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 |
|---|---|---|---|---|---|
| 13/07/2022 | 25.60p | 26.00p | 25.60p | 25.60p | 700 |
| 12/07/2022 | 26.00p | 26.00p | 25.00p | 25.60p | 30000 |
| 11/07/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/07/2022 | 25.50p | 26.15p | 25.00p | 26.00p | 40288 |
| 07/07/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/07/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/07/2022 | 25.70p | 25.79p | 25.41p | 25.50p | 22000 |
| 04/07/2022 | 26.00p | 26.00p | 25.70p | 25.70p | 0 |
| 01/07/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 29/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 410734 |
| 28/06/2022 | 25.80p | 26.00p | 25.45p | 26.00p | 4775 |
| 27/06/2022 | 25.80p | 25.80p | 25.80p | 25.80p | 0 |
| 24/06/2022 | 25.80p | 26.00p | 25.25p | 25.80p | 21353 |
| 23/06/2022 | 25.80p | 25.80p | 25.80p | 25.80p | 0 |
| 22/06/2022 | 25.80p | 25.80p | 25.80p | 25.80p | 0 |
| 21/06/2022 | 25.80p | 25.96p | 25.80p | 25.80p | 7618 |
| 20/06/2022 | 25.80p | 25.96p | 25.25p | 25.80p | 9187 |
| 17/06/2022 | 25.80p | 25.80p | 25.80p | 25.80p | 0 |
| 16/06/2022 | 25.60p | 26.04p | 25.20p | 25.80p | 20500 |
| 15/06/2022 | 25.60p | 25.78p | 24.70p | 25.60p | 131500 |
| 14/06/2022 | 26.50p | 26.50p | 25.30p | 25.50p | 90000 |
| 13/06/2022 | 26.80p | 26.80p | 26.20p | 26.50p | 990000 |
| 10/06/2022 | 27.20p | 27.20p | 26.40p | 26.80p | 26825 |
| 09/06/2022 | 27.50p | 27.50p | 26.80p | 27.20p | 99639 |
| 08/06/2022 | 28.60p | 28.60p | 27.06p | 27.50p | 53595 |
| 07/06/2022 | 29.40p | 29.40p | 28.00p | 28.60p | 141727 |
| 06/06/2022 | 29.40p | 29.40p | 29.40p | 29.40p | 0 |
| 03/06/2022 | 29.40p | 29.40p | 29.40p | 29.40p | 0 |
| 02/06/2022 | 29.40p | 29.40p | 29.40p | 29.40p | 0 |
| 01/06/2022 | 29.40p | 29.40p | 29.40p | 29.40p | 0 |
| 31/05/2022 | 29.40p | 29.80p | 29.40p | 29.40p | 3355 |
| 30/05/2022 | 29.30p | 30.00p | 28.85p | 29.40p | 19075 |
| 27/05/2022 | 29.30p | 29.90p | 28.40p | 29.30p | 16683 |
| 26/05/2022 | 29.80p | 29.80p | 29.12p | 29.30p | 7928 |
| 25/05/2022 | 29.60p | 30.25p | 29.60p | 29.80p | 20000 |
| 24/05/2022 | 29.60p | 29.60p | 29.60p | 29.60p | 0 |
| 23/05/2022 | 29.60p | 29.60p | 28.60p | 29.60p | 1250 |
| 20/05/2022 | 29.60p | 29.60p | 28.60p | 29.60p | 20833 |
| 19/05/2022 | 30.10p | 30.10p | 29.20p | 29.60p | 25000 |
| 18/05/2022 | 30.10p | 30.30p | 29.20p | 30.10p | 40999 |
| 17/05/2022 | 30.10p | 30.40p | 30.10p | 30.10p | 30000 |
| 16/05/2022 | 30.10p | 30.10p | 30.10p | 30.10p | 0 |
| 13/05/2022 | 30.10p | 30.10p | 29.20p | 30.10p | 3000 |
| 12/05/2022 | 32.00p | 32.00p | 29.20p | 30.10p | 41440 |
| 11/05/2022 | 32.00p | 32.55p | 31.00p | 32.00p | 15409 |
| 10/05/2022 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 09/05/2022 | 32.20p | 32.60p | 31.00p | 32.00p | 37405 |
| 06/05/2022 | 32.20p | 32.60p | 31.40p | 32.20p | 5474 |
| 05/05/2022 | 33.50p | 33.50p | 32.00p | 32.50p | 47036 |
