8918
07/06/2019 30.10p 30.10p 30.10p 30.10p 0
06/06/2019 30.10p 30.10p 30.10p 30.10p 58029
05/06/2019 30.10p 30.10p 29.74p 30.10p 23398
04/06/2019 30.10p 30.10p 29.60p 29.60p 23522
03/06/2019 29.60p 29.60p 29.28p 29.60p 21000
31/05/2019 29.60p 29.60p 29.25p 29.60p 21069
30/05/2019 29.50p 29.70p 29.10p 29.60p 885
29/05/2019 29.50p 29.50p 29.14p 29.50p 6432
28/05/2019 29.50p 29.50p 29.14p 29.50p 498
24/05/2019 29.90p 29.90p 29.14p 29.50p 28802
23/05/2019 29.90p 29.90p 29.26p 29.90p 9490
22/05/2019 29.20p 30.70p 29.00p 29.90p 109733
21/05/2019 28.30p 28.30p 28.00p 28.00p 30382
20/05/2019 28.30p 28.62p 27.70p 28.30p 3943
17/05/2019 28.30p 28.62p 27.70p 28.30p 8408
16/05/2019 28.30p 28.50p 28.30p 28.30p 4075
15/05/2019 28.30p 28.50p 27.70p 28.30p 60608
14/05/2019 28.30p 28.30p 27.80p 28.30p 1239
13/05/2019 28.30p 28.30p 27.61p 28.30p 36019
10/05/2019 28.30p 28.30p 28.00p 28.30p 21383
09/05/2019 28.30p 28.50p 28.00p 28.30p 17749
08/05/2019 28.30p 28.30p 27.80p 28.30p 53182
07/05/2019 28.30p 28.30p 28.00p 28.30p 7134
03/05/2019 28.30p 28.30p 28.00p 28.30p 1368
02/05/2019 28.30p 28.30p 27.93p 28.30p 25000
01/05/2019 28.30p 28.50p 28.30p 28.30p 3500
30/04/2019 28.30p 28.30p 28.30p 28.30p 0
29/04/2019 28.30p 28.30p 27.93p 28.30p 6387
26/04/2019 28.30p 28.30p 27.93p 28.30p 17354
25/04/2019 28.30p 28.30p 28.30p 28.30p 0
24/04/2019 28.30p 28.30p 27.93p 28.30p 4750
23/04/2019 28.30p 28.30p 27.93p 28.30p 2150
18/04/2019 28.30p 28.30p 27.88p 28.30p 5209
17/04/2019 28.30p 28.80p 27.83p 28.30p 8426
16/04/2019 28.30p 28.30p 27.83p 28.30p 3157
15/04/2019 28.30p 28.70p 27.77p 28.00p 86964
12/04/2019 28.50p 28.50p 27.77p 28.00p 114722
11/04/2019 27.80p 28.00p 27.60p 28.00p 48925
10/04/2019 28.50p 28.50p 27.27p 27.80p 32101
09/04/2019 28.70p 28.70p 28.00p 28.50p 16873
08/04/2019 28.90p 28.90p 28.00p 28.70p 45245
05/04/2019 28.90p 28.90p 28.00p 28.90p 83768
04/04/2019 28.90p 28.90p 28.00p 28.90p 60000
03/04/2019 28.50p 28.90p 28.00p 28.90p 2719
02/04/2019 28.50p 28.74p 28.00p 28.50p 169018
01/04/2019 28.50p 28.60p 28.28p 28.60p 116729
29/03/2019 28.60p 28.65p 28.37p 28.65p 10000
28/03/2019 28.60p 28.60p 28.60p 28.60p 0
27/03/2019 28.60p 28.60p 28.28p 28.60p 6600
26/03/2019 29.10p 29.10p 28.25p 28.60p 166916
25/03/2019 29.10p 29.10p 29.10p 29.10p 0
22/03/2019 29.10p 29.50p 28.67p 29.10p 15724
21/03/2019 29.10p 29.10p 28.65p 29.10p 10510
20/03/2019 29.10p 29.10p 28.65p 29.10p 250
19/03/2019 29.10p 30.00p 28.51p 29.10p 199772
18/03/2019 28.60p 29.10p 28.20p 29.10p 110000
15/03/2019 28.75p 28.75p 28.30p 28.60p 61396
14/03/2019 28.85p 28.99p 28.50p 28.75p 68913
13/03/2019 29.50p 29.50p 28.85p 28.85p 16680
12/03/2019 29.50p 29.75p 29.50p 29.50p 3426
11/03/2019 29.75p 29.75p 29.00p 29.50p 17780
08/03/2019 29.75p 29.75p 29.15p 29.50p 25000
07/03/2019 29.75p 29.75p 29.20p 29.75p 48599
06/03/2019 29.75p 30.00p 29.20p 29.75p 15406
05/03/2019 29.75p 30.00p 29.75p 29.75p 3351
04/03/2019 29.75p 30.00p 29.20p 29.75p 86122
01/03/2019 29.75p 29.75p 29.15p 29.75p 229
