Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2013 167.00p 170.00p 165.00p 165.00p 13972
21/05/2013 165.00p 167.00p 165.00p 167.00p 32900
20/05/2013 163.50p 165.25p 163.50p 165.00p 862
17/05/2013 163.50p 164.06p 161.50p 163.50p 348899
16/05/2013 163.50p 163.50p 161.00p 163.50p 0
15/05/2013 163.50p 163.50p 161.00p 163.50p 55
14/05/2013 163.50p 163.50p 161.50p 163.50p 1515
13/05/2013 163.50p 165.00p 160.10p 163.50p 26290
10/05/2013 163.50p 163.50p 160.00p 163.50p 386013
09/05/2013 163.50p 164.00p 160.14p 163.50p 5373
08/05/2013 163.50p 163.50p 160.50p 163.50p 6150
07/05/2013 163.50p 163.50p 160.50p 163.50p 0
03/05/2013 163.50p 163.50p 160.50p 163.50p 500
02/05/2013 163.50p 164.20p 163.50p 163.50p 9000
01/05/2013 163.50p 163.50p 160.50p 163.50p 3000
30/04/2013 163.50p 163.50p 163.50p 163.50p 1602
29/04/2013 163.50p 165.50p 160.00p 163.50p 414263
26/04/2013 166.00p 166.00p 160.00p 163.50p 1708380
25/04/2013 166.00p 168.00p 166.00p 166.00p 60
24/04/2013 166.50p 166.50p 164.10p 166.00p 8846
23/04/2013 166.50p 167.00p 165.00p 166.50p 20395
22/04/2013 162.50p 167.70p 162.50p 166.50p 28342
19/04/2013 162.00p 162.50p 159.59p 162.50p 876800
18/04/2013 162.00p 162.00p 160.00p 162.00p 392624
17/04/2013 162.00p 162.00p 162.00p 162.00p 1000
16/04/2013 162.00p 162.50p 160.20p 162.00p 3270
15/04/2013 162.50p 163.00p 160.00p 162.00p 20032
12/04/2013 162.50p 163.00p 160.00p 162.50p 7858
11/04/2013 162.50p 165.50p 160.00p 162.50p 0
10/04/2013 165.50p 165.50p 160.00p 162.50p 6758
09/04/2013 166.50p 166.50p 163.00p 165.50p 5540
08/04/2013 166.50p 170.00p 165.00p 166.50p 0
05/04/2013 170.00p 170.00p 165.00p 166.50p 27689
04/04/2013 172.00p 172.00p 167.12p 170.00p 10449
03/04/2013 178.00p 178.00p 170.00p 172.00p 20981
02/04/2013 179.50p 179.50p 177.10p 178.00p 10405
28/03/2013 190.00p 190.00p 182.75p 185.00p 19637
27/03/2013 193.50p 193.50p 188.00p 190.50p 18996
26/03/2013 195.00p 195.00p 192.00p 194.50p 8473
25/03/2013 195.00p 195.00p 192.00p 195.00p 0
22/03/2013 195.00p 195.00p 192.00p 195.00p 8000
21/03/2013 195.00p 195.00p 192.00p 195.00p 9500
20/03/2013 195.00p 196.50p 192.00p 195.00p 9709
19/03/2013 197.00p 197.00p 192.20p 195.00p 1710
18/03/2013 197.00p 198.50p 194.00p 197.00p 15974
15/03/2013 197.00p 198.50p 195.00p 197.00p 7621
14/03/2013 197.00p 197.00p 194.50p 197.00p 16966
13/03/2013 197.00p 199.40p 195.00p 197.00p 9599
12/03/2013 197.00p 199.40p 194.60p 197.00p 15775
11/03/2013 197.00p 197.00p 194.00p 197.00p 156777
08/03/2013 197.00p 199.04p 194.60p 197.00p 11361
07/03/2013 197.00p 197.00p 194.60p 197.00p 76000
06/03/2013 195.50p 199.40p 193.00p 197.00p 630625
05/03/2013 195.50p 195.50p 192.70p 195.50p 12253
04/03/2013 195.50p 198.30p 193.00p 195.50p 5905
01/03/2013 195.50p 200.27p 192.00p 195.50p 5463
28/02/2013 195.50p 197.00p 192.70p 195.50p 3370
27/02/2013 195.50p 197.00p 192.00p 195.50p 2367
26/02/2013 196.50p 200.00p 193.00p 195.50p 37000
25/02/2013 195.00p 199.30p 194.40p 196.50p 28305
22/02/2013 193.50p 197.70p 190.70p 195.00p 23041
21/02/2013 193.50p 196.00p 185.69p 193.50p 15600
20/02/2013 192.50p 197.00p 192.00p 193.50p 544804
19/02/2013 182.50p 195.00p 180.50p 192.50p 28310
18/02/2013 175.00p 183.12p 175.00p 180.50p 40836
15/02/2013 173.00p 176.00p 173.00p 175.00p 45117
