Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/04/2023 25.00p 25.00p 24.40p 25.00p 888
25/04/2023 25.50p 26.00p 25.00p 25.00p 57568
24/04/2023 25.50p 25.50p 25.16p 25.50p 100053
21/04/2023 25.50p 26.00p 23.13p 25.50p 234414
20/04/2023 24.50p 24.70p 24.00p 24.50p 20025
19/04/2023 24.50p 24.75p 24.50p 24.50p 60000
18/04/2023 24.50p 24.50p 24.00p 24.50p 9000
17/04/2023 24.50p 24.50p 24.00p 24.50p 5540
14/04/2023 24.50p 24.50p 24.26p 24.50p 7558
13/04/2023 24.50p 24.67p 24.50p 24.50p 0
12/04/2023 24.50p 24.67p 24.50p 24.50p 0
11/04/2023 24.50p 25.00p 24.50p 24.50p 733
06/04/2023 24.50p 25.00p 24.50p 24.50p 19962
05/04/2023 24.50p 24.67p 24.50p 24.50p 0
04/04/2023 24.50p 24.90p 24.20p 24.50p 60806
03/04/2023 24.00p 24.75p 23.00p 24.50p 84302
31/03/2023 24.00p 25.00p 23.60p 24.00p 927
30/03/2023 24.00p 24.50p 24.00p 24.00p 0
29/03/2023 24.00p 24.00p 23.00p 24.00p 13304
28/03/2023 24.00p 24.00p 23.00p 24.00p 98130
27/03/2023 24.00p 24.00p 23.00p 24.00p 25000
24/03/2023 24.00p 24.00p 23.00p 24.00p 399
23/03/2023 24.00p 24.00p 24.00p 24.00p 5000
22/03/2023 24.00p 24.00p 23.00p 24.00p 9883
21/03/2023 24.00p 24.50p 24.00p 24.00p 0
20/03/2023 24.00p 24.50p 24.00p 24.00p 0
17/03/2023 24.00p 24.00p 23.00p 24.00p 22
16/03/2023 24.00p 24.00p 23.00p 24.00p 9162
15/03/2023 24.00p 24.00p 23.04p 24.00p 200
14/03/2023 24.00p 24.00p 23.00p 24.00p 25000
13/03/2023 24.00p 25.00p 23.00p 24.00p 469
10/03/2023 25.00p 25.00p 24.00p 24.00p 49720
09/03/2023 25.00p 25.28p 25.00p 25.00p 7500
08/03/2023 25.00p 26.00p 24.90p 25.00p 12297
07/03/2023 25.00p 25.00p 24.00p 25.00p 9323
06/03/2023 25.00p 25.00p 24.08p 25.00p 31678
03/03/2023 25.00p 25.36p 24.00p 25.00p 57329
02/03/2023 25.00p 25.00p 24.08p 25.00p 5130
01/03/2023 22.50p 25.36p 22.00p 25.00p 174923
28/02/2023 22.50p 23.00p 22.50p 22.50p 20
27/02/2023 22.50p 22.50p 22.45p 22.50p 8432
24/02/2023 22.50p 23.00p 22.00p 22.50p 13010
23/02/2023 22.50p 23.00p 22.50p 22.50p 16345
22/02/2023 22.50p 22.60p 22.50p 22.50p 0
21/02/2023 22.50p 22.50p 22.00p 22.50p 26804
20/02/2023 22.50p 22.50p 22.40p 22.50p 0
17/02/2023 22.50p 22.50p 20.00p 22.50p 10515662
16/02/2023 22.30p 22.50p 22.30p 22.50p 20500
15/02/2023 22.30p 22.30p 22.00p 22.30p 22700
14/02/2023 22.30p 22.30p 22.25p 22.30p 4000
13/02/2023 22.30p 22.60p 22.30p 22.30p 4
10/02/2023 22.30p 22.30p 22.00p 22.30p 9115
09/02/2023 22.30p 22.30p 22.20p 22.30p 0
08/02/2023 22.30p 24.00p 22.00p 22.30p 56477
07/02/2023 22.30p 22.30p 22.20p 22.30p 0
06/02/2023 22.30p 22.60p 22.00p 22.30p 19550
03/02/2023 22.30p 22.30p 22.28p 22.30p 115695
02/02/2023 22.30p 22.30p 22.00p 22.30p 23874
01/02/2023 22.30p 22.30p 22.00p 22.30p 2245
31/01/2023 22.30p 22.30p 22.00p 22.30p 288
30/01/2023 22.30p 22.30p 22.20p 22.30p 44468
27/01/2023 22.30p 22.30p 22.15p 22.30p 45112
26/01/2023 22.30p 22.30p 22.20p 22.30p 0
25/01/2023 22.30p 22.60p 22.30p 22.30p 4
24/01/2023 22.30p 22.30p 22.20p 22.30p 0
23/01/2023 22.30p 22.30p 22.20p 22.30p 0
20/01/2023 22.30p 22.30p 22.00p 22.30p 25000
19/01/2023 22.10p 22.30p 22.10p 22.30p 75000
18/01/2023 22.10p 22.20p 22.10p 22.10p 9009
17/01/2023 22.10p 22.10p 21.68p 22.10p 23118
16/01/2023 22.10p 22.20p 22.10p 22.10p 0
13/01/2023 22.10p 22.60p 22.08p 22.10p 136925
12/01/2023 22.10p 22.60p 22.00p 22.10p 23314
11/01/2023 22.10p 22.10p 21.60p 22.10p 5
10/01/2023 22.10p 22.20p 22.10p 22.10p 0
09/01/2023 22.10p 22.60p 22.10p 22.10p 5
06/01/2023 22.10p 22.10p 21.68p 22.10p 91
05/01/2023 22.10p 22.20p 22.10p 22.10p 0
04/01/2023 22.10p 22.10p 22.00p 22.10p 5000
03/01/2023 22.10p 22.10p 22.00p 22.10p 10000
30/12/2022 22.10p 22.10p 22.00p 22.10p 10000

*Close Price adjusted for both dividends and splits