| 04/05/2022 | 34.00p | 34.00p | 33.50p | 33.50p | 131591 |
| 03/05/2022 | 34.00p | 34.15p | 33.07p | 34.00p | 14592 |
| 02/05/2022 | 34.50p | 34.50p | 33.20p | 34.00p | 35800 |
| 29/04/2022 | 34.50p | 34.50p | 33.20p | 34.00p | 35800 |
| 28/04/2022 | 34.30p | 35.00p | 33.60p | 34.50p | 23514 |
| 27/04/2022 | 32.00p | 35.00p | 31.50p | 34.30p | 191448 |
| 26/04/2022 | 31.50p | 33.00p | 31.50p | 31.50p | 25000 |
| 25/04/2022 | 31.50p | 32.00p | 31.50p | 31.50p | 183182 |
| 22/04/2022 | 31.50p | 31.90p | 31.00p | 31.50p | 147721 |
| 21/04/2022 | 31.50p | 32.00p | 31.20p | 31.50p | 595221 |
| 20/04/2022 | 30.10p | 32.00p | 30.00p | 31.50p | 255911 |
| 19/04/2022 | 29.90p | 30.21p | 29.29p | 29.90p | 7079 |
| 18/04/2022 | 30.10p | 30.10p | 29.40p | 29.90p | 14507 |
| 15/04/2022 | 30.10p | 30.10p | 29.40p | 29.90p | 14507 |
| 14/04/2022 | 30.10p | 30.10p | 29.40p | 29.90p | 14507 |
| 13/04/2022 | 30.10p | 31.00p | 30.10p | 30.10p | 1 |
| 12/04/2022 | 30.20p | 30.20p | 29.31p | 30.10p | 20359 |
| 11/04/2022 | 30.20p | 30.20p | 29.50p | 30.20p | 140401 |
| 08/04/2022 | 30.20p | 30.20p | 29.40p | 30.20p | 1 |
| 07/04/2022 | 30.20p | 30.55p | 29.50p | 30.20p | 43356 |
| 06/04/2022 | 30.50p | 30.50p | 29.50p | 30.20p | 210127 |
| 05/04/2022 | 30.50p | 31.00p | 30.13p | 30.50p | 27885 |
| 04/04/2022 | 29.80p | 31.00p | 29.20p | 30.50p | 225918 |
| 01/04/2022 | 26.00p | 27.60p | 26.00p | 27.20p | 51000 |
| 31/03/2022 | 26.00p | 26.96p | 25.75p | 26.00p | 196469 |
| 30/03/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 180000 |
| 29/03/2022 | 25.50p | 26.90p | 25.50p | 26.00p | 50000 |
| 28/03/2022 | 25.50p | 25.50p | 25.00p | 25.50p | 465 |
| 25/03/2022 | 25.50p | 25.90p | 25.50p | 25.50p | 2876 |
| 24/03/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/03/2022 | 25.00p | 25.50p | 25.00p | 25.50p | 0 |
| 22/03/2022 | 25.00p | 25.00p | 24.40p | 25.00p | 10000 |
| 21/03/2022 | 25.00p | 25.50p | 25.00p | 25.00p | 6000 |
| 18/03/2022 | 25.00p | 25.22p | 25.00p | 25.00p | 95 |
| 17/03/2022 | 25.00p | 25.00p | 24.40p | 25.00p | 320 |
| 16/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/03/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/03/2022 | 25.00p | 25.00p | 24.40p | 25.00p | 33000 |
| 11/03/2022 | 25.00p | 25.00p | 24.35p | 25.00p | 2500 |
| 10/03/2022 | 25.00p | 25.50p | 25.00p | 25.00p | 11727 |
| 09/03/2022 | 24.50p | 25.00p | 24.50p | 25.00p | 39615 |
| 08/03/2022 | 24.50p | 24.50p | 24.15p | 24.50p | 40657 |
| 07/03/2022 | 25.20p | 25.20p | 24.10p | 24.50p | 206096 |
| 04/03/2022 | 25.20p | 25.20p | 25.20p | 25.20p | 0 |
| 03/03/2022 | 25.20p | 25.20p | 24.55p | 25.20p | 12000 |
| 02/03/2022 | 25.20p | 25.20p | 25.20p | 25.20p | 0 |
| 01/03/2022 | 25.20p | 25.20p | 24.65p | 25.20p | 10000 |
| 28/02/2022 | 25.20p | 25.20p | 25.20p | 25.20p | 0 |
| 25/02/2022 | 25.20p | 25.20p | 25.20p | 25.20p | 0 |
| 24/02/2022 | 25.70p | 26.20p | 24.00p | 25.20p | 105009 |