14/02/2013 170.00p 175.70p 170.00p 173.00p 55253
13/02/2013 167.50p 172.70p 167.50p 170.00p 17805
12/02/2013 167.50p 167.50p 166.30p 167.50p 632
11/02/2013 167.50p 167.70p 166.00p 167.50p 9000
08/02/2013 167.50p 167.50p 166.30p 167.50p 56155
07/02/2013 167.50p 167.90p 166.30p 167.50p 6204
06/02/2013 167.50p 167.50p 166.10p 167.50p 6556
05/02/2013 167.50p 168.70p 166.30p 167.50p 4947
04/02/2013 167.50p 167.50p 167.00p 167.50p 2458
01/02/2013 167.50p 169.00p 167.00p 167.00p 30124
31/01/2013 167.50p 168.40p 167.00p 167.00p 10597
30/01/2013 167.50p 168.50p 167.50p 167.50p 2583
29/01/2013 167.50p 167.50p 166.60p 167.50p 141089
28/01/2013 167.50p 168.85p 166.60p 167.50p 86347
25/01/2013 167.50p 167.50p 166.50p 167.50p 11076
24/01/2013 167.50p 169.00p 167.50p 167.50p 5750
23/01/2013 167.50p 168.00p 166.50p 167.50p 12500
22/01/2013 167.50p 167.50p 166.00p 167.50p 5039
21/01/2013 167.50p 168.00p 166.50p 167.50p 3333
18/01/2013 167.50p 168.97p 166.50p 167.50p 20732
17/01/2013 167.50p 168.70p 167.50p 167.50p 1598
16/01/2013 167.50p 168.70p 167.50p 167.50p 1197
15/01/2013 167.50p 168.00p 166.00p 167.50p 9465
14/01/2013 167.50p 169.00p 166.00p 167.50p 159555
11/01/2013 166.50p 169.00p 166.50p 167.50p 32919
10/01/2013 165.00p 167.00p 165.00p 166.50p 37627
09/01/2013 164.50p 164.50p 163.00p 164.50p 25162
08/01/2013 164.50p 167.00p 163.00p 164.50p 28520
07/01/2013 165.00p 165.67p 162.50p 164.50p 76799
04/01/2013 160.00p 167.00p 160.00p 162.00p 122588
03/01/2013 153.50p 158.37p 151.05p 156.00p 28719
02/01/2013 152.50p 154.17p 150.20p 153.50p 39854
31/12/2012 151.50p 153.83p 151.50p 151.50p 2500
28/12/2012 151.50p 152.00p 151.50p 151.50p 6200
27/12/2012 149.00p 151.50p 149.00p 151.50p 1200
24/12/2012 149.00p 150.00p 149.00p 149.00p 2500
21/12/2012 149.00p 149.90p 149.00p 149.00p 3976
20/12/2012 149.00p 149.00p 148.20p 149.00p 60
19/12/2012 149.00p 149.90p 149.00p 149.00p 1500
18/12/2012 149.00p 149.00p 148.00p 149.00p 5000
17/12/2012 149.00p 150.00p 145.55p 149.00p 0
14/12/2012 150.00p 150.00p 145.55p 149.00p 20278
13/12/2012 150.00p 150.00p 143.00p 150.00p 55050
12/12/2012 150.00p 150.00p 149.32p 150.00p 550
11/12/2012 150.00p 151.33p 150.00p 150.00p 496
10/12/2012 150.00p 153.23p 150.00p 150.00p 3950
07/12/2012 150.00p 151.33p 150.00p 150.00p 6949
06/12/2012 148.50p 150.00p 145.00p 150.00p 113653
05/12/2012 147.50p 147.90p 147.10p 147.50p 3304
04/12/2012 147.50p 147.68p 147.20p 147.50p 2449
03/12/2012 147.50p 147.95p 147.00p 147.50p 191962
30/11/2012 147.50p 147.70p 147.50p 147.50p 56063
29/11/2012 146.00p 147.57p 144.40p 147.50p 21060
28/11/2012 144.50p 146.00p 141.70p 144.50p 491
27/11/2012 144.50p 144.50p 142.00p 144.50p 50000
26/11/2012 143.00p 143.80p 141.60p 142.00p 33416
23/11/2012 142.50p 144.50p 142.00p 143.00p 255458
22/11/2012 146.00p 147.25p 139.24p 142.50p 48902
21/11/2012 142.50p 143.00p 140.00p 142.00p 36500
20/11/2012 140.00p 145.75p 140.00p 142.50p 26723
19/11/2012 132.50p 143.72p 132.50p 140.00p 27152
16/11/2012 132.50p 135.00p 132.50p 132.50p 11022
15/11/2012 132.50p 133.00p 130.00p 132.50p 0
14/11/2012 132.50p 133.00p 130.00p 132.50p 0
13/11/2012 133.00p 133.00p 130.00p 132.50p 503297
12/11/2012 133.00p 133.00p 132.50p 133.00p 3000
09/11/2012 131.00p 133.00p 130.50p 133.00p 9250
