Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
18/09/2019 27.40p 28.00p 26.20p 27.20p 49634
17/09/2019 25.90p 28.00p 25.90p 27.40p 133171
16/09/2019 25.90p 26.50p 25.28p 25.90p 26781
13/09/2019 26.10p 26.10p 25.28p 25.90p 38371
12/09/2019 26.10p 26.10p 25.50p 26.10p 7129
11/09/2019 25.80p 26.10p 25.80p 26.10p 250000
10/09/2019 25.80p 25.80p 25.80p 25.80p 0
09/09/2019 25.80p 26.52p 25.80p 25.80p 10000
06/09/2019 25.80p 25.80p 25.80p 25.80p 0
05/09/2019 25.80p 25.80p 25.30p 25.80p 100
04/09/2019 25.80p 25.80p 25.80p 25.80p 0
03/09/2019 25.80p 25.80p 25.80p 25.80p 0
02/09/2019 25.80p 25.80p 25.80p 25.80p 0
30/08/2019 25.80p 26.30p 25.80p 25.80p 12
29/08/2019 25.80p 25.80p 25.75p 25.80p 1000
28/08/2019 25.80p 25.80p 25.80p 25.80p 0
27/08/2019 25.80p 26.30p 25.30p 25.80p 5264
23/08/2019 25.80p 25.80p 25.80p 25.80p 0
22/08/2019 25.80p 25.80p 25.20p 25.80p 15000
21/08/2019 25.80p 25.80p 25.80p 25.80p 0
20/08/2019 25.80p 26.30p 25.80p 25.80p 950
19/08/2019 25.80p 25.80p 25.20p 25.80p 1873
16/08/2019 25.60p 25.80p 25.15p 25.80p 1944
15/08/2019 25.70p 26.10p 25.60p 25.60p 2420
14/08/2019 26.80p 26.90p 25.20p 25.70p 58599
13/08/2019 26.80p 27.04p 26.80p 26.80p 10000
12/08/2019 26.80p 26.80p 26.00p 26.80p 4516
09/08/2019 26.80p 26.80p 26.80p 26.80p 0
08/08/2019 26.80p 26.80p 26.80p 26.80p 0
07/08/2019 26.80p 26.80p 26.15p 26.80p 9693
06/08/2019 27.10p 27.10p 26.60p 26.80p 38000
05/08/2019 28.00p 28.00p 26.60p 27.10p 99217
02/08/2019 28.20p 28.20p 28.00p 28.20p 0
01/08/2019 28.20p 28.20p 27.40p 28.00p 91867
31/07/2019 28.20p 28.20p 28.00p 28.20p 0
30/07/2019 28.20p 28.20p 27.50p 28.00p 55837
29/07/2019 28.20p 28.28p 28.20p 28.20p 163
26/07/2019 28.20p 28.20p 27.38p 28.20p 18009
25/07/2019 28.20p 28.20p 28.20p 28.20p 0
24/07/2019 28.20p 28.20p 27.71p 28.20p 8644
23/07/2019 28.20p 28.20p 28.00p 28.20p 0
22/07/2019 28.00p 28.00p 27.00p 28.00p 5400
19/07/2019 28.00p 28.00p 28.00p 28.00p 0
18/07/2019 28.00p 28.00p 27.38p 28.00p 3900
17/07/2019 28.00p 28.00p 27.26p 28.00p 18587
16/07/2019 28.20p 28.50p 28.00p 28.00p 50400
15/07/2019 28.20p 28.20p 27.50p 28.20p 89174
12/07/2019 28.20p 28.20p 28.20p 28.20p 0
11/07/2019 28.20p 28.50p 28.20p 28.20p 0
10/07/2019 28.50p 28.50p 28.00p 28.50p 8850
09/07/2019 28.50p 28.50p 28.00p 28.00p 20000
08/07/2019 28.50p 28.50p 28.00p 28.50p 7390
05/07/2019 28.50p 28.50p 28.00p 28.50p 0
04/07/2019 28.50p 28.50p 28.00p 28.00p 36000
03/07/2019 28.50p 28.50p 28.50p 28.50p 0
02/07/2019 28.50p 28.55p 27.50p 28.50p 21730
01/07/2019 29.50p 29.50p 28.00p 28.00p 93712
28/06/2019 29.50p 29.50p 29.00p 29.50p 434
27/06/2019 30.00p 30.00p 29.00p 29.50p 22536
26/06/2019 30.00p 30.00p 30.00p 30.00p 0
25/06/2019 30.00p 30.00p 30.00p 30.00p 0
24/06/2019 31.10p 31.25p 29.00p 30.00p 42027
21/06/2019 31.10p 31.37p 30.33p 31.10p 33950
20/06/2019 31.10p 31.49p 30.33p 31.10p 32606
19/06/2019 31.10p 31.87p 30.35p 31.10p 90543
18/06/2019 30.90p 32.00p 30.18p 31.10p 99183
17/06/2019 30.90p 30.90p 30.18p 30.90p 5739
14/06/2019 30.90p 31.22p 30.18p 30.90p 9113
13/06/2019 30.90p 31.24p 30.90p 30.90p 8525
12/06/2019 30.30p 31.00p 30.30p 30.90p 20000
11/06/2019 30.10p 30.80p 30.10p 30.30p 29356
10/06/2019 30.10p 30.75p 29.60p 30.10p 8918
07/06/2019 30.10p 30.10p 30.10p 30.10p 0
06/06/2019 30.10p 30.10p 30.10p 30.10p 58029
05/06/2019 30.10p 30.10p 29.74p 30.10p 23398
04/06/2019 30.10p 30.10p 29.60p 29.60p 23522
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

*Close Price adjusted for both dividends and splits