Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/04/2012 181.50p 182.75p 181.50p 181.50p 4350
04/04/2012 181.50p 182.75p 179.00p 181.50p 9103
03/04/2012 181.50p 182.50p 181.50p 181.50p 2500
02/04/2012 181.50p 183.75p 179.00p 181.50p 3456
30/03/2012 181.50p 183.75p 179.00p 181.50p 8167
29/03/2012 181.50p 181.50p 174.00p 181.50p 11375
28/03/2012 181.50p 182.75p 181.50p 181.50p 336060
27/03/2012 181.50p 181.50p 179.25p 181.50p 2000
26/03/2012 181.50p 182.75p 179.31p 181.50p 1436
23/03/2012 181.50p 183.50p 175.20p 181.50p 24265
22/03/2012 181.50p 183.50p 180.00p 181.50p 6430
21/03/2012 182.00p 182.00p 180.00p 181.50p 5000
20/03/2012 182.00p 182.00p 180.50p 182.00p 2000
19/03/2012 179.50p 183.00p 179.20p 182.00p 6065
16/03/2012 179.00p 179.68p 179.00p 179.50p 1430
15/03/2012 173.50p 180.00p 173.50p 179.00p 24512
14/03/2012 168.00p 174.50p 168.00p 173.50p 44459
13/03/2012 168.00p 169.15p 168.00p 168.00p 3546
12/03/2012 168.00p 169.15p 166.60p 168.00p 13479
09/03/2012 168.00p 170.22p 166.00p 168.00p 184648
08/03/2012 168.00p 168.96p 168.00p 168.00p 0
07/03/2012 168.00p 168.96p 168.00p 168.00p 1259
06/03/2012 168.00p 168.00p 166.57p 168.00p 5000
05/03/2012 168.00p 169.00p 166.00p 168.00p 5341
02/03/2012 168.00p 168.85p 167.00p 168.00p 25651
01/03/2012 168.00p 168.00p 166.05p 168.00p 240726
29/02/2012 168.00p 168.00p 166.00p 168.00p 0
28/02/2012 168.00p 168.00p 166.00p 168.00p 16054
27/02/2012 168.00p 168.13p 167.85p 168.00p 3929
24/02/2012 168.00p 168.00p 160.38p 167.00p 7382
23/02/2012 168.00p 168.00p 166.57p 168.00p 0
22/02/2012 168.00p 168.00p 166.57p 168.00p 0
21/02/2012 168.00p 168.00p 166.57p 168.00p 0
20/02/2012 168.00p 168.00p 166.57p 168.00p 333173
17/02/2012 168.00p 168.00p 166.05p 168.00p 606
16/02/2012 168.00p 168.00p 166.57p 168.00p 0
15/02/2012 168.00p 168.00p 166.57p 168.00p 952
14/02/2012 168.00p 168.00p 168.00p 168.00p 1166
13/02/2012 168.00p 169.00p 168.00p 168.00p 49654
10/02/2012 168.00p 169.54p 166.57p 168.00p 3335
09/02/2012 168.00p 169.54p 164.96p 168.00p 3882
08/02/2012 168.00p 168.00p 167.00p 168.00p 3734
07/02/2012 168.00p 170.00p 168.00p 168.00p 87559
06/02/2012 168.00p 168.00p 166.05p 168.00p 457
03/02/2012 168.00p 168.00p 166.57p 168.00p 23103
02/02/2012 166.50p 169.43p 165.05p 168.00p 13880
01/02/2012 160.00p 169.20p 160.00p 166.50p 292921
31/01/2012 160.00p 162.70p 160.00p 160.00p 3351
30/01/2012 160.00p 161.30p 157.50p 160.00p 31154
27/01/2012 160.50p 160.50p 157.00p 160.00p 3472
26/01/2012 160.00p 164.50p 155.00p 160.00p 0
25/01/2012 160.00p 164.50p 155.00p 160.00p 0
24/01/2012 164.50p 164.50p 155.00p 160.00p 495316
23/01/2012 164.50p 164.50p 163.00p 164.50p 178611
20/01/2012 164.50p 164.50p 163.05p 164.50p 36663
19/01/2012 164.50p 164.50p 164.00p 164.50p 12984
18/01/2012 165.50p 165.50p 163.00p 164.50p 3824
