Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/07/2024 17.00p 18.00p 16.00p 16.00p 10105
30/07/2024 17.00p 17.67p 17.00p 17.00p 0
29/07/2024 17.00p 17.67p 17.00p 17.00p 0
26/07/2024 17.00p 17.67p 17.00p 17.00p 0
25/07/2024 17.00p 17.00p 16.00p 17.00p 5414
24/07/2024 17.00p 17.67p 17.00p 17.00p 0
23/07/2024 17.00p 17.67p 17.00p 17.00p 0
22/07/2024 17.00p 17.67p 17.00p 17.00p 0
19/07/2024 17.00p 18.00p 17.00p 17.00p 50
18/07/2024 17.00p 17.67p 17.00p 17.00p 0
17/07/2024 17.00p 17.67p 17.00p 17.00p 0
16/07/2024 17.00p 17.67p 17.00p 17.00p 0
15/07/2024 17.00p 17.67p 17.00p 17.00p 0
12/07/2024 17.00p 17.00p 16.00p 17.00p 25000
11/07/2024 17.00p 17.00p 16.00p 17.00p 5000
10/07/2024 17.00p 17.00p 16.33p 17.00p 6277
09/07/2024 17.00p 17.60p 17.00p 17.00p 1
08/07/2024 17.00p 17.00p 17.00p 17.00p 0
05/07/2024 17.00p 17.00p 16.31p 17.00p 57
04/07/2024 17.00p 17.25p 16.31p 17.00p 6917
03/07/2024 17.00p 17.60p 17.00p 17.00p 57
02/07/2024 17.00p 17.36p 16.00p 17.00p 14680
01/07/2024 17.00p 17.60p 16.20p 17.00p 221129
28/06/2024 17.00p 17.60p 16.02p 17.00p 15809
27/06/2024 17.00p 18.00p 17.00p 17.00p 327
26/06/2024 17.00p 17.75p 16.40p 17.00p 25521
25/06/2024 17.00p 18.00p 17.00p 17.00p 95
24/06/2024 17.00p 18.40p 16.00p 17.00p 511
21/06/2024 17.00p 17.33p 17.00p 17.00p 0
20/06/2024 17.00p 17.00p 16.00p 17.00p 8928
19/06/2024 17.00p 18.00p 17.00p 17.00p 8333
18/06/2024 17.00p 17.75p 17.00p 17.00p 28
17/06/2024 17.00p 17.00p 16.20p 17.00p 28
14/06/2024 17.00p 17.75p 17.00p 17.00p 28
13/06/2024 17.00p 17.33p 17.00p 17.00p 0
12/06/2024 17.00p 17.00p 16.50p 17.00p 4000
11/06/2024 17.00p 17.00p 16.20p 17.00p 527
10/06/2024 16.50p 18.00p 16.00p 17.00p 494460
07/06/2024 16.50p 17.90p 16.50p 17.90p 4
06/06/2024 16.50p 16.50p 16.00p 16.50p 3531
05/06/2024 16.50p 16.50p 16.50p 16.50p 0
04/06/2024 16.50p 16.50p 15.50p 16.50p 50000
03/06/2024 16.50p 16.50p 15.50p 16.50p 67500
31/05/2024 16.00p 17.00p 16.00p 16.50p 17623
30/05/2024 15.50p 16.50p 15.14p 16.00p 1710694
29/05/2024 15.50p 15.50p 15.33p 15.50p 0
28/05/2024 15.50p 15.60p 15.50p 15.50p 1000
24/05/2024 15.50p 15.60p 15.10p 15.50p 12274
23/05/2024 15.50p 15.70p 15.50p 15.50p 12000
22/05/2024 15.50p 15.50p 15.33p 15.50p 0
21/05/2024 15.50p 15.75p 15.00p 15.50p 53375
20/05/2024 15.50p 15.50p 14.25p 15.50p 160000
17/05/2024 15.50p 15.85p 15.50p 15.50p 14884
16/05/2024 15.50p 15.50p 15.20p 15.50p 0
15/05/2024 15.50p 15.50p 15.20p 15.50p 0
14/05/2024 15.50p 15.95p 15.15p 15.50p 34000
13/05/2024 15.50p 15.95p 15.15p 15.50p 6048
10/05/2024 15.50p 15.90p 15.30p 15.50p 30501
09/05/2024 15.50p 16.50p 15.10p 15.50p 74900
08/05/2024 16.50p 16.50p 15.18p 16.00p 42500
