Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits