Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Thruvision Group (THRU) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 08/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 07/02/2024 | 19.00p | 19.57p | 19.00p | 19.00p | 52 |
| 06/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 05/02/2024 | 19.00p | 19.00p | 18.20p | 19.00p | 3739 |
| 02/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 01/02/2024 | 19.00p | 19.66p | 18.33p | 19.00p | 140213 |
| 31/01/2024 | 19.00p | 20.00p | 19.00p | 20.00p | 579 |
| 30/01/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 87880 |
| 29/01/2024 | 19.00p | 19.80p | 18.25p | 19.00p | 3238 |
| 26/01/2024 | 19.00p | 19.96p | 19.00p | 19.00p | 1950 |
| 25/01/2024 | 18.75p | 18.75p | 18.50p | 18.75p | 5405 |
| 24/01/2024 | 18.75p | 18.75p | 18.00p | 18.75p | 1000 |
| 23/01/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 22/01/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 19/01/2024 | 18.75p | 18.75p | 18.15p | 18.75p | 5056600 |
| 18/01/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 17/01/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 16/01/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 15/01/2024 | 18.75p | 19.50p | 18.13p | 18.75p | 3608 |
| 12/01/2024 | 18.75p | 18.75p | 18.13p | 18.75p | 400 |
| 11/01/2024 | 18.75p | 18.75p | 18.17p | 18.75p | 10347 |
| 10/01/2024 | 18.75p | 19.50p | 18.75p | 18.75p | 6 |
| 09/01/2024 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 08/01/2024 | 18.75p | 18.75p | 18.41p | 18.75p | 114482 |
| 05/01/2024 | 18.75p | 19.13p | 18.75p | 18.75p | 4 |
| 04/01/2024 | 18.75p | 18.75p | 18.33p | 18.75p | 805 |
| 03/01/2024 | 18.75p | 18.89p | 18.00p | 18.75p | 37359 |
| 02/01/2024 | 18.75p | 18.89p | 18.75p | 18.75p | 2750 |
| 29/12/2023 | 18.75p | 18.75p | 18.00p | 18.75p | 4395 |
| 28/12/2023 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 27/12/2023 | 18.75p | 18.95p | 18.00p | 18.75p | 18256 |
| 22/12/2023 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 21/12/2023 | 18.75p | 19.50p | 18.00p | 18.75p | 10015 |
| 20/12/2023 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 19/12/2023 | 18.75p | 18.75p | 18.00p | 18.75p | 54000 |
| 18/12/2023 | 18.75p | 19.50p | 18.00p | 18.75p | 87752 |
| 15/12/2023 | 18.50p | 19.50p | 17.60p | 19.50p | 40462 |
| 14/12/2023 | 18.75p | 19.50p | 18.00p | 18.50p | 29756 |
| 13/12/2023 | 18.75p | 18.95p | 18.75p | 18.75p | 5256 |
| 12/12/2023 | 18.75p | 18.75p | 18.38p | 18.75p | 0 |
| 11/12/2023 | 18.75p | 18.75p | 18.02p | 18.75p | 15294 |
| 08/12/2023 | 18.75p | 18.99p | 18.75p | 18.75p | 10000 |
| 07/12/2023 | 18.75p | 18.75p | 18.38p | 18.75p | 0 |
| 06/12/2023 | 18.75p | 18.75p | 18.00p | 18.75p | 202564 |
| 05/12/2023 | 18.75p | 18.75p | 18.38p | 18.75p | 0 |
| 04/12/2023 | 18.75p | 19.00p | 18.75p | 18.75p | 10000 |
| 01/12/2023 | 18.75p | 18.94p | 18.13p | 18.75p | 25000 |
| 30/11/2023 | 18.75p | 18.75p | 18.38p | 18.75p | 0 |
