Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/06/2019 29.60p 29.60p 29.28p 29.60p 21000
31/05/2019 29.60p 29.60p 29.25p 29.60p 21069
30/05/2019 29.50p 29.70p 29.10p 29.60p 885
29/05/2019 29.50p 29.50p 29.14p 29.50p 6432
28/05/2019 29.50p 29.50p 29.14p 29.50p 498
24/05/2019 29.90p 29.90p 29.14p 29.50p 28802
23/05/2019 29.90p 29.90p 29.26p 29.90p 9490
22/05/2019 29.20p 30.70p 29.00p 29.90p 109733
21/05/2019 28.30p 28.30p 28.00p 28.00p 30382
20/05/2019 28.30p 28.62p 27.70p 28.30p 3943
17/05/2019 28.30p 28.62p 27.70p 28.30p 8408
16/05/2019 28.30p 28.50p 28.30p 28.30p 4075
15/05/2019 28.30p 28.50p 27.70p 28.30p 60608
14/05/2019 28.30p 28.30p 27.80p 28.30p 1239
13/05/2019 28.30p 28.30p 27.61p 28.30p 36019
10/05/2019 28.30p 28.30p 28.00p 28.30p 21383
09/05/2019 28.30p 28.50p 28.00p 28.30p 17749
08/05/2019 28.30p 28.30p 27.80p 28.30p 53182
07/05/2019 28.30p 28.30p 28.00p 28.30p 7134
03/05/2019 28.30p 28.30p 28.00p 28.30p 1368
02/05/2019 28.30p 28.30p 27.93p 28.30p 25000
01/05/2019 28.30p 28.50p 28.30p 28.30p 3500
30/04/2019 28.30p 28.30p 28.30p 28.30p 0
29/04/2019 28.30p 28.30p 27.93p 28.30p 6387
26/04/2019 28.30p 28.30p 27.93p 28.30p 17354
25/04/2019 28.30p 28.30p 28.30p 28.30p 0
24/04/2019 28.30p 28.30p 27.93p 28.30p 4750
23/04/2019 28.30p 28.30p 27.93p 28.30p 2150
18/04/2019 28.30p 28.30p 27.88p 28.30p 5209
17/04/2019 28.30p 28.80p 27.83p 28.30p 8426
16/04/2019 28.30p 28.30p 27.83p 28.30p 3157
15/04/2019 28.30p 28.70p 27.77p 28.00p 86964
12/04/2019 28.50p 28.50p 27.77p 28.00p 114722
11/04/2019 27.80p 28.00p 27.60p 28.00p 48925
10/04/2019 28.50p 28.50p 27.27p 27.80p 32101
09/04/2019 28.70p 28.70p 28.00p 28.50p 16873
08/04/2019 28.90p 28.90p 28.00p 28.70p 45245
05/04/2019 28.90p 28.90p 28.00p 28.90p 83768
04/04/2019 28.90p 28.90p 28.00p 28.90p 60000
03/04/2019 28.50p 28.90p 28.00p 28.90p 2719
02/04/2019 28.50p 28.74p 28.00p 28.50p 169018
01/04/2019 28.50p 28.60p 28.28p 28.60p 116729
29/03/2019 28.60p 28.65p 28.37p 28.65p 10000
28/03/2019 28.60p 28.60p 28.60p 28.60p 0
27/03/2019 28.60p 28.60p 28.28p 28.60p 6600
26/03/2019 29.10p 29.10p 28.25p 28.60p 166916
25/03/2019 29.10p 29.10p 29.10p 29.10p 0
22/03/2019 29.10p 29.50p 28.67p 29.10p 15724
21/03/2019 29.10p 29.10p 28.65p 29.10p 10510
20/03/2019 29.10p 29.10p 28.65p 29.10p 250
19/03/2019 29.10p 30.00p 28.51p 29.10p 199772
18/03/2019 28.60p 29.10p 28.20p 29.10p 110000
15/03/2019 28.75p 28.75p 28.30p 28.60p 61396
14/03/2019 28.85p 28.99p 28.50p 28.75p 68913
13/03/2019 29.50p 29.50p 28.85p 28.85p 16680
12/03/2019 29.50p 29.75p 29.50p 29.50p 3426
11/03/2019 29.75p 29.75p 29.00p 29.50p 17780
08/03/2019 29.75p 29.75p 29.15p 29.50p 25000
07/03/2019 29.75p 29.75p 29.20p 29.75p 48599
06/03/2019 29.75p 30.00p 29.20p 29.75p 15406
05/03/2019 29.75p 30.00p 29.75p 29.75p 3351
04/03/2019 29.75p 30.00p 29.20p 29.75p 86122
01/03/2019 29.75p 29.75p 29.15p 29.75p 229
28/02/2019 29.75p 30.00p 29.75p 29.75p 11
27/02/2019 29.75p 30.00p 29.50p 29.75p 15097
26/02/2019 29.75p 29.90p 29.00p 29.75p 17305
25/02/2019 29.75p 29.75p 29.75p 29.75p 0
