Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Thruvision Group (THRU) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 10.00p | 10.00p | 9.91p | 10.00p | 1526 |
| 13/11/2024 | 10.00p | 10.00p | 9.94p | 10.00p | 10060 |
| 12/11/2024 | 9.50p | 11.00p | 9.00p | 10.00p | 105133 |
| 11/11/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 29355 |
| 08/11/2024 | 9.00p | 9.00p | 8.00p | 8.50p | 41001 |
| 07/11/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 100000 |
| 06/11/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/11/2024 | 9.00p | 9.00p | 8.00p | 9.00p | 14303 |
| 04/11/2024 | 9.00p | 9.00p | 8.00p | 9.00p | 2631 |
| 01/11/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/10/2024 | 9.50p | 9.50p | 9.00p | 9.00p | 10900 |
| 30/10/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 20000 |
| 29/10/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 7360 |
| 28/10/2024 | 9.50p | 10.00p | 8.05p | 9.50p | 41135 |
| 25/10/2024 | 9.50p | 9.50p | 9.40p | 9.50p | 10000 |
| 24/10/2024 | 9.50p | 9.75p | 9.20p | 9.50p | 0 |
| 23/10/2024 | 9.50p | 9.50p | 9.25p | 9.50p | 0 |
| 22/10/2024 | 9.50p | 10.00p | 9.18p | 9.50p | 10369 |
| 21/10/2024 | 9.50p | 10.00p | 9.50p | 9.50p | 1963 |
| 18/10/2024 | 9.50p | 9.75p | 9.50p | 9.50p | 133808 |
| 17/10/2024 | 9.50p | 9.50p | 9.50p | 9.50p | 26500 |
| 16/10/2024 | 11.50p | 11.50p | 9.35p | 9.50p | 212873 |
| 15/10/2024 | 11.50p | 12.00p | 10.30p | 11.50p | 72995 |
| 14/10/2024 | 13.50p | 15.00p | 11.00p | 11.50p | 242100 |
| 11/10/2024 | 16.00p | 16.00p | 15.40p | 16.00p | 0 |
| 10/10/2024 | 16.00p | 16.00p | 15.80p | 16.00p | 5000 |
| 09/10/2024 | 16.00p | 16.00p | 15.40p | 16.00p | 0 |
| 08/10/2024 | 16.00p | 16.00p | 15.00p | 16.00p | 5 |
| 07/10/2024 | 16.50p | 16.50p | 15.00p | 16.00p | 31956 |
| 04/10/2024 | 16.50p | 16.50p | 15.30p | 16.50p | 3303 |
| 03/10/2024 | 17.00p | 17.00p | 16.00p | 16.50p | 10000 |
| 02/10/2024 | 17.00p | 17.60p | 17.00p | 17.00p | 0 |
| 01/10/2024 | 17.00p | 17.60p | 17.00p | 17.00p | 0 |
| 30/09/2024 | 17.00p | 17.60p | 17.00p | 17.00p | 0 |
| 27/09/2024 | 17.00p | 17.60p | 17.00p | 17.00p | 0 |
| 26/09/2024 | 17.00p | 17.60p | 17.00p | 17.00p | 0 |
| 25/09/2024 | 17.00p | 18.00p | 17.00p | 17.00p | 571 |
| 24/09/2024 | 17.00p | 17.60p | 17.00p | 17.00p | 0 |
| 23/09/2024 | 17.00p | 17.00p | 16.11p | 17.00p | 3100 |
| 20/09/2024 | 17.00p | 17.00p | 16.00p | 17.00p | 33575 |
| 19/09/2024 | 17.00p | 17.00p | 16.20p | 17.00p | 9560 |
| 18/09/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 17/09/2024 | 17.00p | 17.00p | 16.20p | 17.00p | 605 |
| 16/09/2024 | 17.00p | 18.00p | 17.00p | 18.00p | 1200 |
| 13/09/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 12/09/2024 | 17.00p | 18.00p | 17.00p | 17.00p | 27 |
| 11/09/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 10/09/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 09/09/2024 | 17.00p | 17.00p | 16.64p | 17.00p | 32468 |
