Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits