Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/01/2017 39.25p 40.35p 39.25p 39.25p 23836
13/01/2017 39.25p 40.00p 38.35p 39.25p 302178
12/01/2017 39.00p 40.00p 39.00p 39.25p 49531
11/01/2017 41.00p 41.00p 38.00p 39.00p 51384
10/01/2017 41.00p 41.00p 39.55p 41.00p 19850
09/01/2017 39.75p 42.38p 39.00p 41.00p 926338
06/01/2017 36.50p 40.50p 36.50p 39.75p 1880323
05/01/2017 36.00p 36.50p 35.35p 36.00p 118447
04/01/2017 36.00p 36.50p 36.00p 36.00p 139252
03/01/2017 36.50p 36.50p 35.30p 36.00p 197711
30/12/2016 36.50p 36.50p 36.00p 36.50p 100000
29/12/2016 36.50p 37.50p 35.50p 36.50p 169150
28/12/2016 36.50p 36.50p 36.50p 36.50p 0
23/12/2016 36.50p 36.50p 36.50p 36.50p 9541
22/12/2016 36.50p 38.00p 36.50p 36.50p 102937
21/12/2016 36.50p 38.00p 36.50p 36.50p 127322
20/12/2016 36.50p 38.00p 36.47p 36.50p 110181
19/12/2016 36.50p 38.00p 36.50p 36.50p 324766
16/12/2016 36.25p 36.75p 35.25p 36.25p 158043
15/12/2016 36.25p 37.50p 35.20p 36.25p 93250
14/12/2016 36.25p 37.25p 36.25p 37.25p 117735
13/12/2016 36.25p 37.50p 35.50p 36.25p 195940
12/12/2016 37.25p 38.00p 36.25p 36.25p 203786
09/12/2016 37.25p 37.75p 37.06p 37.25p 68956
08/12/2016 37.25p 37.25p 37.06p 37.25p 32122
07/12/2016 37.25p 37.25p 36.50p 37.25p 83424
06/12/2016 37.50p 37.50p 36.50p 37.25p 12500
05/12/2016 37.50p 37.79p 37.00p 37.50p 130041
02/12/2016 37.50p 37.54p 37.00p 37.50p 71827
01/12/2016 38.50p 38.50p 37.00p 37.50p 2175797
30/11/2016 38.50p 38.50p 37.03p 37.50p 1082682
29/11/2016 44.00p 44.00p 37.00p 39.00p 225401
28/11/2016 43.50p 44.00p 43.16p 43.50p 9862
25/11/2016 43.50p 44.00p 43.50p 43.50p 62250
24/11/2016 43.50p 44.00p 43.50p 43.50p 10000
23/11/2016 43.50p 44.00p 43.50p 43.50p 18444
22/11/2016 42.50p 45.00p 42.50p 43.50p 210224
21/11/2016 42.50p 44.00p 41.55p 42.50p 10683
18/11/2016 42.50p 44.00p 42.50p 42.50p 61726
17/11/2016 42.50p 44.00p 42.50p 42.50p 22500
16/11/2016 42.50p 42.50p 42.50p 42.50p 0
15/11/2016 42.50p 44.00p 42.50p 42.50p 1500
14/11/2016 42.50p 42.50p 42.50p 42.50p 0
11/11/2016 42.00p 43.50p 42.00p 42.50p 23000
10/11/2016 42.00p 42.00p 42.00p 42.00p 0
09/11/2016 42.00p 43.40p 40.00p 42.00p 16200
08/11/2016 43.00p 43.75p 40.00p 42.00p 27766
07/11/2016 42.00p 43.20p 42.00p 43.00p 10912
04/11/2016 42.00p 42.00p 40.35p 42.00p 2500
03/11/2016 42.00p 42.00p 40.75p 42.00p 70000
02/11/2016 41.50p 42.75p 40.08p 42.00p 36100
01/11/2016 44.00p 44.00p 40.00p 41.50p 75258
31/10/2016 44.00p 44.00p 44.00p 44.00p 100001
28/10/2016 45.00p 45.00p 43.00p 44.00p 11653
27/10/2016 45.00p 45.00p 43.00p 45.00p 1500
26/10/2016 45.00p 45.00p 43.00p 45.00p 7970
25/10/2016 46.00p 46.00p 43.00p 45.00p 5604
24/10/2016 46.50p 46.50p 45.00p 46.00p 38000
21/10/2016 46.50p 46.50p 46.50p 46.50p 0
20/10/2016 46.00p 46.50p 45.65p 46.50p 10000
19/10/2016 45.50p 46.00p 45.38p 46.00p 1953
18/10/2016 46.50p 46.50p 45.00p 45.50p 15437
17/10/2016 46.50p 46.50p 45.00p 46.50p 20676
14/10/2016 47.00p 47.00p 46.50p 46.50p 40000
13/10/2016 48.25p 48.25p 45.40p 47.00p 32031