| 23/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 22/02/2022 | 25.70p | 25.70p | 25.00p | 25.70p | 42000 |
| 21/02/2022 | 25.70p | 26.12p | 25.70p | 25.70p | 5711 |
| 18/02/2022 | 25.70p | 26.14p | 25.00p | 25.70p | 8004 |
| 17/02/2022 | 25.70p | 26.30p | 25.70p | 25.70p | 3802 |
| 16/02/2022 | 25.70p | 25.70p | 25.15p | 25.70p | 80 |
| 15/02/2022 | 25.70p | 25.70p | 25.00p | 25.70p | 180000 |
| 14/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 11/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 10/02/2022 | 25.70p | 25.70p | 25.15p | 25.70p | 950 |
| 09/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 08/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 07/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 04/02/2022 | 25.70p | 25.70p | 25.00p | 25.70p | 150000 |
| 03/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 02/02/2022 | 25.70p | 26.15p | 25.00p | 25.70p | 810815 |
| 01/02/2022 | 25.70p | 25.70p | 25.70p | 25.70p | 0 |
| 31/01/2022 | 25.70p | 26.15p | 25.00p | 25.70p | 548 |
| 28/01/2022 | 25.70p | 26.40p | 25.70p | 25.70p | 20000 |
| 27/01/2022 | 25.80p | 25.80p | 25.00p | 25.70p | 10000 |
| 26/01/2022 | 25.80p | 25.80p | 25.00p | 25.80p | 143076 |
| 25/01/2022 | 25.80p | 26.15p | 25.80p | 25.80p | 6692 |
| 24/01/2022 | 26.00p | 26.00p | 25.00p | 25.80p | 91347 |
| 21/01/2022 | 25.60p | 26.20p | 24.70p | 26.00p | 120308 |
| 20/01/2022 | 25.60p | 25.97p | 25.00p | 25.60p | 2624 |
| 19/01/2022 | 25.60p | 26.00p | 25.60p | 25.60p | 10000 |
| 18/01/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 17/01/2022 | 25.60p | 26.00p | 25.00p | 25.60p | 19647 |
| 14/01/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 13/01/2022 | 25.60p | 25.97p | 25.60p | 25.60p | 192 |
| 12/01/2022 | 25.60p | 25.60p | 25.60p | 25.60p | 0 |
| 10/01/2022 | 25.60p | 25.98p | 25.60p | 25.60p | 3803 |
| 07/01/2022 | 25.60p | 26.00p | 25.00p | 25.60p | 23771 |
| 06/01/2022 | 25.60p | 26.00p | 25.00p | 25.60p | 184913 |
| 05/01/2022 | 25.60p | 26.00p | 25.00p | 25.60p | 16923 |
| 04/01/2022 | 28.00p | 28.00p | 25.00p | 25.60p | 161659 |
| 03/01/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 31/12/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 30/12/2021 | 28.00p | 28.66p | 28.00p | 28.00p | 13915 |
| 29/12/2021 | 28.00p | 28.90p | 27.20p | 28.00p | 61329 |
| 28/12/2021 | 23.50p | 30.00p | 23.48p | 29.00p | 371850 |
| 27/12/2021 | 23.50p | 30.00p | 23.48p | 29.00p | 371850 |
| 24/12/2021 | 23.50p | 30.00p | 23.48p | 29.00p | 371850 |
| 23/12/2021 | 23.50p | 23.50p | 23.00p | 23.50p | 41057 |
| 22/12/2021 | 23.50p | 23.50p | 23.40p | 23.50p | 0 |
| 21/12/2021 | 23.00p | 24.00p | 23.00p | 23.40p | 1507672 |
| 20/12/2021 | 21.70p | 23.40p | 21.70p | 23.00p | 172230 |
| 17/12/2021 | 21.70p | 21.70p | 21.70p | 21.70p | 68760 |
| 16/12/2021 | 21.70p | 21.97p | 21.43p | 21.70p | 36213 |
| 15/12/2021 | 21.70p | 22.00p | 21.70p | 21.70p | 2005020 |
| 14/12/2021 | 20.50p | 21.95p | 20.50p | 21.70p | 223936 |
