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 |
|---|---|---|---|---|---|
| 05/10/2021 | 20.80p | 20.80p | 20.60p | 20.80p | 13770000 |
| 04/10/2021 | 20.90p | 20.90p | 20.40p | 20.90p | 250000 |
| 01/10/2021 | 21.00p | 21.00p | 20.40p | 20.90p | 45000 |
| 30/09/2021 | 21.00p | 21.00p | 20.60p | 21.00p | 698 |
| 29/09/2021 | 21.10p | 21.10p | 20.80p | 21.00p | 20000 |
| 28/09/2021 | 21.20p | 21.40p | 21.00p | 21.10p | 19238 |
| 27/09/2021 | 21.20p | 21.20p | 21.20p | 21.20p | 0 |
| 24/09/2021 | 21.20p | 21.20p | 21.00p | 21.20p | 23063 |
| 23/09/2021 | 22.80p | 22.80p | 21.30p | 21.30p | 34206 |
| 22/09/2021 | 23.20p | 23.20p | 22.40p | 22.80p | 15000 |
| 21/09/2021 | 23.50p | 23.50p | 23.00p | 23.20p | 17462 |
| 20/09/2021 | 23.70p | 24.00p | 23.40p | 23.50p | 25021 |
| 17/09/2021 | 23.70p | 23.70p | 23.40p | 23.70p | 13554 |
| 16/09/2021 | 23.70p | 23.70p | 23.70p | 23.70p | 0 |
| 15/09/2021 | 23.70p | 23.70p | 23.70p | 23.70p | 0 |
| 14/09/2021 | 23.70p | 23.80p | 23.41p | 23.70p | 2975 |
| 13/09/2021 | 23.70p | 23.90p | 23.40p | 23.70p | 17989 |
| 10/09/2021 | 23.70p | 24.00p | 23.40p | 23.70p | 7039 |
| 09/09/2021 | 24.00p | 24.00p | 23.40p | 23.70p | 6500 |
| 08/09/2021 | 24.40p | 24.40p | 23.40p | 24.00p | 7994 |
| 07/09/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 06/09/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 11147 |
| 03/09/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 02/09/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 01/09/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 137930 |
| 31/08/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 4105 |
| 30/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 27/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 26/08/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 7600 |
| 25/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 24/08/2021 | 24.40p | 24.40p | 23.85p | 24.40p | 6000 |
| 23/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 20/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 19/08/2021 | 24.40p | 24.60p | 23.83p | 24.40p | 30142 |
| 18/08/2021 | 24.40p | 24.40p | 23.84p | 24.40p | 1084 |
| 17/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 16/08/2021 | 24.50p | 25.00p | 24.00p | 24.40p | 119599 |
| 13/08/2021 | 24.50p | 24.50p | 24.20p | 24.50p | 21581 |
| 12/08/2021 | 24.40p | 24.40p | 24.00p | 24.40p | 15747 |
| 11/08/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 4156 |
| 10/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 09/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 06/08/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 12317 |
| 05/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 369 |
| 04/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 03/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 02/08/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 10000 |
| 30/07/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 29/07/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 788 |