12/10/2016 47.25p 48.00p 47.25p 48.00p 339370
11/10/2016 47.25p 47.69p 46.63p 47.25p 24825
10/10/2016 46.50p 47.85p 46.50p 47.25p 477093
07/10/2016 47.00p 47.28p 46.00p 46.50p 67649
06/10/2016 48.50p 48.50p 46.06p 47.00p 62731
05/10/2016 48.50p 49.00p 48.50p 48.50p 21400
04/10/2016 48.50p 50.00p 47.09p 48.50p 66244
03/10/2016 48.00p 49.56p 46.12p 48.50p 78535
30/09/2016 48.00p 48.67p 48.00p 48.00p 42000
29/09/2016 48.00p 49.00p 46.12p 48.00p 113881
28/09/2016 48.50p 48.50p 47.00p 48.00p 5057
27/09/2016 48.50p 49.00p 46.00p 48.50p 31785
26/09/2016 48.50p 49.00p 48.50p 48.50p 7069
23/09/2016 48.50p 49.00p 48.50p 48.50p 1928
22/09/2016 48.50p 49.00p 48.50p 48.50p 205685
21/09/2016 48.50p 50.00p 48.50p 48.50p 178891
20/09/2016 48.50p 50.00p 47.09p 48.50p 350700
19/09/2016 46.50p 46.50p 45.09p 46.50p 3750
16/09/2016 46.50p 46.50p 45.00p 46.50p 23850
15/09/2016 46.50p 46.50p 46.45p 46.50p 9165
14/09/2016 46.50p 47.62p 45.09p 46.50p 134229
13/09/2016 46.00p 46.00p 45.06p 46.00p 5608
12/09/2016 46.00p 46.00p 45.00p 46.00p 11000
09/09/2016 46.00p 46.00p 45.00p 46.00p 128760
08/09/2016 46.25p 46.25p 45.06p 46.00p 7483
07/09/2016 46.25p 46.25p 45.57p 46.25p 34468
06/09/2016 46.25p 46.25p 45.55p 46.25p 2000
05/09/2016 46.25p 46.25p 45.65p 46.25p 7000
02/09/2016 46.25p 46.25p 46.25p 46.25p 0
01/09/2016 46.25p 46.25p 46.25p 46.25p 0
31/08/2016 46.25p 46.25p 46.25p 46.25p 50000
30/08/2016 46.00p 46.25p 45.02p 46.25p 35462
26/08/2016 46.00p 46.00p 45.00p 46.00p 90434
25/08/2016 46.00p 46.00p 46.00p 46.00p 1000
24/08/2016 46.00p 47.00p 46.00p 46.00p 162733
23/08/2016 46.00p 47.00p 46.00p 46.00p 30896
22/08/2016 46.00p 46.75p 45.00p 46.00p 24002
19/08/2016 46.00p 47.00p 45.00p 46.00p 59165
18/08/2016 46.00p 46.00p 45.00p 46.00p 20000
17/08/2016 46.00p 46.00p 45.06p 46.00p 842
16/08/2016 46.00p 46.00p 45.06p 46.00p 10048
15/08/2016 46.00p 46.75p 46.00p 46.00p 9065
12/08/2016 46.00p 46.00p 45.06p 46.00p 14000
11/08/2016 46.00p 46.75p 46.00p 46.00p 22500
10/08/2016 45.00p 46.75p 45.00p 46.00p 18188
09/08/2016 45.00p 46.50p 43.65p 45.00p 73766
08/08/2016 45.00p 46.50p 45.00p 45.00p 25752
05/08/2016 45.00p 45.00p 45.00p 45.00p 0
04/08/2016 45.00p 45.00p 43.65p 45.00p 13752
03/08/2016 47.00p 47.00p 43.65p 45.00p 18250
02/08/2016 47.00p 47.00p 47.00p 47.00p 0
01/08/2016 47.00p 48.50p 45.63p 47.00p 73000
29/07/2016 47.00p 48.50p 47.00p 47.00p 5586
28/07/2016 48.00p 48.75p 47.20p 48.00p 24055
27/07/2016 48.00p 48.75p 48.00p 48.00p 134000
26/07/2016 48.00p 48.75p 47.10p 48.00p 131800
25/07/2016 46.00p 49.00p 45.60p 48.00p 102591
22/07/2016 46.00p 47.00p 46.00p 46.00p 72577
21/07/2016 46.25p 47.00p 45.40p 46.00p 13219
20/07/2016 43.00p 47.00p 42.00p 46.25p 160820
19/07/2016 39.00p 44.00p 39.00p 43.00p 44742
18/07/2016 39.00p 39.50p 39.00p 39.00p 5088
15/07/2016 39.00p 39.50p 37.23p 39.00p 122686
14/07/2016 38.50p 39.00p 38.50p 39.00p 25000
13/07/2016 38.50p 38.50p 37.15p 38.50p 2107
12/07/2016 38.25p 38.70p 35.00p 38.50p 404566
11/07/2016 38.25p 38.25p 37.55p 38.25p 4432