17/01/2012 165.50p 165.50p 165.00p 165.50p 13828
16/01/2012 165.50p 165.50p 163.00p 165.50p 100965
13/01/2012 165.50p 165.50p 162.00p 165.50p 6107
12/01/2012 165.50p 165.50p 163.00p 165.50p 2636
11/01/2012 165.50p 166.50p 165.50p 165.50p 0
10/01/2012 165.50p 166.50p 165.50p 165.50p 1188
09/01/2012 165.50p 166.50p 163.00p 165.50p 0
06/01/2012 165.50p 166.50p 163.00p 165.50p 10470
05/01/2012 165.50p 166.56p 165.50p 165.50p 5000
04/01/2012 165.50p 165.50p 163.05p 165.50p 0
03/01/2012 165.50p 165.50p 163.05p 165.50p 500
30/12/2011 165.50p 166.56p 163.00p 165.50p 0
29/12/2011 165.50p 166.56p 163.00p 165.50p 0
28/12/2011 165.50p 166.56p 163.00p 165.50p 0
23/12/2011 165.50p 166.56p 163.00p 165.50p 0
22/12/2011 165.50p 166.56p 163.00p 165.50p 0
21/12/2011 164.50p 166.56p 163.00p 165.50p 6452
20/12/2011 167.50p 167.50p 163.75p 164.50p 21175
19/12/2011 167.50p 167.50p 165.50p 167.50p 84
16/12/2011 167.50p 167.50p 165.50p 167.50p 3900
15/12/2011 170.00p 170.00p 167.00p 167.50p 4000
14/12/2011 170.00p 171.00p 168.05p 170.00p 8643
13/12/2011 165.50p 172.00p 165.50p 170.00p 29048
12/12/2011 165.50p 166.95p 164.05p 165.50p 4546
09/12/2011 161.50p 166.95p 161.50p 165.50p 29955
08/12/2011 161.50p 164.75p 161.50p 161.50p 3765
07/12/2011 161.50p 165.00p 161.50p 161.50p 606
06/12/2011 161.50p 165.00p 161.50p 161.50p 1752
05/12/2011 157.50p 164.00p 156.00p 161.50p 73391
02/12/2011 158.00p 159.95p 157.50p 158.00p 23357
01/12/2011 156.50p 160.00p 155.00p 158.00p 44340
30/11/2011 156.50p 157.00p 155.00p 156.50p 5018
29/11/2011 156.50p 158.00p 155.00p 156.50p 528871
28/11/2011 157.50p 158.00p 155.62p 156.50p 64186
25/11/2011 157.50p 157.89p 156.25p 157.50p 14659
24/11/2011 157.50p 157.50p 155.00p 157.50p 6333
23/11/2011 157.50p 160.34p 155.00p 157.50p 44447
22/11/2011 157.50p 157.50p 155.00p 157.50p 114583
21/11/2011 155.50p 160.00p 155.50p 156.50p 2790
18/11/2011 153.00p 154.95p 152.50p 152.50p 436
17/11/2011 151.50p 155.93p 151.15p 153.00p 4750
16/11/2011 152.50p 153.75p 150.00p 151.50p 5200
15/11/2011 142.00p 154.50p 142.00p 152.50p 30647
14/11/2011 142.50p 142.50p 141.75p 142.00p 1737
11/11/2011 140.50p 142.50p 140.50p 142.50p 5694
10/11/2011 140.50p 145.00p 140.00p 140.50p 9896
09/11/2011 136.00p 142.00p 136.00p 140.50p 110536
08/11/2011 132.50p 136.96p 132.50p 136.00p 7243
07/11/2011 130.50p 133.95p 128.45p 132.50p 96475
04/11/2011 129.50p 129.50p 129.50p 129.50p 0
03/11/2011 129.50p 129.50p 129.50p 129.50p 891
02/11/2011 129.50p 129.50p 128.54p 129.50p 2766
01/11/2011 133.50p 133.50p 129.00p 130.50p 16200
31/10/2011 129.00p 133.50p 129.00p 133.50p 20187
28/10/2011 129.00p 129.00p 128.00p 129.00p 4000
27/10/2011 129.00p 129.00p 128.00p 129.00p 40000
26/10/2011 129.00p 129.00p 128.02p 129.00p 599
25/10/2011 129.00p 129.00p 128.02p 129.00p 231
24/10/2011 129.00p 129.00p 128.02p 129.00p 11964
