Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/08/2018 18.50p 19.50p 18.50p 19.25p 116781
14/08/2018 18.50p 19.00p 18.20p 18.50p 80984
13/08/2018 17.50p 18.60p 17.50p 18.50p 171792
10/08/2018 17.50p 17.97p 17.07p 17.50p 19087
09/08/2018 17.25p 17.93p 17.25p 17.50p 61258
08/08/2018 16.50p 17.50p 16.50p 17.25p 84402
07/08/2018 16.50p 17.00p 16.50p 16.50p 44117
06/08/2018 16.50p 16.50p 16.12p 16.50p 18879
03/08/2018 16.50p 17.00p 16.12p 16.50p 7000
02/08/2018 16.50p 16.50p 16.50p 16.50p 0
01/08/2018 16.50p 17.00p 16.12p 16.50p 10368
31/07/2018 16.50p 16.50p 16.50p 16.50p 0
30/07/2018 16.50p 17.00p 16.12p 16.50p 19882
27/07/2018 16.50p 17.00p 16.50p 16.50p 18
26/07/2018 16.10p 16.93p 16.00p 16.50p 63080
25/07/2018 16.10p 16.10p 15.87p 16.10p 17500
24/07/2018 16.23p 16.23p 16.00p 16.23p 47709
23/07/2018 16.00p 16.50p 16.00p 16.23p 16642
20/07/2018 15.80p 16.30p 15.80p 16.00p 1000
19/07/2018 15.80p 16.30p 15.80p 15.80p 40000
18/07/2018 15.40p 16.30p 15.40p 15.80p 81259
17/07/2018 15.40p 15.50p 15.37p 15.50p 8764
16/07/2018 15.40p 16.00p 15.40p 15.50p 96411
13/07/2018 15.65p 15.70p 15.10p 15.40p 140000
12/07/2018 15.75p 15.75p 15.50p 15.65p 123207
11/07/2018 15.70p 15.85p 15.60p 15.75p 138728
10/07/2018 15.70p 15.87p 15.56p 15.70p 55972
09/07/2018 15.70p 15.70p 15.52p 15.70p 220148
06/07/2018 15.63p 15.73p 15.50p 15.70p 430139
05/07/2018 15.65p 15.65p 15.50p 15.50p 132642
04/07/2018 15.38p 15.70p 15.01p 15.55p 474405
03/07/2018 14.45p 14.45p 14.25p 14.45p 17603
02/07/2018 14.62p 14.62p 14.15p 14.45p 77380
29/06/2018 14.65p 14.65p 14.30p 14.50p 116813
28/06/2018 14.52p 14.59p 14.52p 14.52p 21
27/06/2018 14.70p 15.00p 14.25p 14.58p 424283
26/06/2018 14.50p 14.75p 14.25p 14.62p 379000
25/06/2018 14.50p 14.55p 14.26p 14.50p 23697
22/06/2018 14.50p 14.50p 14.50p 14.50p 0
21/06/2018 14.50p 14.50p 14.25p 14.50p 50000
20/06/2018 14.50p 14.50p 14.25p 14.50p 260168
19/06/2018 14.50p 14.50p 14.50p 14.50p 0
18/06/2018 14.50p 14.50p 14.00p 14.50p 30180
15/06/2018 14.38p 14.50p 14.25p 14.50p 35375
14/06/2018 14.38p 14.38p 14.25p 14.38p 80000
13/06/2018 14.38p 14.38p 14.25p 14.38p 20518
12/06/2018 14.38p 14.40p 14.25p 14.38p 45192
11/06/2018 14.38p 14.38p 14.25p 14.38p 41170
08/06/2018 14.38p 14.40p 14.25p 14.38p 12861
07/06/2018 14.38p 14.40p 14.25p 14.38p 47777
06/06/2018 14.25p 14.38p 14.00p 14.38p 444000
05/06/2018 14.00p 14.25p 13.60p 14.25p 147540
04/06/2018 14.00p 14.30p 13.63p 14.00p 142445
01/06/2018 13.75p 14.50p 13.75p 14.00p 159989
31/05/2018 13.75p 13.88p 13.53p 13.75p 38349
30/05/2018 13.75p 13.95p 13.50p 13.75p 111101
29/05/2018 13.63p 13.73p 13.50p 13.63p 76654
25/05/2018 13.63p 13.63p 13.50p 13.63p 45000
24/05/2018 13.63p 13.75p 13.63p 13.63p 14800
23/05/2018 13.63p 13.63p 13.50p 13.63p 11446
22/05/2018 13.63p 13.63p 13.56p 13.63p 25250
21/05/2018 13.38p 13.63p 13.28p 13.63p 100173
18/05/2018 13.28p 13.38p 13.28p 13.38p 75117
17/05/2018 13.28p 13.28p 13.25p 13.28p 9309
16/05/2018 13.28p 13.30p 13.25p 13.28p 47863
15/05/2018 13.28p 13.28p 13.25p 13.28p 207742