| 06/09/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 05/09/2024 | 17.00p | 17.00p | 16.64p | 17.00p | 30000 |
| 04/09/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 03/09/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 02/09/2024 | 17.00p | 17.00p | 16.63p | 17.00p | 2572 |
| 30/08/2024 | 17.00p | 18.00p | 16.50p | 17.00p | 27302 |
| 29/08/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 28/08/2024 | 17.00p | 17.00p | 16.63p | 17.00p | 5169 |
| 27/08/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 23/08/2024 | 17.00p | 17.00p | 16.60p | 17.00p | 1 |
| 22/08/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 21/08/2024 | 17.00p | 17.00p | 16.60p | 17.00p | 100 |
| 20/08/2024 | 17.00p | 17.00p | 16.80p | 17.00p | 0 |
| 19/08/2024 | 17.00p | 17.00p | 16.52p | 17.00p | 1727 |
| 16/08/2024 | 17.00p | 17.50p | 17.00p | 17.00p | 3931 |
| 15/08/2024 | 17.00p | 18.00p | 17.00p | 17.00p | 22155 |
| 14/08/2024 | 16.50p | 17.50p | 16.00p | 17.00p | 3005 |
| 13/08/2024 | 16.00p | 16.50p | 15.00p | 16.50p | 38574 |
| 12/08/2024 | 16.00p | 16.00p | 15.67p | 16.00p | 0 |
| 09/08/2024 | 16.00p | 16.00p | 15.00p | 16.00p | 25000 |
| 08/08/2024 | 16.00p | 16.00p | 15.33p | 16.00p | 0 |
| 07/08/2024 | 16.00p | 16.00p | 16.00p | 16.00p | 8663 |
| 06/08/2024 | 16.00p | 16.00p | 14.70p | 16.00p | 1 |
| 05/08/2024 | 16.00p | 17.00p | 15.00p | 16.00p | 184668 |
| 02/08/2024 | 16.00p | 16.00p | 15.00p | 16.00p | 1250 |
| 01/08/2024 | 16.00p | 16.50p | 16.00p | 16.00p | 1 |
| 31/07/2024 | 17.00p | 18.00p | 16.00p | 16.00p | 10105 |
| 30/07/2024 | 17.00p | 17.67p | 17.00p | 17.00p | 0 |
| 29/07/2024 | 17.00p | 17.67p | 17.00p | 17.00p | 0 |
| 26/07/2024 | 17.00p | 17.67p | 17.00p | 17.00p | 0 |
| 25/07/2024 | 17.00p | 17.00p | 16.00p | 17.00p | 5414 |
| 24/07/2024 | 17.00p | 17.67p | 17.00p | 17.00p | 0 |
| 23/07/2024 | 17.00p | 17.67p | 17.00p | 17.00p | 0 |
| 22/07/2024 | 17.00p | 17.67p | 17.00p | 17.00p | 0 |
| 19/07/2024 | 17.00p | 18.00p | 17.00p | 17.00p | 50 |
| 18/07/2024 | 17.00p | 17.67p | 17.00p | 17.00p | 0 |
| 17/07/2024 | 17.00p | 17.67p | 17.00p | 17.00p | 0 |
| 16/07/2024 | 17.00p | 17.67p | 17.00p | 17.00p | 0 |
| 15/07/2024 | 17.00p | 17.67p | 17.00p | 17.00p | 0 |
| 12/07/2024 | 17.00p | 17.00p | 16.00p | 17.00p | 25000 |
| 11/07/2024 | 17.00p | 17.00p | 16.00p | 17.00p | 5000 |
| 10/07/2024 | 17.00p | 17.00p | 16.33p | 17.00p | 6277 |
| 09/07/2024 | 17.00p | 17.60p | 17.00p | 17.00p | 1 |
| 08/07/2024 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/07/2024 | 17.00p | 17.00p | 16.31p | 17.00p | 57 |
| 04/07/2024 | 17.00p | 17.25p | 16.31p | 17.00p | 6917 |
| 03/07/2024 | 17.00p | 17.60p | 17.00p | 17.00p | 57 |
| 02/07/2024 | 17.00p | 17.36p | 16.00p | 17.00p | 14680 |
| 01/07/2024 | 17.00p | 17.60p | 16.20p | 17.00p | 221129 |
| 28/06/2024 | 17.00p | 17.60p | 16.02p | 17.00p | 15809 |
| 27/06/2024 | 17.00p | 18.00p | 17.00p | 17.00p | 327 |
| 26/06/2024 | 17.00p | 17.75p | 16.40p | 17.00p | 25521 |
| 25/06/2024 | 17.00p | 18.00p | 17.00p | 17.00p | 95 |
| 24/06/2024 | 17.00p | 18.40p | 16.00p | 17.00p | 511 |
| 21/06/2024 | 17.00p | 17.33p | 17.00p | 17.00p | 0 |
| 20/06/2024 | 17.00p | 17.00p | 16.00p | 17.00p | 8928 |
| 19/06/2024 | 17.00p | 18.00p | 17.00p | 17.00p | 8333 |
| 18/06/2024 | 17.00p | 17.75p | 17.00p | 17.00p | 28 |
| 17/06/2024 | 17.00p | 17.00p | 16.20p | 17.00p | 28 |
| 14/06/2024 | 17.00p | 17.75p | 17.00p | 17.00p | 28 |
| 13/06/2024 | 17.00p | 17.33p | 17.00p | 17.00p | 0 |
| 12/06/2024 | 17.00p | 17.00p | 16.50p | 17.00p | 4000 |
| 11/06/2024 | 17.00p | 17.00p | 16.20p | 17.00p | 527 |
| 10/06/2024 | 16.50p | 18.00p | 16.00p | 17.00p | 494460 |
| 07/06/2024 | 16.50p | 17.90p | 16.50p | 17.90p | 4 |
| 06/06/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 3531 |
| 05/06/2024 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/06/2024 | 16.50p | 16.50p | 15.50p | 16.50p | 50000 |
| 03/06/2024 | 16.50p | 16.50p | 15.50p | 16.50p | 67500 |
| 31/05/2024 | 16.00p | 17.00p | 16.00p | 16.50p | 17623 |
| 30/05/2024 | 15.50p | 16.50p | 15.14p | 16.00p | 1710694 |
| 29/05/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
| 28/05/2024 | 15.50p | 15.60p | 15.50p | 15.50p | 1000 |
| 24/05/2024 | 15.50p | 15.60p | 15.10p | 15.50p | 12274 |
| 23/05/2024 | 15.50p | 15.70p | 15.50p | 15.50p | 12000 |
| 22/05/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
| 21/05/2024 | 15.50p | 15.75p | 15.00p | 15.50p | 53375 |
| 20/05/2024 | 15.50p | 15.50p | 14.25p | 15.50p | 160000 |
| 17/05/2024 | 15.50p | 15.85p | 15.50p | 15.50p | 14884 |
| 16/05/2024 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 15/05/2024 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 14/05/2024 | 15.50p | 15.95p | 15.15p | 15.50p | 34000 |
| 13/05/2024 | 15.50p | 15.95p | 15.15p | 15.50p | 6048 |
| 10/05/2024 | 15.50p | 15.90p | 15.30p | 15.50p | 30501 |
| 09/05/2024 | 15.50p | 16.50p | 15.10p | 15.50p | 74900 |
| 08/05/2024 | 16.50p | 16.50p | 15.18p | 16.00p | 42500 |
| 07/05/2024 | 17.50p | 18.00p | 15.30p | 16.50p | 62634 |
| 03/05/2024 | 17.50p | 17.50p | 17.10p | 17.50p | 19039 |
| 02/05/2024 | 17.50p | 17.50p | 17.10p | 17.50p | 106618 |
| 01/05/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 124506 |
| 30/04/2024 | 17.50p | 17.50p | 17.10p | 17.50p | 111 |
| 29/04/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 16856 |
| 26/04/2024 | 17.50p | 17.74p | 17.50p | 17.50p | 31224 |
| 25/04/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
| 24/04/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
| 23/04/2024 | 18.00p | 18.22p | 18.00p | 18.00p | 5000 |
| 22/04/2024 | 18.00p | 18.00p | 17.00p | 18.00p | 582 |
| 19/04/2024 | 18.00p | 18.25p | 18.00p | 18.00p | 13838 |
| 18/04/2024 | 18.00p | 18.25p | 18.00p | 18.00p | 274 |
| 17/04/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 6 |
| 16/04/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
| 15/04/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 6 |
| 12/04/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
| 11/04/2024 | 18.00p | 18.50p | 17.20p | 18.00p | 26585 |
| 10/04/2024 | 18.00p | 19.40p | 18.00p | 18.00p | 54589 |
| 09/04/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
| 08/04/2024 | 18.00p | 18.28p | 18.00p | 18.00p | 159166 |
| 05/04/2024 | 18.00p | 18.00p | 17.67p | 18.00p | 0 |
| 04/04/2024 | 18.00p | 18.00p | 17.12p | 18.00p | 54820 |
| 03/04/2024 | 18.00p | 18.50p | 18.00p | 18.00p | 1467 |
| 02/04/2024 | 18.00p | 19.00p | 18.00p | 18.00p | 223120 |
| 28/03/2024 | 18.00p | 18.50p | 18.00p | 18.00p | 6600 |
| 27/03/2024 | 17.50p | 18.50p | 17.00p | 18.00p | 153897 |
| 26/03/2024 | 17.50p | 17.75p | 17.50p | 17.50p | 28652 |
| 25/03/2024 | 18.50p | 19.40p | 17.00p | 19.40p | 153968 |
| 22/03/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 302955 |
| 21/03/2024 | 18.50p | 18.75p | 18.00p | 18.00p | 562289 |
| 20/03/2024 | 19.00p | 19.00p | 19.00p | 18.50p | 13077 |
| 19/03/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 18/03/2024 | 19.00p | 20.40p | 19.00p | 19.00p | 2526 |
| 15/03/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 14/03/2024 | 19.00p | 19.00p | 18.10p | 19.00p | 9114 |
| 13/03/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 12/03/2024 | 19.00p | 19.05p | 19.00p | 19.00p | 26225 |
| 11/03/2024 | 19.00p | 19.10p | 19.00p | 19.00p | 15699 |
| 08/03/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 07/03/2024 | 19.00p | 19.18p | 19.00p | 19.00p | 5000 |
| 06/03/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 05/03/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 50000 |
| 04/03/2024 | 19.00p | 19.20p | 18.20p | 19.00p | 7334 |
| 01/03/2024 | 19.00p | 19.30p | 19.00p | 19.00p | 225734 |
| 29/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 28/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 27/02/2024 | 19.00p | 19.00p | 18.00p | 19.00p | 7475 |
| 26/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 23/02/2024 | 19.00p | 19.00p | 18.20p | 19.00p | 25000 |
| 22/02/2024 | 19.00p | 19.00p | 18.20p | 19.00p | 1231 |
| 21/02/2024 | 19.00p | 19.30p | 19.00p | 19.00p | 2590 |
| 20/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 19/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 16/02/2024 | 19.00p | 19.30p | 19.00p | 19.00p | 65000 |
| 15/02/2024 | 19.00p | 19.30p | 19.00p | 19.00p | 32150 |
| 14/02/2024 | 19.00p | 19.50p | 18.25p | 19.00p | 75157 |
| 13/02/2024 | 19.00p | 19.50p | 18.22p | 19.00p | 8030 |
| 12/02/2024 | 19.00p | 20.00p | 19.00p | 19.00p | 34159 |
| 09/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 08/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 07/02/2024 | 19.00p | 19.57p | 19.00p | 19.00p | 52 |
| 06/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
| 05/02/2024 | 19.00p | 19.00p | 18.20p | 19.00p | 3739 |
| 02/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 0 |
*Close Price adjusted for both dividends and splits