| 29/11/2023 | 18.75p | 18.75p | 18.20p | 18.75p | 5000 |
| 28/11/2023 | 18.75p | 19.50p | 18.75p | 18.75p | 6 |
| 27/11/2023 | 18.75p | 18.75p | 18.20p | 18.75p | 562 |
| 24/11/2023 | 20.00p | 21.00p | 18.75p | 18.75p | 35005 |
| 23/11/2023 | 20.00p | 21.00p | 20.00p | 20.00p | 16 |
| 22/11/2023 | 20.00p | 20.88p | 19.10p | 20.00p | 168 |
| 21/11/2023 | 20.00p | 20.00p | 19.13p | 20.00p | 50 |
| 20/11/2023 | 20.00p | 20.96p | 19.10p | 20.00p | 16929 |
| 17/11/2023 | 20.00p | 20.00p | 19.40p | 20.00p | 0 |
| 16/11/2023 | 20.50p | 20.50p | 19.00p | 20.00p | 23000 |
| 15/11/2023 | 21.00p | 22.00p | 20.00p | 20.50p | 45005 |
| 14/11/2023 | 21.00p | 21.00p | 20.75p | 21.00p | 10000 |
| 13/11/2023 | 21.00p | 21.00p | 18.50p | 21.00p | 184513 |
| 10/11/2023 | 21.00p | 21.00p | 20.85p | 21.00p | 345 |
| 09/11/2023 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 08/11/2023 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 07/11/2023 | 21.00p | 22.00p | 20.00p | 21.00p | 24008 |
| 06/11/2023 | 22.00p | 22.00p | 20.00p | 21.00p | 16719 |
| 03/11/2023 | 22.00p | 22.40p | 21.04p | 22.00p | 12965 |
| 02/11/2023 | 22.00p | 22.40p | 22.00p | 22.00p | 2500 |
| 01/11/2023 | 22.00p | 22.00p | 22.00p | 22.00p | 170452 |
| 31/10/2023 | 22.00p | 22.00p | 21.00p | 22.00p | 8000 |
| 30/10/2023 | 22.00p | 23.00p | 21.00p | 22.00p | 8002 |
| 27/10/2023 | 23.00p | 24.40p | 21.00p | 24.40p | 32658 |
| 26/10/2023 | 23.50p | 23.80p | 22.11p | 23.00p | 127500 |
| 25/10/2023 | 23.50p | 23.80p | 23.50p | 23.50p | 0 |
| 24/10/2023 | 23.50p | 25.00p | 23.00p | 23.50p | 10427578 |
| 23/10/2023 | 22.00p | 22.00p | 21.00p | 22.00p | 10000 |
| 20/10/2023 | 23.00p | 24.00p | 21.00p | 22.00p | 57533 |
| 19/10/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 11560 |
| 18/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 17/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 16/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 13/10/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 8710 |
| 12/10/2023 | 23.50p | 24.00p | 22.00p | 23.00p | 4320 |
| 11/10/2023 | 23.50p | 23.50p | 22.00p | 23.50p | 12131 |
| 10/10/2023 | 23.50p | 25.00p | 22.00p | 23.50p | 8691 |
| 09/10/2023 | 23.50p | 23.50p | 22.00p | 23.50p | 14470 |
| 06/10/2023 | 23.50p | 25.00p | 23.33p | 23.50p | 0 |
| 05/10/2023 | 23.50p | 25.00p | 23.50p | 25.00p | 12 |
| 04/10/2023 | 24.50p | 25.60p | 22.00p | 25.60p | 136772 |
| 03/10/2023 | 24.50p | 25.60p | 24.00p | 25.60p | 10006 |
| 02/10/2023 | 24.00p | 25.60p | 23.00p | 25.60p | 244847 |
| 29/09/2023 | 28.50p | 29.00p | 28.00p | 29.00p | 2631 |
| 28/09/2023 | 28.50p | 28.80p | 28.50p | 28.50p | 347 |
| 27/09/2023 | 28.50p | 28.80p | 28.00p | 28.50p | 20000 |
| 26/09/2023 | 28.50p | 28.50p | 28.33p | 28.50p | 0 |
| 25/09/2023 | 28.50p | 28.90p | 28.00p | 28.50p | 371 |
| 22/09/2023 | 28.50p | 29.00p | 28.10p | 29.00p | 9849 |
| 21/09/2023 | 28.50p | 28.50p | 28.33p | 28.50p | 0 |
| 20/09/2023 | 28.50p | 28.50p | 27.40p | 28.50p | 62023 |
