Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/12/2020 26.20p 26.40p 26.20p 26.20p 18392
28/12/2020 26.20p 26.20p 26.20p 26.20p 0
25/12/2020 26.20p 26.20p 26.20p 26.20p 0
24/12/2020 26.20p 26.20p 26.20p 26.20p 0
23/12/2020 26.20p 26.20p 26.20p 26.20p 25644
22/12/2020 26.00p 26.20p 25.55p 26.20p 2956
21/12/2020 26.00p 26.60p 25.50p 26.00p 28274
18/12/2020 26.00p 26.00p 26.00p 26.00p 0
17/12/2020 26.10p 26.10p 25.60p 26.00p 15138
16/12/2020 26.10p 26.10p 26.10p 26.10p 0
15/12/2020 26.20p 26.52p 25.80p 26.10p 15331
14/12/2020 26.40p 26.40p 26.40p 26.40p 0
11/12/2020 26.40p 26.40p 25.80p 26.40p 20000
10/12/2020 26.40p 26.40p 25.95p 26.40p 3000
09/12/2020 26.40p 26.40p 26.40p 26.40p 0
08/12/2020 26.40p 27.00p 26.40p 26.40p 10052
07/12/2020 26.20p 26.60p 25.80p 26.40p 22761
04/12/2020 26.20p 26.20p 26.20p 26.20p 5000
03/12/2020 25.70p 26.20p 25.66p 26.20p 25000
02/12/2020 25.70p 25.70p 25.66p 25.70p 3117
01/12/2020 25.70p 25.70p 25.50p 25.70p 6430
30/11/2020 25.50p 25.85p 25.10p 25.70p 48477
27/11/2020 25.50p 25.50p 25.20p 25.50p 18248
26/11/2020 25.50p 25.79p 25.22p 25.50p 17000
25/11/2020 25.50p 26.00p 25.50p 25.50p 5000
24/11/2020 25.50p 26.00p 25.10p 25.50p 99410
23/11/2020 25.40p 25.62p 25.00p 25.50p 64610
20/11/2020 25.20p 25.40p 25.20p 25.40p 6328
19/11/2020 25.40p 25.40p 24.60p 25.20p 35000
18/11/2020 25.20p 25.40p 24.90p 25.40p 110
17/11/2020 25.00p 25.50p 24.60p 25.20p 35199
16/11/2020 24.60p 25.20p 24.60p 25.20p 2665
13/11/2020 25.40p 25.40p 24.40p 24.60p 55208
12/11/2020 25.00p 25.40p 24.80p 25.40p 8620
10/11/2020 25.00p 25.20p 24.84p 25.00p 17000
09/11/2020 24.60p 25.00p 24.30p 25.00p 2154
06/11/2020 24.60p 24.60p 24.60p 24.60p 0
05/11/2020 24.60p 25.00p 24.60p 24.60p 1000
04/11/2020 24.40p 24.60p 24.40p 24.60p 0
03/11/2020 24.50p 24.50p 24.50p 24.50p 0
02/11/2020 25.40p 25.40p 24.50p 24.50p 175
30/10/2020 25.60p 25.60p 25.00p 25.40p 47869
29/10/2020 25.60p 25.60p 25.60p 25.60p 0
28/10/2020 26.20p 26.20p 25.60p 25.60p 8000
27/10/2020 26.20p 26.35p 25.60p 26.20p 260227
26/10/2020 26.00p 26.20p 25.67p 26.20p 8000
23/10/2020 26.20p 26.20p 26.00p 26.00p 0
22/10/2020 26.60p 26.68p 25.50p 26.20p 116570
21/10/2020 26.60p 26.68p 26.26p 26.60p 8853
20/10/2020 26.70p 26.70p 26.45p 26.60p 18371
19/10/2020 26.20p 26.70p 26.08p 26.70p 23004
16/10/2020 26.90p 26.90p 26.20p 26.20p 10000
15/10/2020 27.60p 27.60p 27.00p 27.00p 38905
14/10/2020 28.20p 28.20p 27.60p 27.60p 38298
13/10/2020 28.20p 28.20p 27.60p 28.20p 13950
12/10/2020 28.20p 28.20p 28.20p 28.20p 0
09/10/2020 28.20p 28.20p 27.77p 28.20p 17850
08/10/2020 28.20p 28.60p 27.00p 28.20p 60220
07/10/2020 27.50p 28.78p 27.50p 28.20p 21751
06/10/2020 27.00p 27.00p 27.00p 27.00p 0
05/10/2020 27.00p 27.00p 27.00p 27.00p 0
02/10/2020 27.20p 27.20p 26.90p 27.00p 10000
01/10/2020 27.20p 27.20p 27.00p 27.20p 2824
30/09/2020 27.10p 27.20p 27.00p 27.20p 28800
29/09/2020 27.10p 27.10p 26.60p 27.10p 13453
28/09/2020 27.10p 27.10p 26.60p 27.10p 19950
25/09/2020 27.20p 27.20p 26.73p 27.10p 10160
