Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/08/2014 80.00p 81.71p 78.08p 80.00p 811
21/08/2014 80.00p 80.00p 80.00p 80.00p 0
20/08/2014 80.00p 80.00p 80.00p 80.00p 0
19/08/2014 80.00p 80.00p 80.00p 80.00p 0
18/08/2014 79.50p 82.62p 79.50p 80.00p 19812
15/08/2014 74.50p 82.00p 74.47p 79.50p 36137
14/08/2014 79.50p 80.00p 68.51p 74.50p 45366
13/08/2014 83.50p 85.43p 78.25p 79.50p 16010
12/08/2014 83.50p 83.50p 80.84p 83.50p 450
11/08/2014 81.00p 85.46p 80.60p 83.50p 5684
08/08/2014 96.00p 97.00p 90.00p 95.50p 20354
07/08/2014 96.00p 96.00p 96.00p 96.00p 0
06/08/2014 96.00p 97.00p 96.00p 96.00p 2250
05/08/2014 96.00p 97.00p 95.31p 96.00p 4915
04/08/2014 96.00p 97.00p 95.01p 96.00p 0
01/08/2014 96.00p 97.00p 95.01p 96.00p 0
31/07/2014 96.00p 97.00p 95.01p 96.00p 0
30/07/2014 96.00p 97.00p 95.01p 96.00p 71306
29/07/2014 96.00p 97.00p 96.00p 96.00p 0
28/07/2014 96.00p 97.00p 96.00p 96.00p 7027
25/07/2014 97.50p 97.50p 95.00p 96.00p 2530
24/07/2014 97.50p 99.00p 97.50p 97.50p 0
23/07/2014 97.50p 99.00p 97.50p 97.50p 1900
22/07/2014 97.50p 97.50p 97.50p 97.50p 0
21/07/2014 97.50p 97.50p 97.50p 97.50p 0
18/07/2014 97.50p 97.50p 97.50p 97.50p 9500
17/07/2014 97.50p 97.50p 97.50p 97.50p 714
16/07/2014 100.50p 101.50p 97.50p 97.50p 0
15/07/2014 100.50p 101.50p 98.00p 100.50p 17432
14/07/2014 100.50p 100.50p 99.00p 100.50p 1000
11/07/2014 100.50p 101.50p 100.50p 100.50p 9079
10/07/2014 101.50p 101.50p 99.00p 100.50p 8207
09/07/2014 104.00p 105.00p 98.00p 101.50p 13407
08/07/2014 104.00p 107.00p 101.00p 104.00p 0
07/07/2014 105.50p 107.00p 101.00p 104.00p 6756
04/07/2014 105.50p 105.50p 105.45p 105.50p 2000
03/07/2014 106.00p 106.00p 105.45p 105.50p 13239
02/07/2014 106.00p 106.00p 104.00p 106.00p 783
01/07/2014 106.00p 106.00p 106.00p 106.00p 1500
30/06/2014 106.00p 107.50p 106.00p 106.00p 30883
27/06/2014 107.00p 110.00p 104.00p 106.00p 8139
26/06/2014 107.00p 109.00p 104.00p 107.00p 0
25/06/2014 107.00p 109.00p 104.00p 107.00p 0
24/06/2014 109.00p 109.00p 104.00p 107.00p 7236
23/06/2014 109.00p 109.00p 108.90p 109.00p 0
20/06/2014 109.00p 109.00p 108.90p 109.00p 113
19/06/2014 109.00p 109.00p 108.00p 109.00p 4350
18/06/2014 109.00p 114.50p 108.00p 109.00p 0
17/06/2014 114.50p 114.50p 108.00p 109.00p 28988
16/06/2014 119.50p 119.50p 114.00p 114.50p 15000
13/06/2014 119.50p 120.50p 117.00p 119.50p 0
12/06/2014 119.50p 120.50p 117.00p 119.50p 0
11/06/2014 119.50p 120.50p 117.00p 119.50p 0
10/06/2014 120.50p 120.50p 117.00p 119.50p 10300
09/06/2014 119.50p 122.20p 118.10p 120.50p 10952
06/06/2014 118.50p 120.50p 116.00p 119.50p 39452
05/06/2014 118.50p 120.20p 116.54p 118.50p 42121
04/06/2014 118.50p 120.20p 118.50p 118.50p 9618
03/06/2014 115.00p 120.60p 113.50p 118.50p 67303
02/06/2014 114.50p 116.25p 112.79p 115.00p 47404
30/05/2014 116.50p 118.01p 113.00p 114.50p 37621
29/05/2014 116.50p 118.01p 114.00p 116.50p 10508
28/05/2014 117.00p 118.50p 115.00p 116.50p 84390
27/05/2014 115.00p 119.36p 113.08p 117.00p 199980
23/05/2014 114.50p 115.25p 111.50p 113.50p 15530
22/05/2014 112.50p 116.25p 111.00p 114.50p 5398
21/05/2014 113.50p 113.50p 110.25p 111.00p 157092
20/05/2014 113.50p 117.00p 113.50p 113.50p 4500
