Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/05/2011 205.50p 205.50p 203.00p 205.50p 12370
04/05/2011 205.50p 209.00p 202.50p 205.50p 551625
03/05/2011 203.50p 205.50p 203.50p 205.50p 3487
28/04/2011 203.50p 204.25p 203.50p 203.50p 0
27/04/2011 203.50p 204.25p 203.50p 203.50p 1124
26/04/2011 204.00p 204.97p 203.00p 203.50p 4343
21/04/2011 205.50p 205.96p 203.00p 204.00p 17299
20/04/2011 205.50p 207.25p 203.00p 205.50p 44090
19/04/2011 205.50p 207.80p 205.50p 205.50p 0
18/04/2011 205.50p 207.80p 205.50p 205.50p 36762
15/04/2011 205.50p 207.80p 202.50p 205.50p 12788
14/04/2011 205.50p 208.00p 205.50p 205.50p 2382
13/04/2011 205.50p 207.25p 205.50p 205.50p 9645
12/04/2011 206.00p 209.00p 205.50p 205.50p 7447
11/04/2011 206.00p 208.40p 204.00p 206.00p 2939
08/04/2011 206.00p 206.00p 206.00p 206.00p 29900
07/04/2011 206.00p 208.40p 206.00p 206.00p 2921
06/04/2011 206.00p 207.77p 206.00p 206.00p 18000
05/04/2011 206.00p 209.00p 206.00p 206.00p 9892
04/04/2011 206.00p 207.50p 203.60p 206.00p 10469
01/04/2011 205.00p 208.00p 205.00p 206.00p 22775
31/03/2011 203.50p 206.50p 202.00p 205.00p 25707
30/03/2011 203.50p 203.50p 202.00p 203.50p 27629
29/03/2011 203.50p 207.00p 201.00p 203.50p 68976
28/03/2011 204.50p 207.00p 203.00p 203.50p 0
25/03/2011 204.50p 207.00p 203.00p 204.50p 5477
24/03/2011 204.50p 206.00p 202.50p 204.50p 16229
23/03/2011 204.50p 207.00p 203.00p 204.50p 7105
22/03/2011 204.50p 206.80p 202.00p 204.50p 88955
21/03/2011 203.50p 207.00p 202.00p 204.50p 22414
18/03/2011 203.50p 207.00p 200.00p 203.50p 12757
17/03/2011 203.50p 206.16p 200.00p 203.50p 22841
16/03/2011 203.50p 203.50p 201.00p 203.50p 14700
15/03/2011 203.50p 206.00p 200.00p 203.50p 2039
14/03/2011 199.00p 204.65p 199.00p 203.50p 3568
11/03/2011 198.00p 200.00p 196.60p 198.00p 28201
10/03/2011 198.00p 198.00p 198.00p 198.00p 927
09/03/2011 198.00p 200.00p 198.00p 198.00p 223072
08/03/2011 198.00p 198.00p 196.20p 198.00p 16510
07/03/2011 198.00p 199.00p 196.00p 198.00p 30622
04/03/2011 198.00p 199.00p 196.00p 198.00p 0
03/03/2011 198.00p 199.00p 196.00p 198.00p 19000
02/03/2011 198.00p 199.00p 196.00p 198.00p 0
01/03/2011 198.00p 199.00p 196.00p 198.00p 6560
28/02/2011 198.00p 198.00p 196.00p 198.00p 6715815
25/02/2011 198.00p 199.00p 198.00p 198.00p 495
24/02/2011 198.00p 198.00p 196.00p 198.00p 2341
23/02/2011 198.50p 199.00p 197.40p 198.00p 350250
22/02/2011 201.50p 199.00p 196.00p 199.00p 25880
21/02/2011 201.50p 201.50p 200.00p 201.50p 12000
18/02/2011 201.50p 205.00p 201.50p 201.50p 236
17/02/2011 201.50p 205.00p 198.29p 201.50p 13345
16/02/2011 201.50p 201.00p 198.10p 201.00p 540
15/02/2011 201.50p 205.00p 203.00p 203.00p 976
14/02/2011 201.50p 205.00p 201.50p 201.50p 1433
11/02/2011 201.50p 205.00p 201.50p 201.50p 0
10/02/2011 205.00p 205.00p 201.50p 201.50p 1449
09/02/2011 199.50p 205.00p 199.50p 201.50p 66404
08/02/2011 200.00p 200.00p 195.25p 199.00p 802974
07/02/2011 193.50p 198.00p 193.25p 198.00p 1690
04/02/2011 198.00p 201.00p 198.00p 198.00p 0
03/02/2011 201.00p 201.00p 198.00p 198.00p 33510
02/02/2011 198.00p 198.00p 195.00p 198.00p 64839
01/02/2011 198.00p 200.50p 198.00p 198.00p 18561
31/01/2011 198.00p 199.00p 198.00p 198.00p 18500
28/01/2011 198.00p 202.75p 193.00p 198.00p 32170