14/05/2018 13.25p 13.28p 13.00p 13.28p 25200
11/05/2018 13.12p 13.25p 13.00p 13.25p 52342
10/05/2018 13.00p 13.20p 12.88p 13.12p 113823
09/05/2018 12.70p 13.20p 12.50p 13.00p 449093
08/05/2018 12.00p 12.95p 12.00p 12.70p 574050
04/05/2018 11.85p 12.00p 11.65p 12.00p 10000
03/05/2018 11.85p 12.00p 11.85p 11.85p 127056
02/05/2018 11.75p 11.90p 11.75p 11.75p 272490
01/05/2018 11.63p 12.00p 11.60p 11.75p 317267
30/04/2018 11.63p 11.63p 11.25p 11.63p 32320
27/04/2018 11.63p 11.63p 11.00p 11.63p 218000
26/04/2018 11.50p 11.63p 11.50p 11.63p 500000
25/04/2018 11.50p 11.50p 11.50p 11.50p 250000
24/04/2018 11.35p 11.54p 11.35p 11.50p 43227
23/04/2018 11.25p 11.54p 11.12p 11.35p 40001
20/04/2018 11.25p 11.50p 11.25p 11.25p 16400
19/04/2018 11.25p 11.50p 11.01p 11.25p 18933
18/04/2018 11.25p 11.50p 11.12p 11.25p 24853
17/04/2018 11.10p 11.50p 11.10p 11.25p 54069
16/04/2018 10.63p 11.10p 10.63p 11.10p 50500
13/04/2018 10.43p 10.58p 10.37p 10.58p 1236984
12/04/2018 10.55p 10.55p 10.43p 10.43p 268125
11/04/2018 10.85p 10.85p 10.60p 10.60p 509757
10/04/2018 11.10p 11.10p 10.70p 10.85p 272470
09/04/2018 11.05p 11.05p 10.75p 10.85p 454232
06/04/2018 11.08p 11.08p 10.65p 10.80p 250000
05/04/2018 11.15p 11.15p 10.75p 10.83p 207930
04/04/2018 11.25p 11.25p 10.81p 10.90p 132166
03/04/2018 11.25p 11.39p 11.03p 11.25p 139583
29/03/2018 11.90p 11.90p 11.03p 11.25p 155494
28/03/2018 12.15p 12.15p 11.83p 12.03p 7630
27/03/2018 12.25p 12.25p 11.83p 12.25p 116338
26/03/2018 12.25p 12.30p 12.01p 12.25p 36700
23/03/2018 12.63p 12.73p 12.00p 12.25p 207759
22/03/2018 12.75p 12.75p 12.25p 12.63p 52290
21/03/2018 13.25p 13.25p 12.50p 12.75p 107474
20/03/2018 13.25p 13.25p 13.12p 13.25p 65200
19/03/2018 13.25p 13.34p 13.03p 13.25p 35091
16/03/2018 13.25p 13.50p 13.00p 13.25p 332459
15/03/2018 13.00p 13.50p 13.00p 13.25p 293502
14/03/2018 12.75p 13.00p 12.55p 12.75p 1477654
13/03/2018 12.50p 13.00p 12.50p 12.75p 505285
12/03/2018 9.85p 13.50p 9.85p 12.25p 3162530
09/03/2018 9.85p 10.00p 9.85p 9.85p 280750
08/03/2018 9.85p 9.85p 9.85p 9.85p 0
07/03/2018 9.75p 10.06p 9.75p 9.85p 235554
06/03/2018 9.75p 9.85p 9.51p 9.75p 65390
05/03/2018 9.90p 10.00p 9.60p 9.86p 51470
02/03/2018 10.15p 10.15p 9.80p 9.90p 52512
01/03/2018 10.15p 10.17p 9.80p 10.15p 10030
28/02/2018 9.86p 10.50p 9.80p 10.15p 98010
27/02/2018 9.85p 10.18p 9.66p 9.86p 125538
26/02/2018 12.85p 13.00p 10.00p 10.00p 2500988
23/02/2018 12.85p 13.10p 13.10p 13.10p 0
22/02/2018 13.10p 13.10p 13.00p 13.10p 75231
21/02/2018 13.10p 13.10p 13.02p 13.10p 25081
20/02/2018 13.82p 13.82p 13.00p 13.25p 143000
19/02/2018 13.82p 13.82p 13.82p 13.82p 32458
16/02/2018 13.82p 13.82p 13.82p 13.82p 0
15/02/2018 13.82p 13.82p 13.82p 13.82p 0
14/02/2018 13.82p 13.82p 13.82p 13.82p 0
13/02/2018 13.82p 13.82p 13.65p 13.82p 29430
12/02/2018 13.82p 13.83p 13.82p 13.82p 7
09/02/2018 13.93p 13.93p 13.82p 13.82p 16250
08/02/2018 13.93p 13.93p 13.93p 13.93p 0
07/02/2018 13.93p 13.98p 13.85p 13.93p 254277
06/02/2018 14.60p 14.60p 13.85p 13.93p 50000
05/02/2018 14.75p 14.75p 14.75p 14.75p 0