24/09/2020 27.20p 27.38p 27.20p 27.20p 2693
23/09/2020 26.80p 27.20p 26.80p 27.20p 7447
22/09/2020 26.70p 26.70p 26.48p 26.70p 7779
21/09/2020 28.00p 28.00p 26.70p 26.70p 44868
18/09/2020 28.20p 28.66p 27.40p 28.00p 165639
17/09/2020 27.50p 27.50p 27.00p 27.50p 8000
16/09/2020 27.50p 27.60p 27.50p 27.50p 148
15/09/2020 27.50p 27.50p 27.00p 27.50p 15742
14/09/2020 27.50p 27.50p 27.50p 27.50p 0
11/09/2020 27.50p 27.50p 27.00p 27.50p 44117
10/09/2020 27.50p 27.50p 27.50p 27.50p 0
09/09/2020 27.50p 28.00p 27.00p 27.50p 9100
08/09/2020 27.40p 27.50p 27.00p 27.50p 18519
07/09/2020 27.50p 27.50p 27.40p 27.40p 50000
04/09/2020 27.50p 27.50p 27.00p 27.50p 2233
03/09/2020 27.50p 27.50p 27.00p 27.50p 23519
02/09/2020 27.50p 27.50p 27.50p 27.50p 0
01/09/2020 27.50p 27.50p 27.50p 27.50p 0
31/08/2020 27.50p 27.88p 27.00p 27.50p 5933
28/08/2020 27.50p 27.88p 27.00p 27.50p 5933
27/08/2020 27.50p 27.88p 27.00p 27.50p 4082
26/08/2020 27.50p 27.50p 27.50p 27.50p 0
25/08/2020 27.50p 27.88p 27.05p 27.50p 7482
24/08/2020 27.50p 27.88p 27.00p 27.50p 8372
21/08/2020 27.50p 27.50p 27.00p 27.50p 10000
20/08/2020 27.50p 27.50p 27.00p 27.50p 12422
19/08/2020 27.50p 27.50p 27.21p 27.50p 22000
18/08/2020 27.50p 27.85p 27.00p 27.50p 4440
17/08/2020 27.60p 27.60p 27.20p 27.50p 6001
14/08/2020 27.90p 27.90p 27.20p 27.60p 24917
13/08/2020 27.90p 27.90p 27.20p 27.90p 15968
12/08/2020 27.90p 27.90p 27.90p 27.90p 0
11/08/2020 27.90p 27.90p 27.90p 27.90p 0
10/08/2020 28.10p 28.10p 27.40p 27.90p 24130
07/08/2020 28.10p 28.10p 27.60p 28.10p 2523
06/08/2020 28.10p 28.10p 28.10p 28.10p 0
05/08/2020 28.50p 28.50p 28.10p 28.10p 0
04/08/2020 28.50p 28.50p 28.00p 28.50p 3884
03/08/2020 28.50p 28.50p 28.00p 28.50p 10000
31/07/2020 28.50p 28.80p 28.50p 28.50p 3437
30/07/2020 28.50p 28.80p 28.50p 28.50p 347
29/07/2020 28.50p 28.85p 28.00p 28.50p 18500
28/07/2020 28.50p 28.90p 28.50p 28.50p 17270
27/07/2020 28.50p 28.90p 28.21p 28.50p 8000
24/07/2020 28.50p 28.70p 28.21p 28.50p 15238
23/07/2020 28.90p 28.90p 28.00p 28.50p 139169
22/07/2020 28.90p 28.90p 28.51p 28.90p 5110
21/07/2020 28.90p 28.90p 28.20p 28.90p 13095
20/07/2020 28.90p 29.25p 28.41p 28.90p 30755
17/07/2020 26.50p 28.90p 26.50p 28.90p 88356
16/07/2020 26.50p 26.50p 26.50p 26.50p 0
15/07/2020 25.90p 26.60p 25.90p 26.50p 23627
14/07/2020 25.90p 25.90p 25.90p 25.90p 0
13/07/2020 25.90p 26.53p 25.55p 25.90p 10497
10/07/2020 25.90p 25.90p 25.90p 25.90p 0
09/07/2020 25.20p 26.50p 25.20p 25.70p 80000
08/07/2020 25.20p 25.50p 25.00p 25.00p 19988
07/07/2020 25.20p 25.20p 24.90p 25.20p 5000
06/07/2020 25.10p 25.20p 24.81p 25.20p 23221
03/07/2020 24.90p 25.10p 24.80p 25.10p 22000
02/07/2020 25.40p 25.60p 24.80p 24.90p 230998
01/07/2020 25.60p 25.60p 25.20p 25.60p 30850
29/06/2020 26.00p 26.00p 25.73p 25.80p 20444
26/06/2020 26.00p 26.09p 25.60p 26.00p 7042
25/06/2020 26.00p 26.09p 25.70p 26.00p 121638
24/06/2020 26.00p 26.12p 25.65p 26.00p 93891
23/06/2020 26.00p 26.00p 25.68p 26.00p 11000
