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 |
|---|---|---|---|---|---|
| 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 |
| 29/12/2022 | 22.10p | 22.10p | 22.08p | 22.10p | 80000 |
| 28/12/2022 | 22.10p | 22.20p | 22.10p | 22.10p | 0 |
| 23/12/2022 | 22.10p | 22.20p | 22.10p | 22.10p | 0 |
| 22/12/2022 | 22.10p | 22.10p | 22.09p | 22.10p | 5000 |
| 21/12/2022 | 22.10p | 22.10p | 21.80p | 22.10p | 18000 |
| 20/12/2022 | 22.10p | 22.13p | 21.40p | 22.10p | 121304 |
| 19/12/2022 | 22.10p | 22.45p | 22.00p | 22.10p | 49497 |
| 16/12/2022 | 22.10p | 22.20p | 21.65p | 22.10p | 27461 |
| 15/12/2022 | 22.10p | 22.58p | 22.00p | 22.10p | 52159 |
| 14/12/2022 | 22.10p | 22.20p | 22.10p | 22.10p | 0 |
| 13/12/2022 | 22.10p | 22.10p | 21.65p | 22.10p | 4285 |
| 12/12/2022 | 22.30p | 22.30p | 21.65p | 22.10p | 64244 |
| 09/12/2022 | 22.30p | 22.30p | 22.00p | 22.30p | 3439 |
| 08/12/2022 | 22.30p | 22.30p | 22.20p | 22.30p | 0 |
| 07/12/2022 | 22.30p | 22.30p | 22.20p | 22.30p | 0 |
| 06/12/2022 | 22.30p | 22.30p | 22.20p | 22.30p | 0 |
| 05/12/2022 | 22.30p | 22.30p | 22.20p | 22.30p | 0 |
| 02/12/2022 | 22.30p | 22.30p | 22.01p | 22.30p | 10118 |
| 01/12/2022 | 22.30p | 22.30p | 22.20p | 22.30p | 0 |
| 30/11/2022 | 22.30p | 22.45p | 22.10p | 22.30p | 17346 |
| 29/11/2022 | 22.30p | 22.30p | 22.20p | 22.30p | 0 |
| 28/11/2022 | 22.30p | 22.48p | 22.10p | 22.30p | 10020 |
| 25/11/2022 | 22.10p | 22.40p | 22.10p | 22.30p | 29069 |
| 24/11/2022 | 22.00p | 22.10p | 21.60p | 22.10p | 86881 |
| 23/11/2022 | 22.00p | 22.00p | 21.80p | 22.00p | 0 |
| 22/11/2022 | 22.00p | 22.08p | 22.00p | 22.00p | 170 |
| 21/11/2022 | 22.00p | 22.60p | 22.00p | 22.00p | 100 |
| 18/11/2022 | 21.90p | 22.00p | 21.86p | 22.00p | 129450 |
| 17/11/2022 | 21.70p | 21.95p | 21.43p | 21.90p | 51361 |
| 16/11/2022 | 22.00p | 22.10p | 21.40p | 21.70p | 43500 |
| 15/11/2022 | 22.10p | 22.80p | 21.45p | 22.00p | 70071 |
| 14/11/2022 | 22.10p | 22.10p | 22.10p | 22.10p | 0 |
| 11/11/2022 | 22.10p | 22.10p | 22.10p | 22.10p | 18099 |
| 10/11/2022 | 22.10p | 22.10p | 22.10p | 22.10p | 0 |
| 09/11/2022 | 22.10p | 22.18p | 21.42p | 22.10p | 62090 |
| 08/11/2022 | 22.10p | 22.10p | 22.10p | 22.10p | 0 |
| 07/11/2022 | 22.10p | 22.50p | 22.10p | 22.10p | 90661 |
| 04/11/2022 | 22.10p | 22.19p | 21.45p | 22.10p | 2683 |
| 03/11/2022 | 22.10p | 22.10p | 22.10p | 22.10p | 0 |
| 02/11/2022 | 22.10p | 22.10p | 22.10p | 22.10p | 0 |
| 01/11/2022 | 22.10p | 22.80p | 21.45p | 22.10p | 50024 |
| 31/10/2022 | 22.10p | 22.10p | 22.10p | 22.10p | 0 |
| 28/10/2022 | 23.00p | 23.00p | 22.10p | 22.10p | 25020 |
| 27/10/2022 | 23.00p | 23.00p | 22.75p | 23.00p | 0 |
| 26/10/2022 | 23.00p | 24.00p | 22.15p | 23.00p | 22919 |
| 25/10/2022 | 23.00p | 23.00p | 22.75p | 23.00p | 0 |
| 24/10/2022 | 23.00p | 23.00p | 22.10p | 23.00p | 5000 |
| 21/10/2022 | 23.30p | 23.30p | 22.00p | 23.00p | 19837 |
| 20/10/2022 | 23.30p | 23.30p | 22.60p | 23.30p | 4543 |
| 19/10/2022 | 23.30p | 23.44p | 23.30p | 23.30p | 0 |
| 18/10/2022 | 23.30p | 24.00p | 23.02p | 23.30p | 2960 |
| 17/10/2022 | 23.30p | 23.44p | 23.30p | 23.30p | 0 |
| 14/10/2022 | 23.50p | 23.50p | 22.60p | 23.30p | 35149 |
| 13/10/2022 | 23.70p | 24.00p | 23.00p | 23.50p | 120022 |
| 12/10/2022 | 23.70p | 23.93p | 23.00p | 23.70p | 47355 |
| 11/10/2022 | 23.50p | 23.50p | 22.80p | 23.30p | 3300 |
| 10/10/2022 | 23.50p | 23.50p | 22.80p | 23.50p | 8000 |
| 07/10/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 06/10/2022 | 23.70p | 24.00p | 22.80p | 23.50p | 7729 |