22/02/2019 29.75p 30.00p 29.50p 29.75p 7631
21/02/2019 29.75p 29.75p 29.40p 29.75p 18000
20/02/2019 29.50p 30.00p 29.38p 29.75p 37094
19/02/2019 30.00p 30.00p 29.00p 30.00p 34552
18/02/2019 30.50p 30.50p 29.26p 30.00p 27200
15/02/2019 29.00p 31.00p 29.00p 30.50p 45884
14/02/2019 28.50p 30.00p 28.50p 29.00p 21178
13/02/2019 27.10p 29.00p 27.10p 28.35p 145000
12/02/2019 27.10p 28.20p 26.75p 27.10p 82737
11/02/2019 27.10p 27.50p 26.44p 26.70p 78112
08/02/2019 27.10p 27.10p 26.56p 27.10p 14355
07/02/2019 26.75p 28.00p 26.75p 27.10p 28689
06/02/2019 26.75p 26.75p 26.15p 26.75p 13800
05/02/2019 26.75p 27.27p 26.12p 26.75p 11071
04/02/2019 26.75p 26.75p 26.75p 26.75p 0
01/02/2019 26.75p 26.75p 26.12p 26.75p 2882
31/01/2019 26.75p 26.75p 26.00p 26.75p 2000
30/01/2019 26.75p 26.75p 26.12p 26.75p 137
29/01/2019 27.00p 27.15p 26.12p 26.75p 200012
28/01/2019 27.00p 27.00p 26.24p 27.00p 70000
25/01/2019 27.00p 27.00p 26.02p 27.00p 127396
24/01/2019 27.00p 27.00p 26.24p 27.00p 15075
23/01/2019 27.00p 27.00p 26.24p 27.00p 21052
22/01/2019 27.00p 27.00p 26.24p 27.00p 121224
21/01/2019 27.00p 27.00p 26.29p 27.00p 93714
18/01/2019 27.00p 27.00p 26.29p 27.00p 34768
17/01/2019 27.00p 27.00p 26.29p 27.00p 716
16/01/2019 27.00p 27.30p 26.00p 27.00p 27764
15/01/2019 27.00p 27.00p 27.00p 27.00p 0
14/01/2019 27.00p 27.00p 26.29p 27.00p 2500
11/01/2019 27.00p 27.38p 26.29p 27.00p 73340
10/01/2019 27.00p 27.00p 26.29p 27.00p 11411
09/01/2019 26.75p 27.00p 26.75p 27.00p 15000
08/01/2019 26.75p 26.75p 26.22p 26.75p 298600
07/01/2019 26.75p 26.95p 26.50p 26.75p 157945
04/01/2019 26.75p 26.75p 26.10p 26.75p 28808
03/01/2019 27.25p 27.25p 26.59p 26.75p 9154
02/01/2019 27.25p 27.25p 26.59p 27.25p 16000
31/12/2018 27.25p 27.25p 26.59p 27.25p 9000
28/12/2018 27.25p 27.25p 26.59p 27.25p 11678
27/12/2018 27.25p 27.50p 27.25p 27.25p 10957
24/12/2018 27.25p 27.50p 27.25p 27.25p 17462
21/12/2018 27.25p 27.25p 27.25p 27.25p 0
20/12/2018 27.25p 27.25p 26.59p 27.25p 3475
19/12/2018 27.25p 27.25p 26.50p 27.25p 57096
18/12/2018 27.25p 28.00p 26.88p 27.25p 19000
17/12/2018 27.25p 27.25p 26.50p 27.25p 15387
14/12/2018 27.25p 27.25p 26.75p 27.25p 1031
13/12/2018 27.25p 27.50p 26.59p 27.25p 7820
12/12/2018 27.50p 28.15p 26.59p 27.25p 102432
11/12/2018 27.50p 27.50p 26.77p 27.50p 31104
10/12/2018 27.50p 28.48p 26.77p 27.50p 107804
07/12/2018 26.90p 27.49p 26.60p 26.90p 127811
06/12/2018 27.75p 27.75p 26.30p 26.90p 169562
05/12/2018 27.75p 27.75p 27.07p 27.75p 22714
04/12/2018 27.35p 28.49p 27.11p 27.75p 39500
03/12/2018 27.35p 27.75p 27.00p 27.35p 32037
30/11/2018 27.25p 28.00p 27.11p 27.35p 35650
29/11/2018 26.10p 28.00p 26.10p 27.25p 139518
28/11/2018 26.10p 26.10p 26.10p 26.10p 0
27/11/2018 26.10p 27.00p 26.10p 26.10p 3350
26/11/2018 26.10p 26.10p 25.90p 26.10p 41432
23/11/2018 25.75p 26.30p 25.75p 26.10p 80306
22/11/2018 25.75p 25.90p 25.70p 25.75p 121100
21/11/2018 25.75p 26.35p 25.70p 25.75p 144570
20/11/2018 25.75p 25.75p 25.10p 25.75p 11087
19/11/2018 25.75p 25.90p 25.70p 25.75p 37684