19/05/2014 113.50p 116.75p 113.50p 113.50p 3500
16/05/2014 115.00p 116.00p 113.50p 113.50p 0
15/05/2014 115.00p 116.00p 115.00p 115.00p 7911
14/05/2014 115.00p 116.50p 113.00p 115.00p 31044
13/05/2014 107.50p 116.50p 105.25p 115.00p 72998
12/05/2014 106.50p 109.50p 104.00p 107.00p 151142
09/05/2014 98.50p 106.50p 96.50p 106.50p 137639
08/05/2014 94.50p 97.00p 94.50p 96.50p 159000
07/05/2014 94.50p 96.75p 94.50p 94.50p 20000
06/05/2014 93.50p 97.00p 93.00p 94.50p 37532
02/05/2014 93.50p 94.90p 93.50p 93.50p 10000
01/05/2014 91.50p 94.50p 90.50p 93.50p 27900
30/04/2014 93.50p 94.90p 88.00p 91.50p 15550
29/04/2014 93.50p 93.50p 90.00p 93.50p 22617
28/04/2014 93.50p 96.27p 91.00p 93.50p 7449
25/04/2014 93.50p 93.50p 90.50p 93.50p 98022
24/04/2014 93.50p 94.90p 90.50p 93.50p 0
23/04/2014 93.50p 94.90p 90.50p 93.50p 0
22/04/2014 93.50p 94.90p 90.50p 93.50p 4600
17/04/2014 93.50p 93.50p 92.00p 93.50p 47000
16/04/2014 93.50p 96.30p 90.00p 93.50p 0
15/04/2014 93.50p 96.30p 90.00p 93.50p 17300
14/04/2014 93.50p 94.55p 90.35p 93.50p 40254
11/04/2014 93.50p 95.00p 87.00p 93.50p 25609
10/04/2014 94.00p 95.80p 90.77p 93.50p 24564
09/04/2014 94.00p 96.28p 91.00p 95.00p 11500
08/04/2014 89.00p 95.00p 89.00p 94.00p 52551
07/04/2014 88.50p 90.45p 88.10p 89.00p 846379
04/04/2014 88.00p 90.00p 84.80p 88.50p 5214588
03/04/2014 87.50p 88.00p 85.00p 86.50p 307147
02/04/2014 87.50p 88.00p 85.00p 87.50p 45013
01/04/2014 87.50p 88.50p 84.00p 87.50p 45383
31/03/2014 87.50p 89.00p 85.00p 87.50p 26037
28/03/2014 87.50p 89.75p 85.50p 87.50p 15579
27/03/2014 87.50p 87.75p 85.00p 87.50p 14040
26/03/2014 88.50p 88.50p 85.50p 87.50p 6027
25/03/2014 89.50p 89.90p 87.00p 88.50p 20184
24/03/2014 91.50p 91.50p 88.00p 91.00p 47554
21/03/2014 91.50p 91.50p 89.00p 91.50p 48263
20/03/2014 91.50p 91.50p 90.00p 91.50p 3127
19/03/2014 91.50p 91.50p 90.00p 91.50p 12695
18/03/2014 94.50p 94.50p 90.00p 92.00p 51300
17/03/2014 97.00p 98.00p 92.50p 94.50p 33350
14/03/2014 102.50p 102.50p 96.00p 97.00p 41296
13/03/2014 105.50p 105.50p 100.00p 102.50p 18938
12/03/2014 105.50p 106.00p 102.00p 105.50p 16368
11/03/2014 109.00p 109.00p 104.00p 105.50p 16010
10/03/2014 112.50p 112.50p 107.00p 109.00p 49921
07/03/2014 113.00p 113.00p 111.00p 112.50p 5410
06/03/2014 112.50p 113.50p 110.00p 113.00p 22389
05/03/2014 115.00p 115.00p 110.00p 112.50p 9499
04/03/2014 115.00p 115.20p 113.00p 115.00p 14750
03/03/2014 115.50p 115.50p 112.00p 115.00p 41944
28/02/2014 115.00p 117.00p 113.15p 115.50p 90798
27/02/2014 128.50p 128.50p 112.00p 115.00p 127273
26/02/2014 141.50p 142.50p 140.00p 141.50p 0
25/02/2014 141.50p 142.50p 140.00p 141.50p 0
24/02/2014 142.50p 142.50p 140.00p 141.50p 438
21/02/2014 143.50p 143.50p 139.00p 142.50p 22592
20/02/2014 143.50p 148.00p 141.00p 143.50p 0
19/02/2014 148.00p 148.00p 141.00p 144.00p 38000
18/02/2014 148.00p 152.50p 147.00p 148.00p 0
17/02/2014 152.50p 152.50p 147.00p 148.00p 13737
14/02/2014 152.50p 152.50p 150.00p 152.50p 2000
13/02/2014 153.50p 153.50p 150.00p 152.50p 3750
12/02/2014 153.50p 155.10p 151.00p 153.50p 1830
11/02/2014 153.50p 154.50p 151.00p 153.50p 0
10/02/2014 154.50p 154.50p 151.00p 153.50p 1436