07/05/2024 17.50p 18.00p 15.30p 16.50p 62634
03/05/2024 17.50p 17.50p 17.10p 17.50p 19039
02/05/2024 17.50p 17.50p 17.10p 17.50p 106618
01/05/2024 17.50p 18.00p 17.00p 17.50p 124506
30/04/2024 17.50p 17.50p 17.10p 17.50p 111
29/04/2024 17.50p 18.00p 17.00p 17.50p 16856
26/04/2024 17.50p 17.74p 17.50p 17.50p 31224
25/04/2024 18.00p 18.00p 17.67p 18.00p 0
24/04/2024 18.00p 18.00p 17.67p 18.00p 0
23/04/2024 18.00p 18.22p 18.00p 18.00p 5000
22/04/2024 18.00p 18.00p 17.00p 18.00p 582
19/04/2024 18.00p 18.25p 18.00p 18.00p 13838
18/04/2024 18.00p 18.25p 18.00p 18.00p 274
17/04/2024 18.00p 19.00p 18.00p 18.00p 6
16/04/2024 18.00p 18.00p 17.67p 18.00p 0
15/04/2024 18.00p 19.00p 18.00p 18.00p 6
12/04/2024 18.00p 18.00p 17.67p 18.00p 0
11/04/2024 18.00p 18.50p 17.20p 18.00p 26585
10/04/2024 18.00p 19.40p 18.00p 18.00p 54589
09/04/2024 18.00p 18.00p 17.67p 18.00p 0
08/04/2024 18.00p 18.28p 18.00p 18.00p 159166
05/04/2024 18.00p 18.00p 17.67p 18.00p 0
04/04/2024 18.00p 18.00p 17.12p 18.00p 54820
03/04/2024 18.00p 18.50p 18.00p 18.00p 1467
02/04/2024 18.00p 19.00p 18.00p 18.00p 223120
28/03/2024 18.00p 18.50p 18.00p 18.00p 6600
27/03/2024 17.50p 18.50p 17.00p 18.00p 153897
26/03/2024 17.50p 17.75p 17.50p 17.50p 28652
25/03/2024 18.50p 19.40p 17.00p 19.40p 153968
22/03/2024 18.50p 19.00p 18.00p 18.50p 302955
21/03/2024 18.50p 18.75p 18.00p 18.00p 562289
20/03/2024 19.00p 19.00p 19.00p 18.50p 13077
19/03/2024 19.00p 19.33p 19.00p 19.00p 0
18/03/2024 19.00p 20.40p 19.00p 19.00p 2526
15/03/2024 19.00p 19.33p 19.00p 19.00p 0
14/03/2024 19.00p 19.00p 18.10p 19.00p 9114
13/03/2024 19.00p 19.33p 19.00p 19.00p 0
12/03/2024 19.00p 19.05p 19.00p 19.00p 26225
11/03/2024 19.00p 19.10p 19.00p 19.00p 15699
08/03/2024 19.00p 19.33p 19.00p 19.00p 0
07/03/2024 19.00p 19.18p 19.00p 19.00p 5000
06/03/2024 19.00p 19.33p 19.00p 19.00p 0
05/03/2024 19.00p 19.00p 19.00p 19.00p 50000
04/03/2024 19.00p 19.20p 18.20p 19.00p 7334
01/03/2024 19.00p 19.30p 19.00p 19.00p 225734
29/02/2024 19.00p 19.33p 19.00p 19.00p 0
28/02/2024 19.00p 19.33p 19.00p 19.00p 0
27/02/2024 19.00p 19.00p 18.00p 19.00p 7475
26/02/2024 19.00p 19.33p 19.00p 19.00p 0
23/02/2024 19.00p 19.00p 18.20p 19.00p 25000
22/02/2024 19.00p 19.00p 18.20p 19.00p 1231
21/02/2024 19.00p 19.30p 19.00p 19.00p 2590
20/02/2024 19.00p 19.33p 19.00p 19.00p 0
19/02/2024 19.00p 19.33p 19.00p 19.00p 0
16/02/2024 19.00p 19.30p 19.00p 19.00p 65000
15/02/2024 19.00p 19.30p 19.00p 19.00p 32150
14/02/2024 19.00p 19.50p 18.25p 19.00p 75157
13/02/2024 19.00p 19.50p 18.22p 19.00p 8030
12/02/2024 19.00p 20.00p 19.00p 19.00p 34159
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

*Close Price adjusted for both dividends and splits