27/01/2011 195.50p 199.00p 194.00p 198.00p 141834
26/01/2011 195.50p 200.50p 193.00p 195.50p 21517
25/01/2011 195.50p 200.50p 195.50p 195.50p 138
24/01/2011 195.50p 200.50p 195.50p 195.50p 7992
21/01/2011 195.50p 200.50p 193.00p 195.50p 33179
20/01/2011 195.50p 200.50p 195.50p 195.50p 19050
19/01/2011 195.50p 200.50p 195.00p 195.50p 50655
18/01/2011 195.50p 200.50p 195.00p 195.50p 4893
17/01/2011 196.50p 196.50p 195.50p 195.50p 0
14/01/2011 196.50p 196.50p 195.50p 195.50p 12837
13/01/2011 197.00p 197.50p 193.00p 195.50p 81231
12/01/2011 196.00p 196.00p 195.00p 195.50p 300885
11/01/2011 196.75p 196.75p 195.00p 195.50p 14605
10/01/2011 195.50p 200.50p 195.50p 195.50p 5475
07/01/2011 194.00p 200.50p 194.00p 195.50p 11478
06/01/2011 194.00p 197.50p 194.00p 194.00p 1000
05/01/2011 194.00p 198.00p 194.00p 194.00p 39550
04/01/2011 194.00p 198.00p 192.00p 194.00p 14011
31/12/2010 194.00p 194.00p 194.00p 194.00p 0
30/12/2010 194.00p 195.00p 193.00p 194.00p 500
29/12/2010 194.00p 198.00p 194.00p 194.00p 1553
24/12/2010 194.00p 196.86p 194.00p 194.00p 150
23/12/2010 194.00p 197.50p 194.00p 194.00p 13752
22/12/2010 194.00p 197.50p 193.00p 194.00p 20380
21/12/2010 194.00p 196.86p 194.00p 194.00p 1287
20/12/2010 194.00p 197.00p 191.00p 194.00p 9337
17/12/2010 193.50p 196.86p 193.50p 194.00p 29796
16/12/2010 192.50p 196.95p 192.50p 193.50p 20493
15/12/2010 190.00p 195.50p 190.00p 192.00p 51369
14/12/2010 186.50p 193.00p 186.50p 190.00p 13570
13/12/2010 187.50p 189.85p 187.50p 187.50p 7817
10/12/2010 187.50p 190.00p 187.50p 187.50p 4180
09/12/2010 187.50p 190.00p 185.00p 187.50p 25014
08/12/2010 187.50p 188.00p 186.50p 187.50p 5621
07/12/2010 187.50p 189.00p 185.00p 187.50p 10000
06/12/2010 187.50p 190.00p 187.50p 187.50p 5154
03/12/2010 187.50p 190.00p 187.50p 187.50p 15909
02/12/2010 187.50p 190.00p 187.50p 187.50p 6463
01/12/2010 187.50p 190.00p 185.00p 187.50p 22764
30/11/2010 187.50p 190.00p 185.00p 187.50p 8022
29/11/2010 190.00p 190.00p 184.50p 187.50p 39520
26/11/2010 182.50p 190.00p 182.50p 187.50p 52346
25/11/2010 201.50p 205.00p 201.50p 201.50p 15571
24/11/2010 202.50p 202.50p 197.00p 200.00p 8986
23/11/2010 201.50p 205.00p 201.00p 202.50p 17038
22/11/2010 203.00p 206.00p 197.00p 201.50p 21559
19/11/2010 203.00p 207.00p 203.00p 203.00p 72768
18/11/2010 203.00p 206.00p 203.00p 203.00p 151
17/11/2010 203.00p 206.00p 203.00p 203.00p 1200
16/11/2010 203.00p 207.00p 198.00p 203.00p 29684
15/11/2010 203.00p 206.00p 203.00p 203.00p 1265
12/11/2010 203.00p 206.00p 199.00p 203.00p 144171
11/11/2010 204.50p 206.00p 199.10p 203.00p 24472
10/11/2010 204.50p 207.00p 204.50p 204.50p 1021
09/11/2010 205.50p 208.90p 201.00p 204.50p 11296
08/11/2010 205.50p 209.00p 205.00p 205.50p 2334
05/11/2010 207.00p 209.50p 204.00p 205.50p 15923
04/11/2010 207.00p 209.50p 205.00p 207.00p 31059
03/11/2010 208.00p 211.00p 207.00p 207.00p 20583
02/11/2010 209.00p 211.50p 206.50p 208.50p 66552
01/11/2010 210.00p 212.00p 209.00p 209.50p 30921
29/10/2010 210.50p 213.00p 208.00p 210.50p 97450
28/10/2010 210.00p 213.00p 210.00p 212.50p 57678
27/10/2010 211.50p 215.00p 200.00p 211.50p 125758
26/10/2010 194.50p 215.00p 194.50p 213.00p 107217
25/10/2010 188.00p 197.00p 188.00p 196.00p 210617
22/10/2010 175.50p 192.00p 174.00p 189.00p 272739