| 28/07/2021 | 24.50p | 24.55p | 23.80p | 24.40p | 45029 |
| 27/07/2021 | 24.40p | 24.63p | 24.40p | 24.50p | 10000 |
| 26/07/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 5000 |
| 23/07/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 22/07/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 21/07/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 1949 |
| 20/07/2021 | 24.40p | 24.40p | 24.40p | 24.40p | 0 |
| 19/07/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 42289 |
| 16/07/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 45987 |
| 15/07/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 63593 |
| 14/07/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 15000 |
| 13/07/2021 | 24.40p | 24.40p | 24.00p | 24.40p | 10000 |
| 12/07/2021 | 24.40p | 25.00p | 23.95p | 24.40p | 25100 |
| 09/07/2021 | 25.00p | 25.40p | 25.00p | 25.00p | 2000 |
| 08/07/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/07/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/07/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/07/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/07/2021 | 25.00p | 25.40p | 25.00p | 25.00p | 2000 |
| 01/07/2021 | 25.00p | 25.40p | 24.60p | 25.00p | 15845 |
| 30/06/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/06/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/06/2021 | 25.00p | 25.33p | 24.50p | 25.00p | 15000 |
| 25/06/2021 | 25.00p | 25.33p | 24.55p | 25.00p | 9180 |
| 24/06/2021 | 25.00p | 25.00p | 24.55p | 25.00p | 5146 |
| 23/06/2021 | 25.00p | 25.40p | 25.00p | 25.00p | 2207 |
| 22/06/2021 | 24.80p | 25.35p | 24.80p | 25.00p | 24683 |
| 21/06/2021 | 24.80p | 24.80p | 24.20p | 24.80p | 1818 |
| 18/06/2021 | 25.00p | 25.00p | 24.70p | 24.70p | 0 |
| 17/06/2021 | 25.10p | 25.10p | 25.00p | 25.00p | 0 |
| 16/06/2021 | 25.10p | 25.10p | 25.10p | 25.10p | 0 |
| 15/06/2021 | 25.10p | 25.15p | 24.50p | 25.10p | 35888 |
| 14/06/2021 | 25.10p | 25.10p | 25.10p | 25.10p | 0 |
| 11/06/2021 | 25.00p | 25.60p | 24.50p | 25.10p | 29072 |
| 10/06/2021 | 25.00p | 25.00p | 24.40p | 25.00p | 5005 |
| 09/06/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/06/2021 | 24.50p | 25.21p | 24.50p | 25.00p | 129000 |
| 07/06/2021 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 04/06/2021 | 24.50p | 24.50p | 24.00p | 24.50p | 80102 |
| 03/06/2021 | 24.50p | 24.50p | 24.00p | 24.50p | 1217 |
| 02/06/2021 | 24.40p | 24.50p | 24.00p | 24.50p | 2500 |
| 01/06/2021 | 24.00p | 24.40p | 24.00p | 24.40p | 797 |
| 31/05/2021 | 23.80p | 24.00p | 23.25p | 23.80p | 21107 |
| 28/05/2021 | 23.80p | 24.00p | 23.25p | 23.80p | 21107 |
| 27/05/2021 | 23.80p | 24.00p | 23.80p | 23.80p | 60127 |
| 26/05/2021 | 23.80p | 23.80p | 23.20p | 23.80p | 19456 |
| 25/05/2021 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 24/05/2021 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 21/05/2021 | 23.80p | 23.85p | 23.20p | 23.80p | 11700 |
