Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/10/2017 14.25p 14.48p 14.13p 14.25p 160164
27/10/2017 14.25p 14.50p 14.13p 14.25p 28688
26/10/2017 12.88p 14.50p 12.88p 14.25p 701250
25/10/2017 13.25p 13.25p 12.75p 12.88p 115000
24/10/2017 14.00p 14.00p 13.03p 13.25p 501147
23/10/2017 14.75p 14.75p 13.75p 14.00p 297007
20/10/2017 14.75p 15.00p 14.50p 14.75p 161441
19/10/2017 14.75p 14.84p 14.50p 14.75p 108533
18/10/2017 15.25p 15.25p 14.50p 14.75p 726851
17/10/2017 15.25p 15.38p 15.25p 15.25p 67000
16/10/2017 15.63p 15.63p 15.00p 15.25p 115670
13/10/2017 16.25p 16.25p 15.63p 15.63p 369827
12/10/2017 17.50p 17.50p 16.25p 16.25p 699831
11/10/2017 17.50p 17.50p 17.50p 17.50p 38628
10/10/2017 17.75p 17.75p 17.25p 17.50p 36895
09/10/2017 20.25p 20.25p 17.75p 17.75p 55000
06/10/2017 18.88p 18.88p 18.88p 18.88p 5153
05/10/2017 19.25p 19.50p 18.88p 18.88p 77964
04/10/2017 19.00p 19.25p 19.00p 19.25p 308518
03/10/2017 19.13p 19.50p 19.00p 19.00p 119800
02/10/2017 19.75p 20.00p 19.25p 19.50p 459713
29/09/2017 17.38p 19.37p 16.63p 19.25p 1959982
28/09/2017 16.50p 16.75p 16.37p 16.63p 356378
27/09/2017 17.38p 18.63p 16.25p 16.75p 1194597
26/09/2017 21.25p 21.25p 18.63p 18.63p 229677
25/09/2017 22.50p 22.50p 21.25p 21.25p 531150
22/09/2017 25.38p 25.38p 22.50p 22.50p 136080
21/09/2017 25.38p 25.38p 25.25p 25.38p 0
20/09/2017 25.50p 25.50p 25.25p 25.25p 43672
19/09/2017 26.00p 26.00p 25.50p 25.50p 27463
18/09/2017 26.00p 26.00p 25.75p 26.00p 241784
15/09/2017 26.75p 26.75p 26.00p 26.00p 42073
14/09/2017 26.75p 26.75p 26.75p 26.75p 17401
13/09/2017 26.75p 26.75p 26.75p 26.75p 0
12/09/2017 27.25p 27.25p 26.75p 26.75p 13877
11/09/2017 27.25p 27.25p 27.25p 27.25p 11664
08/09/2017 27.25p 27.25p 27.25p 27.25p 6575
07/09/2017 27.25p 27.25p 27.25p 27.25p 2134
06/09/2017 27.25p 27.25p 27.25p 27.25p 11063
05/09/2017 27.25p 27.25p 27.25p 27.25p 4177
04/09/2017 26.75p 27.25p 26.75p 27.25p 41490
01/09/2017 27.25p 27.25p 26.75p 26.75p 161534
31/08/2017 27.25p 27.25p 27.25p 27.25p 0
30/08/2017 27.50p 27.50p 27.25p 27.25p 28943
29/08/2017 28.25p 28.25p 27.50p 27.50p 29568
25/08/2017 28.25p 28.25p 28.25p 28.25p 61258
24/08/2017 28.25p 28.25p 28.25p 28.25p 7668
23/08/2017 28.25p 28.25p 28.25p 28.25p 704
22/08/2017 28.25p 28.25p 28.25p 28.25p 17274
21/08/2017 28.25p 28.25p 28.25p 28.25p 46000
18/08/2017 28.25p 28.25p 28.25p 28.25p 21988
17/08/2017 28.50p 28.50p 28.00p 28.25p 30636
16/08/2017 28.50p 28.50p 28.50p 28.50p 4500
15/08/2017 28.25p 28.50p 28.25p 28.50p 31312
14/08/2017 28.25p 28.25p 28.25p 28.25p 11500
11/08/2017 28.50p 28.50p 27.75p 28.25p 141000
10/08/2017 28.50p 28.50p 28.50p 28.50p 57002
09/08/2017 29.62p 29.62p 28.50p 28.50p 134480
08/08/2017 29.62p 29.62p 29.62p 29.62p 53096
07/08/2017 29.62p 29.62p 29.25p 29.62p 127488
04/08/2017 29.25p 29.25p 29.25p 29.25p 43500
03/08/2017 29.50p 29.50p 29.25p 29.25p 16703
02/08/2017 29.50p 29.50p 29.50p 29.50p 0
01/08/2017 29.50p 29.50p 29.50p 29.50p 54460
31/07/2017 29.50p 29.50p 29.50p 29.50p 21548
28/07/2017 29.50p 29.50p 29.50p 29.50p 79005
27/07/2017 29.50p 29.50p 29.50p 29.50p 81884
26/07/2017 30.25p 30.25p 28.87p 29.50p 124352
25/07/2017 31.63p 31.63p 30.25p 30.25p 78009
24/07/2017 32.12p 32.25p 31.63p 31.63p 148835
21/07/2017 30.50p 32.25p 30.50p 32.12p 712451
20/07/2017 28.00p 30.50p 28.00p 30.50p 203607
19/07/2017 28.00p 28.00p 28.00p 28.00p 27949
18/07/2017 28.00p 28.00p 28.00p 28.00p 25506
17/07/2017 28.00p 28.00p 28.00p 28.00p 23872
14/07/2017 28.00p 28.00p 28.00p 28.00p 59812
13/07/2017 28.00p 28.00p 28.00p 28.00p 22100
12/07/2017 28.00p 28.00p 28.00p 28.00p 117138
11/07/2017 27.75p 28.00p 27.75p 28.00p 529266
10/07/2017 27.75p 27.75p 27.75p 27.75p 35814
07/07/2017 28.00p 27.75p 27.75p 27.75p 15456
06/07/2017 27.75p 27.75p 27.75p 27.75p 12970
05/07/2017 27.75p 27.75p 27.50p 27.75p 48430
04/07/2017 27.25p 27.50p 27.25p 27.50p 3000
03/07/2017 27.25p 27.25p 27.25p 27.25p 10000
30/06/2017 27.25p 27.25p 27.25p 27.25p 10000
29/06/2017 27.25p 27.25p 27.25p 27.25p 71377
28/06/2017 27.25p 27.25p 27.25p 27.25p 470054
27/06/2017 27.25p 27.25p 27.25p 27.25p 20000
26/06/2017 27.25p 27.25p 27.25p 27.25p 9370
23/06/2017 27.25p 27.25p 27.25p 27.25p 63683
22/06/2017 26.88p 27.50p 26.88p 27.25p 0
21/06/2017 26.88p 26.88p 26.88p 26.88p 0
20/06/2017 26.88p 26.88p 26.75p 26.88p 0
19/06/2017 26.75p 26.75p 26.75p 26.75p 0
16/06/2017 26.75p 26.75p 26.50p 26.75p 35500
15/06/2017 26.75p 26.75p 26.50p 26.75p 43448
14/06/2017 26.50p 27.00p 26.00p 26.50p 23075
13/06/2017 26.50p 27.00p 26.14p 26.50p 138761
12/06/2017 26.50p 26.66p 26.14p 26.50p 19803
09/06/2017 26.50p 27.00p 26.12p 26.50p 48941
08/06/2017 26.50p 26.50p 26.50p 26.50p 0
07/06/2017 26.50p 27.00p 26.00p 26.50p 82824
06/06/2017 26.25p 26.50p 25.88p 26.50p 65234
05/06/2017 26.25p 26.48p 26.00p 26.25p 23273
02/06/2017 26.75p 26.75p 26.00p 26.00p 33729
01/06/2017 26.75p 26.75p 26.50p 26.75p 44203
31/05/2017 27.13p 27.13p 26.12p 26.75p 114212
30/05/2017 27.50p 27.50p 27.00p 27.13p 143964
26/05/2017 27.63p 27.75p 27.25p 27.50p 177992
25/05/2017 27.63p 27.90p 27.25p 27.63p 54267
24/05/2017 27.13p 27.75p 27.13p 27.63p 91979
23/05/2017 26.50p 27.50p 26.50p 27.13p 544330
22/05/2017 26.50p 26.70p 26.00p 26.50p 47012
19/05/2017 26.50p 26.70p 26.00p 26.50p 714755
18/05/2017 27.00p 27.00p 26.50p 26.50p 60388
17/05/2017 27.00p 27.00p 26.50p 27.00p 85598
16/05/2017 27.25p 27.25p 26.50p 27.00p 43914
15/05/2017 27.25p 27.27p 27.00p 27.25p 49343
12/05/2017 27.25p 27.27p 27.00p 27.25p 22391
11/05/2017 27.25p 27.40p 27.00p 27.25p 39473
10/05/2017 27.25p 27.29p 27.00p 27.25p 65435
09/05/2017 27.25p 27.34p 27.00p 27.25p 927809
08/05/2017 26.75p 27.00p 26.00p 26.75p 814478
05/05/2017 27.25p 27.25p 26.75p 26.75p 139850
04/05/2017 29.00p 29.00p 27.25p 27.25p 312136
03/05/2017 30.25p 30.48p 28.50p 29.00p 426630
02/05/2017 29.50p 30.50p 29.50p 30.25p 813046
28/04/2017 30.75p 32.00p 29.15p 29.37p 1197347
27/04/2017 31.00p 31.75p 30.40p 30.75p 36218
26/04/2017 31.00p 31.00p 30.65p 31.00p 5566
25/04/2017 31.00p 32.00p 30.63p 31.00p 16738
24/04/2017 31.00p 32.00p 30.00p 30.00p 162156
21/04/2017 31.00p 31.84p 30.40p 31.00p 51411
20/04/2017 30.50p 32.40p 30.00p 30.00p 946800
19/04/2017 29.25p 30.00p 28.50p 29.50p 174613
18/04/2017 29.25p 31.00p 29.03p 29.25p 337619
13/04/2017 27.63p 29.50p 27.30p 29.00p 1140479
12/04/2017 26.50p 27.25p 26.29p 27.13p 92333
11/04/2017 27.00p 27.88p 26.02p 26.50p 160846
10/04/2017 27.00p 27.12p 26.20p 27.00p 75935
07/04/2017 27.00p 27.00p 26.00p 27.00p 361371
06/04/2017 27.00p 27.25p 26.25p 27.00p 51931
05/04/2017 27.00p 27.50p 26.25p 27.00p 175382
04/04/2017 26.25p 27.30p 26.25p 27.00p 279079
03/04/2017 26.50p 27.12p 25.57p 26.25p 237363
31/03/2017 26.50p 27.50p 25.50p 26.50p 438691
30/03/2017 26.25p 26.50p 25.76p 26.50p 26000
29/03/2017 26.75p 27.19p 25.50p 26.25p 265485
28/03/2017 27.00p 28.32p 26.15p 26.75p 995777
27/03/2017 25.38p 27.80p 24.50p 27.00p 2344758
24/03/2017 27.50p 28.70p 23.00p 25.00p 4280196
23/03/2017 31.00p 32.00p 30.00p 31.00p 725312
22/03/2017 32.00p 32.00p 30.00p 31.00p 108618
21/03/2017 33.50p 34.90p 31.24p 32.00p 82381
20/03/2017 36.00p 36.00p 32.00p 33.50p 38224
17/03/2017 36.00p 37.00p 35.10p 36.00p 17237
16/03/2017 38.00p 38.00p 35.00p 36.00p 41757
15/03/2017 38.00p 38.40p 37.00p 38.00p 38008
14/03/2017 37.50p 39.00p 36.60p 38.00p 62516
13/03/2017 38.50p 39.80p 36.10p 37.50p 220010
10/03/2017 32.50p 40.33p 32.50p 39.00p 704986
09/03/2017 32.00p 33.90p 31.00p 32.50p 173118
08/03/2017 27.25p 32.40p 27.25p 32.00p 179299
07/03/2017 27.25p 29.09p 26.80p 27.25p 354970
06/03/2017 26.25p 27.00p 24.50p 26.75p 20593900
03/03/2017 30.25p 30.25p 25.50p 26.25p 168176
02/03/2017 30.25p 30.25p 29.50p 30.25p 13446
01/03/2017 33.00p 33.00p 28.50p 30.25p 236832
28/02/2017 33.00p 33.25p 31.00p 33.00p 75351
27/02/2017 33.00p 33.15p 32.00p 33.00p 66722
24/02/2017 33.50p 33.50p 32.00p 33.00p 10001
23/02/2017 34.00p 35.00p 32.00p 33.50p 51957
22/02/2017 34.00p 34.00p 33.00p 34.00p 7522
21/02/2017 34.00p 34.22p 34.00p 34.00p 6000
20/02/2017 34.75p 34.75p 33.00p 34.00p 23300
17/02/2017 34.50p 35.00p 34.15p 34.75p 40507
16/02/2017 35.50p 35.50p 33.68p 35.00p 9134
15/02/2017 35.50p 35.50p 34.00p 35.50p 33379
14/02/2017 36.00p 36.00p 34.00p 35.50p 35000
13/02/2017 35.75p 36.00p 34.50p 36.00p 169864
10/02/2017 36.25p 36.25p 34.60p 35.75p 70933
09/02/2017 36.25p 36.25p 36.25p 36.25p 8888
08/02/2017 36.50p 36.50p 35.50p 36.25p 5366
07/02/2017 37.00p 37.00p 36.50p 36.50p 14979
06/02/2017 37.75p 37.75p 35.00p 37.00p 74367
03/02/2017 37.75p 37.75p 37.50p 37.75p 79132
02/02/2017 37.75p 37.80p 37.00p 37.75p 92161
01/02/2017 37.88p 37.89p 37.50p 37.75p 494993
31/01/2017 37.88p 37.90p 37.75p 37.88p 8997
30/01/2017 37.88p 37.90p 37.88p 37.88p 1500
27/01/2017 37.88p 37.92p 37.88p 37.88p 62150
26/01/2017 37.88p 37.92p 37.88p 37.88p 313292
25/01/2017 38.50p 38.70p 38.25p 38.25p 87598
24/01/2017 38.50p 38.70p 38.50p 38.50p 225500
23/01/2017 38.50p 38.70p 38.37p 38.50p 99652
20/01/2017 38.50p 38.70p 38.50p 38.50p 8972
19/01/2017 38.50p 38.70p 38.50p 38.50p 70500
18/01/2017 38.75p 39.05p 38.75p 38.75p 84773
17/01/2017 39.25p 39.50p 38.75p 38.75p 209733

*Close Price adjusted for both dividends and splits