| 05/10/2022 | 24.10p | 24.17p | 23.40p | 23.70p | 13950 |
| 04/10/2022 | 24.10p | 24.10p | 23.40p | 24.10p | 17500 |
| 03/10/2022 | 23.70p | 24.59p | 23.70p | 24.10p | 51000 |
| 30/09/2022 | 22.60p | 22.85p | 22.00p | 22.20p | 69000 |
| 29/09/2022 | 23.40p | 23.40p | 22.00p | 22.60p | 47544 |
| 28/09/2022 | 23.40p | 23.70p | 23.40p | 23.40p | 16 |
| 27/09/2022 | 24.20p | 24.20p | 23.40p | 23.40p | 0 |
| 26/09/2022 | 24.20p | 24.20p | 24.20p | 24.20p | 0 |
| 23/09/2022 | 24.50p | 24.53p | 24.01p | 24.20p | 42965 |
| 22/09/2022 | 24.50p | 25.00p | 24.00p | 24.50p | 41653 |
| 21/09/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 20/09/2022 | 24.50p | 24.66p | 24.50p | 24.50p | 1847 |
| 19/09/2022 | 25.10p | 25.10p | 23.80p | 24.50p | 65016 |
| 16/09/2022 | 25.10p | 25.10p | 23.80p | 24.50p | 65016 |
| 15/09/2022 | 25.10p | 25.10p | 25.10p | 25.10p | 0 |
| 14/09/2022 | 25.30p | 25.80p | 24.40p | 25.10p | 181 |
| 13/09/2022 | 25.60p | 25.60p | 24.60p | 25.30p | 47590 |
| 12/09/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 09/09/2022 | 25.60p | 25.80p | 25.00p | 25.60p | 2063 |
| 08/09/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 07/09/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 06/09/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 05/09/2022 | 25.60p | 25.60p | 25.00p | 25.60p | 19000 |
| 02/09/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 01/09/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 31/08/2022 | 25.60p | 25.86p | 25.00p | 25.60p | 11539 |
| 30/08/2022 | 25.60p | 25.86p | 25.60p | 25.60p | 10950 |
| 29/08/2022 | 25.60p | 25.60p | 25.12p | 25.60p | 2625 |
| 26/08/2022 | 25.60p | 25.60p | 25.12p | 25.60p | 2625 |
| 25/08/2022 | 25.60p | 25.60p | 25.00p | 25.60p | 19 |
| 24/08/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 23/08/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 22/08/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 19/08/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 5000 |
| 18/08/2022 | 25.60p | 25.88p | 25.60p | 25.60p | 92 |
| 17/08/2022 | 25.60p | 25.88p | 25.60p | 25.60p | 12377 |
| 16/08/2022 | 25.60p | 25.88p | 25.60p | 25.60p | 43928 |
| 15/08/2022 | 25.60p | 25.85p | 25.60p | 25.60p | 18875 |
| 12/08/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 11/08/2022 | 25.60p | 25.60p | 25.00p | 25.60p | 25850 |
| 10/08/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 09/08/2022 | 25.60p | 25.60p | 25.00p | 25.60p | 100 |
| 08/08/2022 | 25.60p | 25.60p | 25.02p | 25.60p | 18 |
| 05/08/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 04/08/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 03/08/2022 | 25.80p | 25.80p | 25.20p | 25.60p | 14520 |
| 02/08/2022 | 25.80p | 26.00p | 25.20p | 25.80p | 100176 |
| 01/08/2022 | 25.80p | 25.80p | 25.60p | 25.80p | 0 |
| 29/07/2022 | 25.60p | 25.60p | 25.23p | 25.60p | 15245 |
| 28/07/2022 | 25.60p | 25.80p | 25.60p | 25.60p | 7751 |
| 27/07/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 26/07/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 25/07/2022 | 25.60p | 25.87p | 25.60p | 25.60p | 52327 |
| 22/07/2022 | 25.60p | 25.87p | 25.60p | 25.60p | 12288 |
| 21/07/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 20/07/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 19/07/2022 | 25.60p | 25.87p | 25.60p | 25.60p | 20000 |
| 18/07/2022 | 25.60p | 26.00p | 25.60p | 25.60p | 92 |
| 15/07/2022 | 25.60p | 26.00p | 25.25p | 25.80p | 11742 |
| 14/07/2022 | 25.60p | 26.00p | 25.60p | 25.60p | 8000 |
*Close Price adjusted for both dividends and splits