02/02/2018 14.75p 14.75p 14.70p 14.75p 1010
01/02/2018 14.75p 14.75p 14.75p 14.75p 0
31/01/2018 14.75p 14.75p 14.50p 14.75p 10000
30/01/2018 14.75p 14.75p 14.50p 14.75p 33678
29/01/2018 14.75p 15.00p 14.50p 14.75p 58644
26/01/2018 14.83p 14.85p 14.60p 14.75p 120000
25/01/2018 14.83p 14.83p 14.83p 14.83p 0
24/01/2018 14.83p 15.00p 14.50p 14.83p 21223
23/01/2018 14.83p 14.83p 14.50p 14.83p 428
22/01/2018 14.83p 14.83p 14.60p 14.83p 43000
19/01/2018 14.83p 14.83p 14.55p 14.83p 5586
18/01/2018 15.38p 15.38p 14.75p 14.97p 214887
17/01/2018 15.38p 15.38p 15.25p 15.38p 437279
16/01/2018 15.38p 15.38p 15.25p 15.38p 45000
15/01/2018 15.38p 15.38p 15.25p 15.38p 142206
12/01/2018 15.38p 15.38p 15.38p 15.38p 0
11/01/2018 15.38p 15.38p 15.38p 15.38p 321498
10/01/2018 15.38p 15.48p 15.28p 15.38p 54839
09/01/2018 15.38p 15.50p 15.30p 15.38p 162408
08/01/2018 15.38p 15.50p 15.35p 15.38p 237488
05/01/2018 15.38p 15.50p 15.35p 15.38p 148122
04/01/2018 15.38p 15.50p 15.35p 15.38p 633464
03/01/2018 15.38p 15.50p 15.38p 15.38p 120516
02/01/2018 15.38p 15.50p 15.38p 15.38p 84171
29/12/2017 15.38p 15.38p 15.35p 15.38p 2500
28/12/2017 15.50p 15.50p 15.26p 15.38p 108996
27/12/2017 15.63p 15.63p 15.50p 15.50p 43500
22/12/2017 15.63p 15.70p 15.63p 15.63p 16263
21/12/2017 15.50p 15.75p 15.50p 15.63p 160161
20/12/2017 15.50p 15.75p 15.50p 15.50p 223543
19/12/2017 15.50p 15.75p 15.27p 15.50p 50000
18/12/2017 15.38p 15.75p 15.38p 15.50p 15000
15/12/2017 15.50p 15.63p 15.00p 15.38p 224101
14/12/2017 15.63p 15.63p 15.50p 15.50p 65000
13/12/2017 15.88p 16.10p 15.55p 15.63p 41503
12/12/2017 15.63p 16.12p 15.63p 15.88p 146567
11/12/2017 15.38p 15.75p 15.23p 15.63p 32395
08/12/2017 15.38p 15.75p 15.23p 15.38p 76618
07/12/2017 15.38p 15.63p 15.15p 15.38p 26000
06/12/2017 15.38p 15.64p 15.13p 15.38p 278
05/12/2017 15.38p 15.38p 15.25p 15.38p 28920
04/12/2017 15.75p 15.75p 15.00p 15.38p 126783
01/12/2017 15.75p 15.75p 15.50p 15.75p 30126
30/11/2017 15.75p 15.75p 15.75p 15.75p -10000
29/11/2017 15.75p 15.75p 15.50p 15.75p 51399
28/11/2017 15.75p 15.97p 15.50p 15.75p 55731
27/11/2017 15.75p 16.00p 15.75p 15.75p 225853
24/11/2017 15.38p 16.00p 15.38p 15.88p 134119
23/11/2017 15.25p 15.62p 15.15p 15.38p 7201
22/11/2017 15.13p 15.37p 15.13p 15.25p 60638
21/11/2017 15.13p 15.13p 14.81p 15.13p 64542
20/11/2017 14.88p 15.25p 14.85p 15.13p 55883
17/11/2017 15.13p 15.30p 14.81p 15.13p 48058
16/11/2017 15.13p 15.13p 14.81p 15.13p 2000
15/11/2017 15.13p 15.35p 14.80p 15.13p 28063
14/11/2017 15.50p 15.50p 14.75p 15.13p 172971
13/11/2017 16.13p 16.13p 15.50p 15.63p 31955
10/11/2017 16.13p 16.13p 15.75p 16.13p 3500
09/11/2017 16.13p 16.13p 15.75p 16.13p 22500
08/11/2017 16.13p 16.13p 15.88p 16.13p 35000
07/11/2017 16.13p 16.13p 15.75p 16.13p 76655
06/11/2017 16.00p 16.13p 15.88p 16.13p 6400
03/11/2017 16.00p 16.09p 16.00p 16.00p 534579
02/11/2017 16.00p 16.15p 16.00p 16.00p 103614
01/11/2017 15.00p 16.40p 15.00p 16.00p 1063088
31/10/2017 14.25p 15.13p 14.00p 15.13p 244444

*Close Price adjusted for both dividends and splits