Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits