Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2012 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
06/08/2012 154.00p 154.50p 153.15p 154.00p 0
03/08/2012 154.00p 154.50p 153.15p 154.00p 687
02/08/2012 154.00p 154.12p 154.00p 154.00p 0
01/08/2012 154.00p 154.12p 154.00p 154.00p 114500
31/07/2012 154.00p 154.12p 154.00p 154.00p 200
30/07/2012 154.00p 154.00p 153.15p 154.00p 190
27/07/2012 154.00p 154.00p 153.15p 154.00p 0
26/07/2012 154.00p 154.00p 153.15p 154.00p 607
25/07/2012 155.00p 155.00p 154.00p 154.00p 32800
24/07/2012 155.00p 155.00p 153.00p 155.00p 1976
23/07/2012 155.00p 155.25p 153.00p 155.00p 5613
20/07/2012 155.00p 155.00p 153.00p 155.00p 0
19/07/2012 155.00p 155.00p 153.00p 155.00p 1000
18/07/2012 155.00p 155.25p 155.00p 155.00p 0
17/07/2012 155.00p 155.25p 155.00p 155.00p 0
16/07/2012 155.00p 155.25p 155.00p 155.00p 0
13/07/2012 155.00p 155.25p 155.00p 155.00p 63
12/07/2012 155.00p 155.00p 153.15p 155.00p 600
11/07/2012 155.00p 155.00p 153.00p 155.00p 1300
10/07/2012 155.00p 155.00p 150.00p 155.00p 3208
09/07/2012 155.00p 155.00p 155.00p 155.00p 100
06/07/2012 155.00p 155.00p 153.15p 155.00p 606
05/07/2012 155.00p 155.00p 154.00p 155.00p 4504
04/07/2012 155.00p 155.00p 150.00p 155.00p 12189
03/07/2012 155.00p 155.00p 153.00p 155.00p 16949
02/07/2012 155.00p 155.00p 153.00p 155.00p 130000
29/06/2012 155.00p 155.00p 142.00p 155.00p 0
28/06/2012 155.00p 155.00p 142.00p 155.00p 1389568
27/06/2012 155.00p 155.00p 155.00p 155.00p 6411
26/06/2012 155.00p 155.00p 153.00p 155.00p 0
25/06/2012 155.00p 155.00p 153.00p 155.00p 2066
22/06/2012 155.00p 155.00p 153.00p 155.00p 5917
21/06/2012 155.00p 155.00p 153.00p 155.00p 2668
20/06/2012 155.00p 155.00p 155.00p 155.00p 5084
19/06/2012 158.00p 158.00p 155.00p 155.00p 13117
18/06/2012 160.50p 161.50p 158.00p 158.00p 5200
15/06/2012 167.50p 167.50p 160.50p 160.50p 13400
14/06/2012 168.50p 168.50p 167.00p 167.50p 10403
13/06/2012 168.50p 168.50p 168.50p 168.50p 11589
12/06/2012 173.50p 173.50p 165.00p 168.50p 62703
11/06/2012 175.00p 175.00p 175.00p 175.00p 270
08/06/2012 175.00p 175.43p 172.00p 175.00p 3680
07/06/2012 175.00p 175.50p 172.00p 175.00p 0
06/06/2012 175.50p 175.50p 172.00p 175.00p 815
01/06/2012 175.50p 175.50p 172.50p 175.50p 1500
31/05/2012 175.50p 175.50p 172.10p 175.50p 0
30/05/2012 175.50p 175.50p 172.10p 175.50p 500
29/05/2012 175.50p 176.00p 173.00p 175.50p 2951
28/05/2012 175.50p 178.00p 175.50p 175.50p 0
25/05/2012 175.50p 178.00p 175.50p 175.50p 1900
24/05/2012 175.50p 177.50p 172.44p 175.50p 0
23/05/2012 177.50p 177.50p 172.44p 175.50p 41800
22/05/2012 177.50p 177.50p 177.50p 177.50p 250
21/05/2012 177.50p 178.00p 177.50p 177.50p 0
18/05/2012 177.50p 178.00p 177.50p 177.50p 1223
17/05/2012 178.00p 179.75p 178.00p 178.00p 1653
16/05/2012 178.00p 178.00p 176.00p 178.00p 36760
15/05/2012 178.00p 179.75p 178.00p 178.00p 6733