21/10/2010 172.00p 175.00p 170.50p 172.00p 90520
20/10/2010 166.50p 170.00p 166.50p 169.50p 34408
19/10/2010 166.50p 170.00p 166.25p 169.50p 10800
18/10/2010 166.50p 170.00p 166.50p 169.50p 0
15/10/2010 166.50p 170.00p 166.50p 169.50p 250
14/10/2010 166.50p 170.00p 166.25p 169.50p 10578
13/10/2010 166.50p 170.00p 165.50p 169.50p 11610
12/10/2010 166.50p 170.00p 166.50p 169.50p 0
11/10/2010 166.50p 170.00p 166.50p 169.50p 5000
08/10/2010 166.50p 170.00p 166.50p 169.50p 1589
07/10/2010 166.50p 170.00p 166.50p 169.50p 5704
06/10/2010 166.50p 170.00p 166.50p 169.50p 13167
05/10/2010 166.50p 170.00p 166.50p 169.50p 5000
04/10/2010 167.50p 170.00p 166.50p 169.50p 2000
01/10/2010 167.50p 169.50p 167.50p 169.50p 1067
30/09/2010 167.50p 169.50p 165.00p 169.50p 285
29/09/2010 167.50p 170.00p 167.00p 169.50p 12493
28/09/2010 167.50p 170.00p 167.50p 169.50p 0
27/09/2010 167.50p 170.00p 167.00p 169.50p 1851
24/09/2010 167.50p 170.00p 167.50p 169.50p 3000
23/09/2010 167.50p 170.00p 165.25p 169.50p 750
22/09/2010 168.50p 170.00p 167.50p 169.50p 610
21/09/2010 168.50p 172.00p 167.25p 170.50p 2900
20/09/2010 168.50p 172.00p 168.50p 170.50p 11280
17/09/2010 167.00p 172.00p 167.00p 170.50p 0
16/09/2010 167.00p 170.00p 167.00p 169.50p 584
15/09/2010 167.00p 170.00p 167.00p 169.50p 12019
14/09/2010 167.00p 169.50p 167.00p 169.50p 19583
13/09/2010 167.00p 170.00p 167.00p 169.50p 12590
10/09/2010 166.50p 170.00p 166.50p 169.50p 35525
09/09/2010 166.50p 169.00p 166.50p 169.00p 23
08/09/2010 166.50p 169.00p 164.00p 169.00p 6985
07/09/2010 166.50p 169.00p 166.50p 169.00p 34838
06/09/2010 164.50p 169.00p 164.00p 167.00p 113524
03/09/2010 165.00p 169.00p 164.50p 167.00p 32000
02/09/2010 162.50p 165.00p 162.50p 164.00p 2000
01/09/2010 162.50p 165.00p 162.50p 164.00p 37132
31/08/2010 161.50p 165.00p 161.50p 164.00p 0
27/08/2010 161.50p 161.50p 160.00p 161.50p 0
26/08/2010 161.50p 161.50p 160.00p 161.50p 62667
25/08/2010 161.50p 161.50p 160.00p 161.50p 0
24/08/2010 161.50p 161.50p 160.00p 161.50p 0
23/08/2010 161.50p 165.00p 158.75p 161.50p 195086
20/08/2010 161.50p 165.00p 161.50p 163.00p 4833
19/08/2010 161.50p 165.00p 161.50p 163.00p 595
18/08/2010 161.50p 165.00p 158.00p 163.00p 13117
17/08/2010 161.50p 164.00p 159.00p 163.00p 8231
16/08/2010 161.50p 164.00p 161.50p 163.00p 1000
13/08/2010 161.50p 163.00p 161.50p 163.00p 0
12/08/2010 162.00p 163.00p 161.50p 163.00p 0
11/08/2010 160.00p 164.00p 160.00p 163.50p 6144
10/08/2010 156.50p 162.00p 156.50p 159.50p 15600
09/08/2010 155.00p 159.66p 155.00p 157.00p 25180
06/08/2010 156.50p 157.71p 155.00p 157.00p 5000
05/08/2010 155.00p 160.00p 155.00p 158.50p 4750
04/08/2010 154.50p 158.00p 154.50p 156.00p 5000
03/08/2010 156.00p 158.90p 154.50p 155.00p 10396
02/08/2010 151.50p 158.71p 151.50p 156.50p 66791
30/07/2010 143.50p 153.00p 143.50p 151.50p 55850
29/07/2010 138.00p 142.00p 138.00p 140.00p 11410
28/07/2010 138.00p 138.00p 135.00p 135.00p 5036
27/07/2010 138.00p 138.50p 135.00p 135.00p 35495
26/07/2010 138.00p 138.00p 135.00p 135.00p 0
23/07/2010 137.50p 138.50p 135.00p 135.00p 243305
22/07/2010 137.50p 137.50p 135.00p 135.00p 5000
21/07/2010 137.50p 137.50p 135.00p 135.00p 0
20/07/2010 138.00p 138.00p 135.00p 135.00p 13000

*Close Price adjusted for both dividends and splits