08/11/2012 131.00p 131.00p 130.75p 131.00p 1479
07/11/2012 130.00p 131.79p 130.00p 131.00p 411779
06/11/2012 122.00p 132.40p 122.00p 132.00p 95614
05/11/2012 120.50p 123.00p 119.00p 121.50p 15382
02/11/2012 119.00p 121.25p 118.00p 120.50p 4473358
01/11/2012 130.00p 130.00p 120.50p 121.50p 42275
31/10/2012 138.50p 138.50p 130.12p 130.12p 1000
30/10/2012 140.00p 140.00p 138.00p 139.50p 33141
29/10/2012 140.00p 140.00p 138.00p 140.00p 4320
26/10/2012 140.00p 140.00p 138.25p 140.00p 0
25/10/2012 140.00p 140.00p 138.25p 140.00p 0
24/10/2012 140.00p 140.00p 138.25p 140.00p 14448
23/10/2012 140.00p 140.00p 136.00p 140.00p 6300
22/10/2012 140.00p 140.00p 138.00p 140.00p 0
19/10/2012 140.00p 140.00p 138.00p 140.00p 1385
18/10/2012 140.00p 141.50p 139.00p 140.00p 0
17/10/2012 141.50p 141.50p 139.00p 140.00p 3600
16/10/2012 141.50p 141.94p 141.50p 141.50p 254
15/10/2012 141.50p 141.50p 135.50p 141.50p 0
12/10/2012 141.50p 141.50p 135.50p 141.50p 15226
11/10/2012 141.50p 141.50p 139.00p 141.50p 3095
10/10/2012 146.00p 146.00p 139.00p 141.50p 6351
09/10/2012 146.50p 146.50p 137.00p 146.00p 7339
08/10/2012 148.00p 148.00p 146.00p 147.00p 3255
05/10/2012 148.00p 148.00p 146.00p 148.00p 4932
04/10/2012 148.00p 149.00p 148.00p 148.00p 0
03/10/2012 149.00p 149.00p 149.00p 149.00p 0
02/10/2012 149.00p 149.00p 149.00p 149.00p 335
01/10/2012 149.00p 149.00p 149.00p 149.00p 0
28/09/2012 149.00p 149.00p 149.00p 149.00p 0
27/09/2012 149.00p 149.00p 149.00p 149.00p 293
26/09/2012 151.50p 151.50p 142.00p 149.00p 21332
25/09/2012 153.00p 153.30p 151.20p 152.00p 7439
24/09/2012 153.00p 153.50p 152.00p 153.00p 1796
21/09/2012 153.50p 154.00p 148.61p 153.50p 0
20/09/2012 153.50p 154.00p 148.61p 153.50p 0
19/09/2012 154.00p 154.00p 148.61p 153.50p 5000
18/09/2012 154.00p 154.85p 153.50p 154.00p 0
17/09/2012 154.00p 154.85p 153.50p 154.00p 2565
14/09/2012 154.00p 154.00p 153.50p 154.00p 4168
13/09/2012 154.00p 154.00p 153.60p 154.00p 2101
12/09/2012 154.00p 155.00p 154.00p 154.00p 2076
11/09/2012 154.00p 154.00p 153.50p 154.00p 817533
10/09/2012 154.00p 154.00p 153.02p 154.00p 240854
07/09/2012 154.00p 154.00p 153.30p 154.00p 1700
06/09/2012 154.00p 154.00p 153.30p 154.00p 0
05/09/2012 154.00p 154.00p 153.30p 154.00p 0
04/09/2012 154.00p 154.00p 153.30p 154.00p 129
03/09/2012 154.00p 154.00p 153.25p 154.00p 0
31/08/2012 154.00p 154.00p 153.25p 154.00p 0
30/08/2012 154.00p 154.00p 153.25p 154.00p 0
29/08/2012 154.00p 154.00p 153.25p 154.00p 0
28/08/2012 154.00p 154.00p 153.25p 154.00p 3720
24/08/2012 154.00p 154.00p 154.00p 154.00p 0
23/08/2012 154.00p 154.00p 154.00p 154.00p 32
22/08/2012 154.00p 154.50p 153.20p 154.00p 0
21/08/2012 154.00p 154.50p 153.20p 154.00p 5413
20/08/2012 154.00p 154.00p 153.20p 154.00p 463
17/08/2012 154.00p 154.00p 151.00p 154.00p 10636
16/08/2012 154.00p 155.00p 153.00p 154.00p 5835
15/08/2012 154.00p 154.10p 153.15p 154.00p 3808
14/08/2012 154.00p 154.10p 153.00p 154.00p 20758
13/08/2012 154.00p 154.12p 153.02p 154.00p 3609
10/08/2012 154.00p 154.00p 154.00p 154.00p 0
09/08/2012 154.00p 154.00p 154.00p 154.00p 7874
08/08/2012 154.00p 155.00p 153.00p 154.00p 0
07/08/2012 154.00p 155.00p 153.00p 154.00p 5509

*Close Price adjusted for both dividends and splits