28/02/2019 29.75p 30.00p 29.75p 29.75p 11
27/02/2019 29.75p 30.00p 29.50p 29.75p 15097
26/02/2019 29.75p 29.90p 29.00p 29.75p 17305
25/02/2019 29.75p 29.75p 29.75p 29.75p 0
22/02/2019 29.75p 30.00p 29.50p 29.75p 7631
21/02/2019 29.75p 29.75p 29.40p 29.75p 18000
20/02/2019 29.50p 30.00p 29.38p 29.75p 37094
19/02/2019 30.00p 30.00p 29.00p 30.00p 34552
18/02/2019 30.50p 30.50p 29.26p 30.00p 27200
15/02/2019 29.00p 31.00p 29.00p 30.50p 45884
14/02/2019 28.50p 30.00p 28.50p 29.00p 21178
13/02/2019 27.10p 29.00p 27.10p 28.35p 145000
12/02/2019 27.10p 28.20p 26.75p 27.10p 82737
11/02/2019 27.10p 27.50p 26.44p 26.70p 78112
08/02/2019 27.10p 27.10p 26.56p 27.10p 14355
07/02/2019 26.75p 28.00p 26.75p 27.10p 28689
06/02/2019 26.75p 26.75p 26.15p 26.75p 13800
05/02/2019 26.75p 27.27p 26.12p 26.75p 11071
04/02/2019 26.75p 26.75p 26.75p 26.75p 0
01/02/2019 26.75p 26.75p 26.12p 26.75p 2882
31/01/2019 26.75p 26.75p 26.00p 26.75p 2000
30/01/2019 26.75p 26.75p 26.12p 26.75p 137
29/01/2019 27.00p 27.15p 26.12p 26.75p 200012
28/01/2019 27.00p 27.00p 26.24p 27.00p 70000
25/01/2019 27.00p 27.00p 26.02p 27.00p 127396
24/01/2019 27.00p 27.00p 26.24p 27.00p 15075
23/01/2019 27.00p 27.00p 26.24p 27.00p 21052
22/01/2019 27.00p 27.00p 26.24p 27.00p 121224
21/01/2019 27.00p 27.00p 26.29p 27.00p 93714
18/01/2019 27.00p 27.00p 26.29p 27.00p 34768
17/01/2019 27.00p 27.00p 26.29p 27.00p 716
16/01/2019 27.00p 27.30p 26.00p 27.00p 27764
15/01/2019 27.00p 27.00p 27.00p 27.00p 0
14/01/2019 27.00p 27.00p 26.29p 27.00p 2500
11/01/2019 27.00p 27.38p 26.29p 27.00p 73340
10/01/2019 27.00p 27.00p 26.29p 27.00p 11411
09/01/2019 26.75p 27.00p 26.75p 27.00p 15000
08/01/2019 26.75p 26.75p 26.22p 26.75p 298600
07/01/2019 26.75p 26.95p 26.50p 26.75p 157945
04/01/2019 26.75p 26.75p 26.10p 26.75p 28808
03/01/2019 27.25p 27.25p 26.59p 26.75p 9154
02/01/2019 27.25p 27.25p 26.59p 27.25p 16000
31/12/2018 27.25p 27.25p 26.59p 27.25p 9000
28/12/2018 27.25p 27.25p 26.59p 27.25p 11678
27/12/2018 27.25p 27.50p 27.25p 27.25p 10957
24/12/2018 27.25p 27.50p 27.25p 27.25p 17462
21/12/2018 27.25p 27.25p 27.25p 27.25p 0
20/12/2018 27.25p 27.25p 26.59p 27.25p 3475
19/12/2018 27.25p 27.25p 26.50p 27.25p 57096
18/12/2018 27.25p 28.00p 26.88p 27.25p 19000
17/12/2018 27.25p 27.25p 26.50p 27.25p 15387
14/12/2018 27.25p 27.25p 26.75p 27.25p 1031
13/12/2018 27.25p 27.50p 26.59p 27.25p 7820
12/12/2018 27.50p 28.15p 26.59p 27.25p 102432
11/12/2018 27.50p 27.50p 26.77p 27.50p 31104
10/12/2018 27.50p 28.48p 26.77p 27.50p 107804
07/12/2018 26.90p 27.49p 26.60p 26.90p 127811
06/12/2018 27.75p 27.75p 26.30p 26.90p 169562
05/12/2018 27.75p 27.75p 27.07p 27.75p 22714
04/12/2018 27.35p 28.49p 27.11p 27.75p 39500
03/12/2018 27.35p 27.75p 27.00p 27.35p 32037
30/11/2018 27.25p 28.00p 27.11p 27.35p 35650
29/11/2018 26.10p 28.00p 26.10p 27.25p 139518
28/11/2018 26.10p 26.10p 26.10p 26.10p 0
27/11/2018 26.10p 27.00p 26.10p 26.10p 3350

*Close Price adjusted for both dividends and splits