Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/03/2020 19.60p 19.60p 19.00p 19.60p 3000
12/03/2020 20.00p 20.00p 19.00p 19.60p 35652
11/03/2020 20.20p 20.20p 20.20p 20.20p 0
10/03/2020 20.00p 20.20p 20.00p 20.20p 0
09/03/2020 20.50p 20.90p 19.02p 20.00p 94225
06/03/2020 20.50p 20.50p 20.50p 20.50p 10000
05/03/2020 20.50p 20.50p 20.11p 20.50p 83423
04/03/2020 20.50p 20.50p 20.00p 20.50p 73874
03/03/2020 20.50p 20.50p 20.00p 20.50p 33450
02/03/2020 20.50p 20.80p 20.25p 20.40p 127839
28/02/2020 24.10p 24.10p 20.00p 20.50p 127015
27/02/2020 24.10p 24.10p 24.07p 24.10p 13
26/02/2020 24.30p 24.30p 24.03p 24.10p 15000
25/02/2020 24.60p 24.60p 24.50p 24.50p 0
24/02/2020 24.80p 24.80p 24.60p 24.60p 0
21/02/2020 25.60p 25.60p 24.80p 24.80p 25531
20/02/2020 25.60p 25.60p 25.20p 25.60p 1506
19/02/2020 26.30p 26.30p 25.00p 25.80p 113004
18/02/2020 26.30p 26.30p 26.00p 26.30p 2854
17/02/2020 26.30p 26.30p 26.19p 26.30p 7500
14/02/2020 26.30p 26.30p 26.30p 26.30p 0
13/02/2020 26.20p 26.30p 26.00p 26.30p 41657
12/02/2020 26.50p 26.70p 26.05p 26.20p 79954
11/02/2020 26.70p 26.75p 26.09p 26.50p 28513
10/02/2020 26.70p 26.70p 26.70p 26.70p 0
07/02/2020 26.80p 26.80p 26.08p 26.70p 32470
06/02/2020 26.80p 26.80p 26.40p 26.80p 6407
05/02/2020 27.00p 27.00p 26.08p 26.80p 32545
04/02/2020 27.00p 27.00p 27.00p 27.00p 0
03/02/2020 27.40p 27.40p 26.40p 27.00p 23237
31/01/2020 27.40p 27.40p 27.00p 27.40p 30300
30/01/2020 27.50p 27.50p 27.00p 27.40p 68306
29/01/2020 27.50p 27.75p 27.50p 27.50p 5518
28/01/2020 27.90p 27.90p 27.00p 27.50p 16296
27/01/2020 27.90p 28.35p 27.50p 27.50p 72561
24/01/2020 27.90p 28.35p 27.01p 27.90p 147250
23/01/2020 27.90p 27.90p 27.90p 27.90p 0
22/01/2020 27.90p 27.90p 27.16p 27.90p 1500
21/01/2020 27.90p 27.90p 27.00p 27.90p 33349
20/01/2020 27.90p 28.37p 27.90p 27.90p 12500
17/01/2020 27.90p 28.37p 27.16p 27.90p 35260
16/01/2020 27.90p 28.78p 27.25p 27.90p 44080
15/01/2020 27.90p 27.90p 27.90p 27.90p 0
14/01/2020 27.90p 28.40p 27.90p 27.90p 15321
13/01/2020 27.80p 28.37p 27.80p 27.90p 10274
10/01/2020 27.80p 27.90p 27.20p 27.80p 20391
09/01/2020 27.80p 27.90p 27.20p 27.80p 14454
08/01/2020 27.80p 27.92p 27.20p 27.80p 115780
07/01/2020 27.80p 27.93p 27.16p 27.80p 32900
06/01/2020 27.80p 27.96p 27.80p 27.80p 15000
03/01/2020 28.10p 28.10p 27.30p 27.80p 31369
02/01/2020 28.10p 28.28p 27.00p 27.00p 53692
31/12/2019 28.10p 28.28p 27.65p 28.10p 27074
30/12/2019 28.00p 28.20p 28.00p 28.10p 5276
27/12/2019 28.00p 28.00p 27.50p 28.00p 51692
24/12/2019 28.00p 28.00p 27.50p 28.00p 11172
23/12/2019 28.00p 28.22p 28.00p 28.00p 18214
20/12/2019 28.00p 28.50p 27.00p 28.00p 30500
19/12/2019 28.10p 28.10p 27.09p 28.00p 112481
18/12/2019 28.10p 28.10p 27.35p 28.10p 50
17/12/2019 28.10p 28.24p 27.35p 28.10p 21387
16/12/2019 28.10p 28.10p 28.10p 28.10p 0