| 19/09/2023 | 28.50p | 28.50p | 28.33p | 28.50p | 0 |
| 18/09/2023 | 28.50p | 28.50p | 28.00p | 28.50p | 30082 |
| 15/09/2023 | 28.50p | 28.50p | 28.33p | 28.50p | 0 |
| 14/09/2023 | 28.50p | 28.50p | 28.00p | 28.50p | 48822 |
| 13/09/2023 | 28.00p | 28.60p | 28.00p | 28.50p | 9653 |
| 12/09/2023 | 28.00p | 30.00p | 28.00p | 28.00p | 0 |
| 11/09/2023 | 28.00p | 30.00p | 27.10p | 30.00p | 22563 |
| 08/09/2023 | 28.00p | 30.00p | 27.10p | 30.00p | 2507 |
| 07/09/2023 | 28.00p | 28.50p | 27.00p | 28.00p | 5395 |
| 06/09/2023 | 28.00p | 28.00p | 27.10p | 28.00p | 2500 |
| 05/09/2023 | 28.00p | 28.48p | 27.10p | 28.00p | 34556 |
| 04/09/2023 | 28.00p | 29.00p | 28.00p | 28.00p | 240 |
| 01/09/2023 | 27.00p | 29.00p | 27.00p | 28.00p | 88893 |
| 31/08/2023 | 27.00p | 27.00p | 26.60p | 27.00p | 18754 |
| 30/08/2023 | 27.00p | 27.00p | 26.60p | 27.00p | 18655 |
| 29/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 25/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 24/08/2023 | 27.00p | 28.00p | 26.00p | 27.00p | 54 |
| 23/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 22/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 21/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 18/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 17/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 16/08/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 200 |
| 15/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 14/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 11/08/2023 | 27.00p | 27.00p | 26.70p | 27.00p | 60000 |
| 10/08/2023 | 27.00p | 27.40p | 26.00p | 27.00p | 106 |
| 09/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 08/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 07/08/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 597 |
| 04/08/2023 | 27.00p | 27.00p | 26.10p | 27.00p | 3500 |
| 03/08/2023 | 27.00p | 27.00p | 26.67p | 27.00p | 0 |
| 02/08/2023 | 27.00p | 28.00p | 26.10p | 27.00p | 531 |
| 01/08/2023 | 27.00p | 27.00p | 26.20p | 27.00p | 124701 |
| 31/07/2023 | 28.00p | 28.00p | 26.00p | 27.00p | 238 |
| 28/07/2023 | 28.50p | 29.00p | 27.00p | 28.00p | 234 |
| 27/07/2023 | 28.50p | 28.50p | 28.33p | 28.50p | 0 |
| 26/07/2023 | 28.50p | 28.50p | 28.33p | 28.50p | 0 |
| 25/07/2023 | 28.50p | 28.50p | 28.00p | 28.50p | 6450 |
| 24/07/2023 | 28.50p | 31.20p | 28.00p | 28.50p | 4883 |
| 21/07/2023 | 31.00p | 32.00p | 28.00p | 29.00p | 145087 |
| 20/07/2023 | 30.00p | 30.50p | 30.00p | 30.50p | 108884 |
| 19/07/2023 | 30.00p | 30.00p | 30.00p | 30.00p | 22500 |
| 18/07/2023 | 30.00p | 30.20p | 30.00p | 30.00p | 177 |
| 17/07/2023 | 30.00p | 31.00p | 30.00p | 30.00p | 350 |
| 14/07/2023 | 30.00p | 30.20p | 30.00p | 30.00p | 44104 |
| 13/07/2023 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 12/07/2023 | 30.00p | 30.28p | 29.00p | 30.00p | 21546 |
| 11/07/2023 | 28.00p | 30.00p | 27.20p | 30.00p | 74591 |
| 10/07/2023 | 28.00p | 29.00p | 27.20p | 28.00p | 28276 |