| 20/05/2021 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 19/05/2021 | 23.80p | 23.80p | 23.20p | 23.80p | 250 |
| 18/05/2021 | 23.80p | 23.80p | 23.20p | 23.80p | 1759 |
| 17/05/2021 | 23.80p | 23.80p | 23.20p | 23.80p | 6518 |
| 14/05/2021 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 13/05/2021 | 23.80p | 23.85p | 23.80p | 23.80p | 1300 |
| 12/05/2021 | 23.80p | 23.90p | 23.20p | 23.80p | 55058 |
| 11/05/2021 | 23.80p | 23.80p | 23.80p | 23.80p | 0 |
| 10/05/2021 | 23.80p | 24.00p | 23.20p | 23.80p | 21057 |
| 07/05/2021 | 23.80p | 23.80p | 23.20p | 23.80p | 55000 |
| 06/05/2021 | 24.00p | 24.00p | 23.80p | 23.80p | 0 |
| 05/05/2021 | 24.00p | 24.00p | 23.50p | 24.00p | 30000 |
| 04/05/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/05/2021 | 24.00p | 24.28p | 23.50p | 24.00p | 44170 |
| 30/04/2021 | 24.00p | 24.28p | 23.50p | 24.00p | 44170 |
| 29/04/2021 | 24.00p | 24.00p | 23.80p | 24.00p | 10250 |
| 28/04/2021 | 24.00p | 24.00p | 23.80p | 24.00p | 6846 |
| 27/04/2021 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/04/2021 | 24.00p | 24.48p | 23.65p | 24.00p | 30000 |
| 23/04/2021 | 24.00p | 24.00p | 23.63p | 24.00p | 701 |
| 22/04/2021 | 24.00p | 24.00p | 23.52p | 24.00p | 49500 |
| 21/04/2021 | 24.00p | 24.50p | 24.00p | 24.00p | 1139 |
| 20/04/2021 | 23.80p | 24.30p | 23.80p | 24.00p | 20000 |
| 19/04/2021 | 23.80p | 24.30p | 23.80p | 23.80p | 5000 |
| 16/04/2021 | 23.60p | 24.20p | 23.60p | 23.80p | 11197 |
| 15/04/2021 | 23.50p | 24.00p | 23.50p | 23.60p | 28332 |
| 14/04/2021 | 23.30p | 23.50p | 23.00p | 23.50p | 23026 |
| 13/04/2021 | 23.20p | 23.45p | 23.20p | 23.30p | 55000 |
| 12/04/2021 | 23.20p | 23.30p | 23.20p | 23.20p | 8462 |
| 09/04/2021 | 23.40p | 23.80p | 22.86p | 23.40p | 44125 |
| 08/04/2021 | 23.40p | 23.40p | 23.40p | 23.40p | 18414 |
| 07/04/2021 | 23.40p | 23.40p | 23.40p | 23.40p | 0 |
| 06/04/2021 | 23.40p | 23.59p | 23.40p | 23.40p | 3262 |
| 05/04/2021 | 19.90p | 23.40p | 19.90p | 23.40p | 148709 |
| 02/04/2021 | 19.90p | 23.40p | 19.90p | 23.40p | 148709 |
| 01/04/2021 | 19.90p | 23.40p | 19.90p | 23.40p | 148709 |
| 31/03/2021 | 23.50p | 23.68p | 23.00p | 23.50p | 17286 |
| 30/03/2021 | 23.50p | 23.65p | 23.00p | 23.50p | 2215 |
| 29/03/2021 | 23.50p | 23.68p | 23.00p | 23.50p | 10761 |
| 26/03/2021 | 23.50p | 23.50p | 23.00p | 23.50p | 4000 |
| 25/03/2021 | 23.50p | 23.50p | 23.00p | 23.50p | 1500 |
| 24/03/2021 | 23.60p | 23.60p | 23.50p | 23.50p | 0 |
| 23/03/2021 | 23.60p | 23.60p | 23.20p | 23.60p | 20000 |
| 22/03/2021 | 23.60p | 23.60p | 23.20p | 23.60p | 332 |
| 19/03/2021 | 23.60p | 23.60p | 23.20p | 23.60p | 12000 |
| 18/03/2021 | 23.60p | 23.60p | 23.20p | 23.60p | 1409 |
| 17/03/2021 | 23.60p | 23.75p | 23.60p | 23.60p | 1500 |
| 16/03/2021 | 23.60p | 23.60p | 23.60p | 23.60p | 0 |
| 15/03/2021 | 23.60p | 23.60p | 23.20p | 23.60p | 7176 |
| 12/03/2021 | 23.80p | 23.80p | 23.20p | 23.60p | 4000 |
| 11/03/2021 | 24.00p | 24.00p | 23.40p | 23.80p | 28038 |
| 10/03/2021 | 24.00p | 24.00p | 23.40p | 24.00p | 3000 |