16/11/2018 25.75p 25.90p 25.61p 25.75p 10239
15/11/2018 25.75p 25.90p 25.75p 25.75p 340
14/11/2018 25.75p 25.75p 25.00p 25.75p 41517
13/11/2018 25.25p 26.35p 24.63p 25.75p 111133
12/11/2018 25.00p 25.50p 24.63p 25.25p 27764
09/11/2018 26.50p 26.50p 24.50p 25.00p 156260
08/11/2018 29.25p 29.25p 26.50p 26.50p 109595
07/11/2018 29.50p 30.00p 28.50p 28.50p 104849
06/11/2018 28.00p 29.50p 28.00p 29.50p 40500
05/11/2018 27.50p 29.00p 27.15p 28.00p 158778
02/11/2018 24.25p 27.50p 24.25p 27.40p 165744
01/11/2018 24.00p 25.00p 23.71p 24.25p 34000
31/10/2018 24.00p 24.00p 23.71p 24.00p 3666
30/10/2018 24.00p 24.50p 24.00p 24.00p 1900
29/10/2018 24.00p 24.00p 23.70p 24.00p 115013
26/10/2018 24.00p 24.00p 23.60p 24.00p 20128
25/10/2018 24.00p 24.10p 24.00p 24.00p 0
24/10/2018 24.10p 24.10p 23.70p 24.10p 32224
23/10/2018 24.25p 24.25p 23.70p 24.10p 12500
22/10/2018 24.25p 24.25p 24.00p 24.25p 4000
19/10/2018 24.25p 24.25p 24.25p 24.25p 36289
18/10/2018 24.25p 24.45p 24.00p 24.25p 7153
17/10/2018 24.25p 24.40p 22.82p 24.25p 158703
16/10/2018 24.30p 24.48p 24.10p 24.25p 39048
15/10/2018 24.40p 24.49p 24.12p 24.30p 25374
12/10/2018 23.75p 24.50p 23.53p 24.40p 131183
11/10/2018 24.30p 24.80p 23.13p 23.75p 183237
10/10/2018 27.75p 27.75p 24.80p 25.25p 302132
09/10/2018 27.75p 28.48p 27.25p 27.75p 113283
08/10/2018 28.50p 28.50p 27.20p 27.75p 57509
05/10/2018 28.85p 29.00p 27.93p 29.00p 91540
04/10/2018 29.25p 30.00p 28.51p 28.85p 181341
03/10/2018 29.25p 30.00p 28.58p 29.00p 151283
02/10/2018 30.40p 31.00p 29.00p 29.25p 149259
01/10/2018 29.25p 31.00p 29.25p 30.40p 208853
28/09/2018 26.60p 30.67p 26.60p 29.40p 587528
27/09/2018 23.95p 26.60p 23.95p 26.60p 303524
26/09/2018 22.25p 23.80p 21.50p 23.60p 120563
25/09/2018 22.25p 22.62p 21.60p 22.25p 28135
24/09/2018 22.25p 22.62p 22.25p 22.25p 16881
21/09/2018 22.25p 22.30p 22.25p 22.25p 1200
20/09/2018 21.75p 22.31p 21.02p 22.00p 99000
19/09/2018 21.75p 21.75p 21.75p 21.75p 0
18/09/2018 21.75p 22.50p 21.00p 21.75p 155833
17/09/2018 21.75p 22.49p 21.75p 21.75p 8174
14/09/2018 21.75p 22.50p 21.75p 21.75p 4300
13/09/2018 21.25p 22.50p 21.25p 21.75p 42016
12/09/2018 21.25p 22.00p 20.50p 21.25p 75809
11/09/2018 24.00p 24.00p 20.50p 21.25p 242363
10/09/2018 26.35p 26.68p 23.50p 24.00p 173702
07/09/2018 26.35p 26.35p 26.35p 26.35p 0
06/09/2018 27.00p 27.49p 26.02p 26.35p 89682
05/09/2018 27.00p 27.49p 27.00p 27.00p 5129
04/09/2018 27.15p 27.50p 26.50p 27.00p 63236
03/09/2018 27.15p 27.80p 26.80p 27.15p 26028
31/08/2018 27.15p 27.25p 26.50p 27.15p 190626
30/08/2018 27.15p 27.75p 26.72p 27.15p 41900
29/08/2018 26.75p 28.00p 26.75p 27.15p 408225
28/08/2018 25.35p 27.00p 25.07p 26.75p 1380166
24/08/2018 25.15p 26.00p 25.00p 25.00p 160167
23/08/2018 25.15p 25.80p 24.85p 25.15p 117355
22/08/2018 26.25p 26.37p 24.80p 25.15p 384021
21/08/2018 23.40p 26.40p 23.40p 25.85p 477729
20/08/2018 19.63p 23.50p 19.63p 23.25p 550702
17/08/2018 19.63p 19.65p 19.54p 19.63p 160050
16/08/2018 19.37p 20.00p 19.10p 19.63p 343563

*Close Price adjusted for both dividends and splits