08/07/2016 38.25p 38.25p 38.25p 38.25p 0
07/07/2016 38.25p 38.25p 37.50p 38.25p 50990
06/07/2016 38.00p 38.00p 37.10p 38.00p 3803
05/07/2016 38.00p 38.35p 37.30p 38.00p 14188
04/07/2016 38.00p 38.60p 37.10p 38.00p 168036
01/07/2016 38.00p 38.65p 38.00p 38.00p 181266
30/06/2016 38.00p 39.00p 37.00p 38.00p 101245
29/06/2016 38.25p 39.76p 37.00p 38.00p 121580
28/06/2016 37.50p 38.77p 37.50p 38.25p 55005
27/06/2016 37.00p 38.06p 36.00p 37.50p 59686
24/06/2016 39.50p 39.50p 37.00p 37.00p 13319
23/06/2016 39.00p 39.00p 39.00p 39.00p 0
22/06/2016 39.00p 39.00p 39.00p 39.00p 0
21/06/2016 39.00p 40.00p 38.60p 39.00p 33006
20/06/2016 39.00p 40.00p 38.60p 39.00p 13050
17/06/2016 40.00p 40.00p 38.00p 39.00p 68103
16/06/2016 40.00p 40.00p 40.00p 40.00p 0
15/06/2016 43.00p 43.00p 39.00p 40.00p 18108
14/06/2016 44.50p 44.50p 43.00p 43.00p 17157
13/06/2016 44.50p 44.50p 43.00p 44.50p 13292
10/06/2016 45.00p 45.00p 44.00p 44.50p 4999
09/06/2016 45.00p 45.00p 45.00p 45.00p 0
08/06/2016 45.00p 45.00p 45.00p 45.00p 0
07/06/2016 45.00p 45.00p 45.00p 45.00p 0
06/06/2016 45.00p 45.00p 44.00p 45.00p 35901
03/06/2016 45.00p 45.50p 45.00p 45.00p 10989
02/06/2016 45.00p 45.50p 44.30p 45.00p 4993
01/06/2016 44.50p 45.30p 44.30p 45.00p 20000
31/05/2016 45.50p 45.50p 44.50p 44.50p 11485
27/05/2016 45.50p 45.50p 45.50p 45.50p 0
26/05/2016 45.50p 45.50p 45.50p 45.50p 0
25/05/2016 45.50p 45.50p 45.50p 45.50p 0
24/05/2016 45.50p 45.50p 45.50p 45.50p 0
23/05/2016 45.50p 45.50p 45.50p 45.50p 0
20/05/2016 45.50p 45.50p 45.50p 45.50p 0
19/05/2016 45.50p 45.50p 45.50p 45.50p 0
18/05/2016 45.50p 45.50p 45.50p 45.50p 0
17/05/2016 45.50p 45.50p 45.50p 45.50p 0
16/05/2016 45.50p 45.50p 45.46p 45.50p 5000
13/05/2016 46.50p 46.50p 44.50p 45.50p 43716
12/05/2016 46.50p 46.50p 46.38p 46.50p 2100
11/05/2016 46.50p 46.50p 46.50p 46.50p 0
10/05/2016 46.50p 46.50p 45.00p 46.50p 2258
09/05/2016 46.50p 46.50p 45.00p 46.50p 2070
06/05/2016 46.50p 46.50p 45.00p 46.50p 58
05/05/2016 46.50p 46.50p 46.41p 46.50p 7000
04/05/2016 46.50p 46.50p 46.00p 46.50p 21465
03/05/2016 46.50p 46.50p 45.00p 46.50p 11000
29/04/2016 46.50p 46.50p 45.30p 46.50p 38515
28/04/2016 46.50p 46.50p 46.48p 46.50p 118
27/04/2016 46.50p 46.50p 46.50p 46.50p 0
26/04/2016 46.50p 46.50p 46.50p 46.50p 0
25/04/2016 46.50p 47.50p 46.50p 46.50p 9350
22/04/2016 46.50p 47.00p 46.50p 46.50p 1675
21/04/2016 46.50p 46.50p 46.50p 46.50p 0
20/04/2016 46.50p 46.50p 46.50p 46.50p 40000
19/04/2016 46.50p 47.70p 46.00p 46.50p 399237
18/04/2016 46.50p 47.70p 46.00p 46.50p 30694
15/04/2016 46.50p 47.70p 46.50p 46.50p 25500
14/04/2016 46.50p 47.70p 46.50p 46.50p 25000
13/04/2016 46.50p 46.50p 46.00p 46.50p 1000
12/04/2016 46.50p 47.00p 46.00p 46.50p 186200
11/04/2016 46.50p 46.50p 46.50p 46.50p 0
08/04/2016 46.50p 46.50p 46.50p 46.50p 0
07/04/2016 46.50p 48.00p 46.00p 46.50p 56324
06/04/2016 45.50p 47.50p 45.50p 46.50p 46370
05/04/2016 45.50p 46.75p 44.75p 45.50p 42613
04/04/2016 45.50p 46.75p 44.75p 45.50p 169950

*Close Price adjusted for both dividends and splits