| 07/07/2023 | 31.00p | 31.00p | 27.20p | 30.00p | 74368 |
| 06/07/2023 | 29.00p | 32.28p | 29.00p | 31.00p | 152202 |
| 05/07/2023 | 28.00p | 29.00p | 28.00p | 29.00p | 231763 |
| 04/07/2023 | 25.50p | 29.00p | 25.50p | 28.00p | 276415 |
| 03/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/06/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/06/2023 | 25.50p | 25.50p | 25.10p | 25.50p | 14000 |
| 28/06/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/06/2023 | 25.50p | 25.50p | 25.00p | 25.50p | 81306 |
| 26/06/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/06/2023 | 25.50p | 25.50p | 25.32p | 25.50p | 10000 |
| 22/06/2023 | 25.50p | 25.50p | 25.00p | 25.50p | 149647 |
| 21/06/2023 | 25.50p | 25.70p | 25.50p | 25.50p | 1990 |
| 20/06/2023 | 25.00p | 26.00p | 25.00p | 25.50p | 1192 |
| 19/06/2023 | 25.00p | 25.14p | 25.00p | 25.00p | 0 |
| 16/06/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 10000 |
| 15/06/2023 | 25.00p | 25.14p | 25.00p | 25.00p | 0 |
| 14/06/2023 | 25.00p | 26.00p | 24.00p | 25.00p | 22023 |
| 13/06/2023 | 25.00p | 25.14p | 25.00p | 25.00p | 0 |
| 12/06/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 2172 |
| 09/06/2023 | 25.00p | 26.00p | 24.50p | 25.00p | 20004 |
| 08/06/2023 | 25.00p | 25.00p | 24.20p | 25.00p | 27500 |
| 07/06/2023 | 25.00p | 26.00p | 25.00p | 25.00p | 3 |
| 06/06/2023 | 25.00p | 25.00p | 24.20p | 25.00p | 1884 |
| 05/06/2023 | 25.00p | 25.14p | 25.00p | 25.00p | 0 |
| 02/06/2023 | 25.00p | 25.14p | 25.00p | 25.00p | 0 |
| 01/06/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 140108 |
| 31/05/2023 | 25.00p | 26.00p | 25.00p | 25.00p | 120354 |
| 30/05/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 91 |
| 26/05/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 12032 |
| 25/05/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 20712 |
| 24/05/2023 | 25.00p | 25.00p | 24.50p | 25.00p | 10000 |
| 23/05/2023 | 25.00p | 26.00p | 24.50p | 25.00p | 1659 |
| 22/05/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/05/2023 | 25.50p | 25.75p | 25.00p | 25.50p | 756 |
| 18/05/2023 | 25.50p | 26.60p | 25.50p | 25.50p | 735 |
| 17/05/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 40 |
| 16/05/2023 | 25.50p | 25.50p | 25.00p | 25.50p | 1103 |
| 15/05/2023 | 25.50p | 25.50p | 25.00p | 25.50p | 17526 |
| 12/05/2023 | 25.50p | 25.50p | 25.00p | 25.50p | 10000 |
| 11/05/2023 | 25.50p | 25.50p | 25.10p | 25.50p | 40000 |
| 10/05/2023 | 25.50p | 25.50p | 25.05p | 25.50p | 6000 |
| 09/05/2023 | 25.50p | 25.90p | 25.00p | 25.50p | 32390 |
| 05/05/2023 | 25.50p | 25.50p | 25.26p | 25.50p | 9934 |
| 04/05/2023 | 25.50p | 25.60p | 25.00p | 25.50p | 33671 |
| 03/05/2023 | 25.50p | 25.68p | 25.50p | 25.50p | 40000 |
| 02/05/2023 | 25.00p | 25.75p | 25.00p | 25.50p | 122866 |
| 28/04/2023 | 25.00p | 25.00p | 24.20p | 25.00p | 93380 |
| 27/04/2023 | 25.00p | 25.00p | 24.45p | 25.00p | 990 |
*Close Price adjusted for both dividends and splits