| 09/03/2021 | 24.20p | 24.20p | 24.00p | 24.00p | 125000 |
| 08/03/2021 | 24.20p | 24.20p | 23.60p | 24.20p | 10298 |
| 05/03/2021 | 24.20p | 24.20p | 23.00p | 24.20p | 6406 |
| 04/03/2021 | 24.50p | 24.50p | 23.80p | 24.20p | 10000 |
| 03/03/2021 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 02/03/2021 | 24.30p | 24.50p | 24.00p | 24.50p | 21020 |
| 01/03/2021 | 24.30p | 24.45p | 24.00p | 24.30p | 6500 |
| 26/02/2021 | 24.30p | 24.30p | 24.30p | 24.30p | 19115 |
| 25/02/2021 | 24.30p | 24.30p | 24.30p | 24.30p | 5000 |
| 24/02/2021 | 24.20p | 24.40p | 24.20p | 24.30p | 0 |
| 23/02/2021 | 24.20p | 24.20p | 24.20p | 24.20p | 0 |
| 22/02/2021 | 24.20p | 24.30p | 23.80p | 24.20p | 6118 |
| 19/02/2021 | 24.20p | 24.20p | 23.80p | 24.20p | 5000 |
| 18/02/2021 | 24.20p | 24.30p | 24.20p | 24.20p | 802 |
| 17/02/2021 | 24.20p | 24.20p | 23.80p | 24.20p | 171183 |
| 16/02/2021 | 24.20p | 24.30p | 23.80p | 24.20p | 7101 |
| 15/02/2021 | 24.20p | 24.60p | 23.80p | 24.20p | 41844 |
| 12/02/2021 | 24.20p | 24.20p | 23.80p | 24.20p | 11974 |
| 11/02/2021 | 24.20p | 24.20p | 24.20p | 24.20p | 0 |
| 10/02/2021 | 24.20p | 24.20p | 23.80p | 24.20p | 4137 |
| 09/02/2021 | 24.20p | 24.20p | 23.80p | 24.20p | 5661 |
| 08/02/2021 | 24.20p | 24.20p | 23.80p | 24.20p | 165004 |
| 05/02/2021 | 24.20p | 24.20p | 23.80p | 24.20p | 6000 |
| 04/02/2021 | 24.20p | 24.20p | 24.20p | 24.20p | 0 |
| 03/02/2021 | 24.20p | 24.20p | 23.80p | 24.20p | 26000 |
| 02/02/2021 | 24.20p | 24.20p | 23.80p | 24.20p | 3000 |
| 01/02/2021 | 24.40p | 24.40p | 23.80p | 24.20p | 8400 |
| 29/01/2021 | 24.40p | 24.40p | 23.80p | 24.40p | 34704 |
| 28/01/2021 | 24.40p | 24.58p | 23.80p | 24.40p | 181500 |
| 27/01/2021 | 24.40p | 25.00p | 23.80p | 24.00p | 10019 |
| 26/01/2021 | 24.50p | 24.50p | 23.80p | 24.40p | 46500 |
| 25/01/2021 | 24.50p | 24.85p | 24.50p | 24.50p | 191 |
| 22/01/2021 | 24.60p | 24.60p | 24.10p | 24.50p | 25000 |
| 21/01/2021 | 25.50p | 25.50p | 24.46p | 24.60p | 16950 |
| 20/01/2021 | 25.50p | 25.50p | 25.00p | 25.50p | 7925 |
| 19/01/2021 | 25.70p | 25.70p | 25.40p | 25.50p | 19762 |
| 18/01/2021 | 26.00p | 26.00p | 25.43p | 25.80p | 5276 |
| 15/01/2021 | 26.00p | 26.00p | 25.40p | 26.00p | 1715 |
| 14/01/2021 | 26.00p | 26.00p | 25.46p | 26.00p | 1754 |
| 13/01/2021 | 26.00p | 26.00p | 25.46p | 26.00p | 20000 |
| 12/01/2021 | 26.00p | 26.00p | 25.46p | 26.00p | 3934 |
| 11/01/2021 | 26.00p | 26.00p | 25.46p | 26.00p | 13794 |
| 08/01/2021 | 26.20p | 26.20p | 26.00p | 26.00p | 11692 |
| 07/01/2021 | 26.20p | 26.20p | 25.66p | 26.20p | 10000 |
| 06/01/2021 | 26.20p | 26.20p | 26.20p | 26.20p | 0 |
| 05/01/2021 | 26.20p | 26.20p | 25.66p | 26.20p | 11612 |
| 04/01/2021 | 26.00p | 26.20p | 25.80p | 26.20p | 51378 |
| 01/01/2021 | 26.00p | 26.00p | 26.00p | 26.00p | 10000 |
| 31/12/2020 | 26.00p | 26.00p | 26.00p | 26.00p | 10000 |
| 30/12/2020 | 26.20p | 26.20p | 25.60p | 26.20p | 17613 |
*Close Price adjusted for both dividends and splits