07/02/2014 156.50p 160.00p 151.50p 154.50p 30138
06/02/2014 156.50p 157.00p 152.00p 156.50p 7470
05/02/2014 157.00p 160.00p 150.00p 157.00p 0
04/02/2014 158.50p 160.00p 150.00p 157.00p 1145448
03/02/2014 160.00p 160.00p 159.23p 160.00p 0
31/01/2014 160.00p 160.00p 159.23p 160.00p 11296
30/01/2014 160.00p 160.00p 159.23p 160.00p 3148
29/01/2014 160.00p 160.00p 159.23p 160.00p 4148
28/01/2014 160.00p 160.00p 159.00p 160.00p 4736
27/01/2014 160.00p 160.00p 159.23p 160.00p 8047
24/01/2014 160.00p 160.00p 159.25p 160.00p 27522
23/01/2014 160.00p 160.00p 159.00p 160.00p 13801
22/01/2014 160.00p 160.00p 159.23p 160.00p 14092
21/01/2014 160.50p 160.50p 159.00p 160.00p 288242
20/01/2014 160.00p 160.50p 159.00p 160.50p 22528
17/01/2014 160.50p 160.50p 159.00p 160.00p 13137
16/01/2014 160.50p 160.50p 159.35p 160.50p 14440
15/01/2014 160.50p 160.50p 160.00p 160.50p 304468
14/01/2014 160.50p 160.50p 159.50p 160.50p 3688
13/01/2014 160.50p 160.50p 159.50p 160.50p 54262
10/01/2014 160.50p 161.70p 159.50p 160.50p 120174
09/01/2014 160.50p 160.50p 159.50p 160.50p 7600
08/01/2014 160.50p 161.85p 159.15p 160.50p 329581
07/01/2014 160.50p 161.85p 159.50p 160.50p 105169
06/01/2014 160.50p 160.50p 159.75p 160.50p 1800
03/01/2014 160.50p 160.95p 159.15p 160.50p 8190
02/01/2014 160.50p 160.50p 159.15p 160.50p 200
31/12/2013 160.50p 161.00p 159.00p 160.50p 8755
30/12/2013 160.50p 162.00p 159.05p 160.50p 839
27/12/2013 160.50p 162.00p 160.50p 160.50p 1813
24/12/2013 160.50p 161.00p 160.50p 160.50p 1242
23/12/2013 160.50p 161.00p 159.05p 160.50p 579
20/12/2013 160.50p 161.00p 159.00p 160.50p 3557
19/12/2013 160.50p 161.00p 159.00p 160.50p 0
18/12/2013 160.50p 161.00p 159.00p 160.50p 4722
17/12/2013 160.50p 160.50p 159.05p 160.50p 1585
16/12/2013 161.00p 161.00p 159.05p 160.50p 8795
13/12/2013 161.00p 161.00p 159.07p 161.00p 80
12/12/2013 161.50p 161.50p 159.00p 161.00p 4895
11/12/2013 161.50p 162.00p 161.50p 161.50p 640
10/12/2013 161.50p 161.50p 159.09p 161.50p 500
09/12/2013 161.50p 161.50p 160.00p 161.50p 1343
06/12/2013 165.50p 165.50p 161.50p 161.50p 6000
05/12/2013 164.50p 166.84p 162.00p 165.50p 7466
04/12/2013 164.50p 168.50p 161.00p 164.50p 1000
03/12/2013 168.50p 168.50p 161.00p 164.50p 18500
02/12/2013 168.50p 169.00p 164.00p 168.50p 10413
29/11/2013 168.50p 169.00p 165.00p 168.50p 19916
28/11/2013 168.50p 170.00p 165.00p 168.50p 19492
27/11/2013 168.50p 170.00p 165.00p 168.50p 7423
26/11/2013 168.50p 168.50p 165.00p 168.50p 6750
25/11/2013 168.50p 170.60p 165.00p 168.50p 13750
22/11/2013 168.00p 169.00p 165.00p 167.50p 7892
21/11/2013 168.00p 169.74p 165.50p 168.00p 20249
20/11/2013 168.00p 169.90p 168.00p 168.00p 14200
19/11/2013 168.00p 169.80p 165.50p 168.00p 0
18/11/2013 168.00p 169.80p 165.50p 168.00p 0
15/11/2013 168.00p 169.80p 165.50p 168.00p 1480
14/11/2013 168.50p 169.90p 165.50p 168.00p 6323
13/11/2013 168.50p 168.50p 165.00p 168.50p 21975
12/11/2013 168.50p 170.17p 166.50p 168.50p 3698
11/11/2013 168.00p 170.00p 168.00p 168.50p 703347
08/11/2013 168.00p 170.00p 165.90p 168.00p 7388
07/11/2013 168.00p 170.75p 166.20p 168.00p 11112

*Close Price adjusted for both dividends and splits