22/06/2020 26.00p 26.00p 25.90p 26.00p 4001289
19/06/2020 26.30p 26.30p 25.61p 26.00p 537970
18/06/2020 26.20p 26.90p 25.88p 26.30p 1800440
17/06/2020 22.40p 27.00p 22.40p 26.00p 138309
16/06/2020 21.00p 23.00p 21.00p 22.20p 23376
15/06/2020 20.00p 22.00p 20.00p 21.00p 29932
12/06/2020 19.45p 20.00p 19.45p 20.00p 183049
11/06/2020 19.80p 19.80p 19.45p 19.45p 1233
10/06/2020 20.10p 20.10p 19.50p 19.50p 905000
09/06/2020 20.10p 20.46p 19.61p 20.10p 11706
08/06/2020 19.20p 20.60p 18.00p 20.10p 473054
05/06/2020 19.00p 19.35p 19.00p 19.00p 34101
04/06/2020 18.90p 19.00p 18.02p 19.00p 27850
03/06/2020 18.90p 18.90p 18.90p 18.90p 22873
02/06/2020 18.90p 18.90p 18.90p 18.90p 812
01/06/2020 18.90p 18.90p 18.90p 18.90p 0
29/05/2020 19.40p 19.66p 18.00p 18.90p 46637
28/05/2020 19.50p 19.50p 18.80p 19.40p 25000
27/05/2020 19.50p 19.50p 19.50p 19.50p 0
26/05/2020 19.50p 19.50p 19.00p 19.50p 700
22/05/2020 19.50p 19.50p 19.00p 19.50p 8156
21/05/2020 19.50p 19.50p 19.50p 19.50p 8923
20/05/2020 19.50p 19.50p 19.00p 19.50p 2127
19/05/2020 19.50p 19.50p 19.50p 19.50p 0
18/05/2020 21.00p 21.00p 19.50p 19.50p 134699
15/05/2020 21.00p 21.00p 20.27p 21.00p 3957
14/05/2020 21.00p 21.65p 20.27p 21.00p 11126
13/05/2020 21.00p 21.00p 20.50p 21.00p 2000
12/05/2020 21.00p 21.78p 20.30p 21.00p 26902
11/05/2020 21.00p 21.78p 21.00p 21.00p 44780
07/05/2020 20.90p 22.00p 20.00p 21.00p 147855
06/05/2020 20.90p 21.80p 20.27p 20.90p 65311
05/05/2020 20.00p 21.30p 20.00p 20.90p 40430
01/05/2020 19.50p 20.00p 19.50p 20.00p 352
30/04/2020 19.80p 20.00p 19.00p 19.50p 77504
29/04/2020 19.50p 19.80p 19.33p 19.80p 1726
28/04/2020 19.50p 20.00p 19.00p 19.50p 14500
27/04/2020 18.00p 20.00p 18.00p 19.50p 65949
24/04/2020 18.00p 18.00p 18.00p 18.00p 0
23/04/2020 18.00p 18.00p 17.02p 18.00p 115436
22/04/2020 18.00p 18.00p 18.00p 18.00p 0
21/04/2020 18.00p 18.00p 17.32p 18.00p 80
20/04/2020 17.15p 18.96p 17.15p 18.00p 2500
17/04/2020 17.15p 17.15p 17.15p 17.15p 0
16/04/2020 17.00p 17.15p 16.00p 17.15p 38055
15/04/2020 17.00p 17.00p 16.40p 17.00p 5000
14/04/2020 17.00p 17.98p 16.60p 17.00p 6572
09/04/2020 15.75p 17.90p 15.75p 17.00p 146171
08/04/2020 14.00p 16.00p 14.00p 15.75p 130300
07/04/2020 14.00p 14.00p 14.00p 14.00p 14300
06/04/2020 14.00p 14.00p 13.00p 14.00p 59355
03/04/2020 14.00p 14.00p 14.00p 14.00p 35628
02/04/2020 14.00p 14.00p 13.00p 14.00p 14248
01/04/2020 14.50p 14.50p 14.00p 14.50p 18673
31/03/2020 14.50p 14.50p 14.50p 14.50p 0
30/03/2020 14.50p 14.60p 14.50p 14.50p 13616
27/03/2020 14.75p 14.79p 14.50p 14.50p 1238
26/03/2020 15.00p 15.00p 14.60p 14.75p 171413
25/03/2020 15.00p 15.15p 14.00p 15.00p 11092
24/03/2020 14.75p 15.00p 14.75p 15.00p 0
23/03/2020 16.00p 16.00p 12.00p 14.75p 45000
20/03/2020 16.00p 17.00p 15.00p 16.00p 56913
19/03/2020 16.00p 16.00p 15.00p 15.75p 5000
18/03/2020 17.00p 17.00p 15.00p 16.00p 15000
17/03/2020 18.25p 18.25p 16.00p 17.00p 5900
16/03/2020 19.00p 19.00p 18.00p 18.25p 31232

*Close Price adjusted for both dividends and splits