14/05/2012 178.00p 178.00p 176.00p 178.00p 2324
11/05/2012 178.00p 178.00p 176.25p 178.00p 375
10/05/2012 179.50p 179.50p 179.50p 179.50p 132176
09/05/2012 181.50p 182.25p 179.31p 179.50p 0
08/05/2012 181.50p 182.25p 179.31p 181.50p 1100
04/05/2012 181.50p 181.50p 179.31p 181.50p 16159
03/05/2012 181.50p 183.75p 181.50p 181.50p 0
02/05/2012 181.50p 183.75p 181.50p 181.50p 7845
01/05/2012 181.50p 181.50p 179.31p 181.50p 241
30/04/2012 181.50p 183.75p 181.50p 181.50p 291272
27/04/2012 181.50p 182.60p 179.00p 181.50p 0
26/04/2012 181.50p 182.60p 179.00p 181.50p 0
25/04/2012 181.50p 182.60p 179.00p 181.50p 0
24/04/2012 181.50p 182.60p 179.00p 181.50p 0
23/04/2012 181.50p 182.60p 179.00p 181.50p 3138
20/04/2012 181.50p 182.60p 181.50p 181.50p 547
19/04/2012 181.50p 182.60p 179.00p 181.50p 2248
18/04/2012 181.50p 182.75p 179.31p 181.50p 2873
17/04/2012 181.50p 182.50p 181.50p 182.50p 1000
16/04/2012 181.50p 181.50p 179.00p 181.50p 6104
13/04/2012 181.50p 182.60p 181.50p 181.50p 54
12/04/2012 181.50p 182.60p 179.10p 181.50p 37136
11/04/2012 181.50p 182.75p 181.50p 181.50p 13605
10/04/2012 181.50p 183.75p 179.31p 181.50p 2746
05/04/2012 181.50p 182.75p 181.50p 181.50p 4350
04/04/2012 181.50p 182.75p 179.00p 181.50p 9103
03/04/2012 181.50p 182.50p 181.50p 181.50p 2500
02/04/2012 181.50p 183.75p 179.00p 181.50p 3456
30/03/2012 181.50p 183.75p 179.00p 181.50p 8167
29/03/2012 181.50p 181.50p 174.00p 181.50p 11375
28/03/2012 181.50p 182.75p 181.50p 181.50p 336060
27/03/2012 181.50p 181.50p 179.25p 181.50p 2000
26/03/2012 181.50p 182.75p 179.31p 181.50p 1436
23/03/2012 181.50p 183.50p 175.20p 181.50p 24265
22/03/2012 181.50p 183.50p 180.00p 181.50p 6430
21/03/2012 182.00p 182.00p 180.00p 181.50p 5000
20/03/2012 182.00p 182.00p 180.50p 182.00p 2000
19/03/2012 179.50p 183.00p 179.20p 182.00p 6065
16/03/2012 179.00p 179.68p 179.00p 179.50p 1430
15/03/2012 173.50p 180.00p 173.50p 179.00p 24512
14/03/2012 168.00p 174.50p 168.00p 173.50p 44459
13/03/2012 168.00p 169.15p 168.00p 168.00p 3546
12/03/2012 168.00p 169.15p 166.60p 168.00p 13479
09/03/2012 168.00p 170.22p 166.00p 168.00p 184648
08/03/2012 168.00p 168.96p 168.00p 168.00p 0
07/03/2012 168.00p 168.96p 168.00p 168.00p 1259
06/03/2012 168.00p 168.00p 166.57p 168.00p 5000
05/03/2012 168.00p 169.00p 166.00p 168.00p 5341
02/03/2012 168.00p 168.85p 167.00p 168.00p 25651
01/03/2012 168.00p 168.00p 166.05p 168.00p 240726
29/02/2012 168.00p 168.00p 166.00p 168.00p 0
28/02/2012 168.00p 168.00p 166.00p 168.00p 16054
27/02/2012 168.00p 168.13p 167.85p 168.00p 3929
24/02/2012 168.00p 168.00p 160.38p 167.00p 7382
23/02/2012 168.00p 168.00p 166.57p 168.00p 0
22/02/2012 168.00p 168.00p 166.57p 168.00p 0
21/02/2012 168.00p 168.00p 166.57p 168.00p 0
20/02/2012 168.00p 168.00p 166.57p 168.00p 333173
17/02/2012 168.00p 168.00p 166.05p 168.00p 606

*Close Price adjusted for both dividends and splits