| 13/12/2021 | 20.50p | 20.90p | 20.50p | 20.50p | 55000 |
| 10/12/2021 | 20.50p | 20.90p | 20.50p | 20.50p | 6000 |
| 09/12/2021 | 21.10p | 21.10p | 20.50p | 20.50p | 10485 |
| 08/12/2021 | 20.80p | 21.40p | 20.80p | 21.10p | 55475 |
| 07/12/2021 | 20.80p | 20.80p | 20.60p | 20.80p | 99705 |
| 06/12/2021 | 20.50p | 22.00p | 20.50p | 20.80p | 81000 |
| 03/12/2021 | 19.70p | 20.95p | 19.70p | 20.50p | 56000 |
| 02/12/2021 | 19.70p | 19.70p | 19.00p | 19.70p | 2920 |
| 01/12/2021 | 19.50p | 20.00p | 19.50p | 19.70p | 57735 |
| 30/11/2021 | 18.75p | 20.00p | 18.16p | 19.50p | 60874 |
| 29/11/2021 | 17.75p | 18.75p | 17.66p | 18.75p | 91 |
| 26/11/2021 | 19.05p | 19.05p | 17.50p | 17.75p | 1016491 |
| 25/11/2021 | 19.50p | 19.50p | 18.70p | 19.05p | 56000 |
| 24/11/2021 | 19.50p | 19.50p | 19.21p | 19.50p | 1250 |
| 23/11/2021 | 19.40p | 19.60p | 19.16p | 19.50p | 50000 |
| 22/11/2021 | 18.75p | 19.85p | 18.75p | 19.40p | 207881 |
| 19/11/2021 | 18.25p | 18.50p | 18.01p | 18.25p | 45474 |
| 18/11/2021 | 18.25p | 18.45p | 18.25p | 18.25p | 21000 |
| 17/11/2021 | 18.15p | 18.40p | 17.84p | 18.25p | 41000 |
| 16/11/2021 | 18.15p | 18.47p | 17.85p | 18.15p | 51000 |
| 15/11/2021 | 17.90p | 18.15p | 17.80p | 18.15p | 130464 |
| 12/11/2021 | 17.70p | 17.99p | 17.70p | 17.90p | 43337 |
| 11/11/2021 | 17.70p | 17.80p | 17.70p | 17.70p | 30243 |
| 10/11/2021 | 17.65p | 17.80p | 17.60p | 17.70p | 84964 |
| 09/11/2021 | 17.75p | 17.85p | 17.50p | 17.65p | 20061 |
| 08/11/2021 | 17.75p | 17.85p | 17.75p | 17.75p | 952 |
| 05/11/2021 | 17.75p | 17.90p | 17.50p | 17.75p | 88600 |
| 04/11/2021 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 03/11/2021 | 17.75p | 17.85p | 17.75p | 17.75p | 20569 |
| 02/11/2021 | 17.75p | 18.00p | 17.30p | 17.75p | 100243 |
| 01/11/2021 | 17.25p | 17.75p | 17.12p | 17.75p | 175632 |
| 29/10/2021 | 17.25p | 17.25p | 17.01p | 17.25p | 9423 |
| 28/10/2021 | 18.10p | 18.10p | 17.01p | 17.25p | 87831 |
| 27/10/2021 | 19.70p | 20.20p | 18.00p | 18.00p | 19530 |
| 26/10/2021 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 25/10/2021 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 22/10/2021 | 19.70p | 19.70p | 19.60p | 19.70p | 19500 |
| 21/10/2021 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 20/10/2021 | 19.70p | 19.70p | 19.00p | 19.70p | 25089 |
| 19/10/2021 | 19.70p | 19.80p | 19.70p | 19.70p | 19353 |
| 18/10/2021 | 20.50p | 20.50p | 19.60p | 19.60p | 12259 |
| 15/10/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/10/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 1300 |
| 13/10/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/10/2021 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/10/2021 | 20.50p | 20.50p | 20.00p | 20.50p | 32469 |
| 08/10/2021 | 20.60p | 20.70p | 20.00p | 20.50p | 9293 |
| 07/10/2021 | 20.80p | 20.90p | 18.88p | 20.60p | 39695 |
| 06/10/2021 | 20.80p | 20.80p | 20.80p | 20.80p | 0 |
*Close Price adjusted for both dividends and splits