13/12/2019 28.10p 28.33p 27.60p 28.10p 11697
12/12/2019 28.30p 28.33p 27.60p 28.10p 18000
11/12/2019 28.30p 28.30p 27.67p 28.30p 10000
10/12/2019 28.30p 28.30p 27.60p 28.30p 30000
09/12/2019 28.30p 28.30p 28.30p 28.30p 0
06/12/2019 28.30p 28.30p 28.30p 28.30p 0
05/12/2019 28.30p 28.65p 27.88p 28.30p 3785
04/12/2019 28.30p 28.65p 28.30p 28.30p 1744
03/12/2019 28.30p 29.00p 27.60p 28.30p 17500
02/12/2019 27.90p 28.30p 27.60p 28.30p 27918
29/11/2019 27.90p 28.13p 27.60p 27.90p 41644
28/11/2019 28.00p 28.13p 27.80p 27.90p 45511
27/11/2019 27.90p 28.00p 27.60p 28.00p 225305
26/11/2019 29.00p 29.00p 27.40p 27.90p 101050
25/11/2019 29.90p 30.50p 28.00p 29.00p 179654
22/11/2019 29.50p 30.00p 28.80p 29.40p 272692
21/11/2019 29.50p 30.00p 29.21p 29.50p 51618
20/11/2019 29.50p 30.00p 29.05p 29.50p 56886
19/11/2019 29.50p 30.00p 29.35p 29.50p 60673
18/11/2019 28.80p 31.00p 28.80p 29.30p 185645
15/11/2019 28.30p 29.60p 28.30p 28.80p 42518
14/11/2019 28.30p 28.95p 28.06p 28.30p 63070
13/11/2019 28.50p 29.00p 27.74p 28.30p 47450
12/11/2019 26.90p 28.40p 26.90p 28.40p 382916
11/11/2019 26.60p 27.60p 26.60p 26.90p 70544
08/11/2019 25.70p 27.01p 25.70p 26.60p 189012
07/11/2019 25.70p 26.10p 25.70p 25.70p 2500
06/11/2019 25.70p 25.90p 25.70p 25.70p 10000
05/11/2019 25.70p 25.70p 25.70p 25.70p 38600
04/11/2019 25.70p 25.90p 25.10p 25.70p 30000
01/11/2019 25.70p 26.00p 25.70p 25.70p 19230
31/10/2019 25.80p 25.80p 25.00p 25.70p 25000
30/10/2019 26.20p 26.20p 25.80p 25.80p 0
29/10/2019 26.20p 26.20p 26.18p 26.20p 12
28/10/2019 26.20p 26.20p 25.44p 26.20p 1000
25/10/2019 26.20p 26.20p 26.20p 26.20p 0
24/10/2019 26.20p 26.20p 26.20p 26.20p 0
23/10/2019 26.20p 26.20p 26.20p 26.20p 0
22/10/2019 26.20p 26.20p 26.20p 26.20p 0
21/10/2019 26.50p 26.50p 25.44p 26.20p 62908
18/10/2019 26.50p 26.50p 26.03p 26.50p 10938
17/10/2019 26.50p 26.50p 26.49p 26.50p 24000
16/10/2019 26.50p 26.59p 26.03p 26.50p 8400
15/10/2019 26.50p 26.50p 26.50p 26.50p 0
14/10/2019 26.50p 26.50p 26.50p 26.50p 0
11/10/2019 27.00p 27.00p 26.00p 26.50p 30525
10/10/2019 27.00p 27.00p 27.00p 27.00p 0
09/10/2019 27.00p 27.20p 27.00p 27.00p 36900
08/10/2019 27.60p 27.60p 26.65p 27.00p 25000
07/10/2019 27.60p 27.60p 26.65p 27.60p 18453
04/10/2019 27.60p 27.79p 26.65p 27.60p 41062
03/10/2019 27.60p 27.98p 26.70p 27.60p 83095
02/10/2019 27.00p 27.00p 26.28p 27.00p 184
01/10/2019 27.00p 27.00p 27.00p 27.00p 0
30/09/2019 27.00p 27.00p 26.14p 27.00p 25000
27/09/2019 27.00p 27.39p 27.00p 27.00p 22011
26/09/2019 27.60p 27.60p 26.00p 27.00p 17500
25/09/2019 27.60p 27.90p 26.65p 27.60p 4232
24/09/2019 27.60p 28.00p 26.60p 27.60p 38450
23/09/2019 27.00p 28.06p 26.62p 27.60p 98855
20/09/2019 26.90p 27.25p 26.00p 26.90p 12152
19/09/2019 27.20p 27.33p 26.40p 26.90p 49206

*Close Price adjusted for both dividends and splits