21/10/2011 129.00p 129.00p 128.02p 129.00p 0
20/10/2011 129.00p 129.00p 128.02p 129.00p 0
19/10/2011 129.00p 129.00p 128.02p 129.00p 0
18/10/2011 129.00p 129.00p 128.02p 129.00p 970
17/10/2011 129.00p 130.00p 128.04p 129.00p 0
14/10/2011 130.00p 130.00p 128.04p 129.00p 1000
13/10/2011 130.00p 130.00p 127.50p 130.00p 0
12/10/2011 130.00p 130.00p 130.00p 130.00p 643700
11/10/2011 130.00p 130.00p 128.04p 130.00p 0
10/10/2011 130.00p 130.00p 128.04p 130.00p 400
07/10/2011 129.00p 132.00p 129.00p 130.00p 24500
06/10/2011 127.50p 130.00p 125.00p 129.00p 66650
05/10/2011 134.00p 134.00p 125.00p 127.50p 22018
04/10/2011 135.50p 135.50p 133.00p 134.00p 86837
03/10/2011 135.00p 135.50p 133.00p 135.50p 6150
30/09/2011 135.50p 135.50p 133.00p 135.00p 0
29/09/2011 135.50p 135.50p 133.00p 135.50p 1723
28/09/2011 137.00p 137.00p 136.00p 137.00p 11500
27/09/2011 141.50p 141.50p 137.00p 137.00p 3500
26/09/2011 141.00p 142.50p 138.50p 140.50p 0
23/09/2011 142.50p 142.50p 140.00p 141.00p 5000
22/09/2011 142.50p 142.50p 142.50p 142.50p 338
21/09/2011 142.50p 142.65p 142.50p 142.50p 280
20/09/2011 142.50p 143.50p 142.50p 142.50p 2000
19/09/2011 142.50p 143.00p 142.50p 142.50p 0
16/09/2011 142.50p 143.00p 142.50p 142.50p 300
15/09/2011 142.50p 142.50p 140.00p 142.50p 302525
14/09/2011 142.50p 142.50p 139.59p 142.50p 1366
13/09/2011 142.50p 143.33p 142.50p 142.50p 2000
12/09/2011 142.50p 143.75p 142.50p 142.50p 2000
09/09/2011 142.50p 142.50p 142.50p 142.50p 5000
08/09/2011 153.50p 153.50p 142.50p 142.50p 11907
07/09/2011 162.50p 162.50p 153.50p 153.50p 7121
06/09/2011 162.50p 162.50p 162.50p 162.50p 0
05/09/2011 162.50p 162.50p 162.50p 162.50p 6153
02/09/2011 162.50p 162.50p 162.50p 162.50p 0
01/09/2011 162.50p 162.50p 162.50p 162.50p 914
31/08/2011 161.00p 162.50p 159.00p 162.50p 0
30/08/2011 161.00p 161.00p 159.00p 161.00p 15302
26/08/2011 161.00p 161.00p 159.00p 161.00p 0
25/08/2011 161.00p 161.00p 159.00p 161.00p 5000
24/08/2011 162.00p 162.00p 159.00p 161.00p 6250
23/08/2011 163.00p 163.00p 161.00p 162.00p 2972
22/08/2011 163.00p 163.00p 163.00p 163.00p 1999
19/08/2011 165.50p 165.50p 162.00p 163.50p 6500
18/08/2011 166.50p 166.50p 166.50p 166.50p 63433
17/08/2011 166.50p 166.50p 166.50p 166.50p 0
16/08/2011 166.50p 166.50p 166.50p 166.50p 170
15/08/2011 166.50p 166.50p 166.50p 166.50p 59
12/08/2011 163.50p 166.50p 162.50p 166.50p 242195
11/08/2011 163.50p 163.50p 162.00p 163.50p 7456
10/08/2011 163.50p 163.50p 162.00p 163.50p 12758
09/08/2011 163.00p 163.50p 161.00p 163.50p 67845
08/08/2011 167.50p 167.50p 163.00p 165.00p 19074
05/08/2011 172.50p 172.50p 166.00p 168.00p 11200
04/08/2011 173.00p 173.50p 170.00p 173.50p 2935
03/08/2011 177.00p 177.00p 171.17p 173.00p 2829
02/08/2011 177.50p 177.50p 177.50p 177.50p 433735
01/08/2011 177.50p 177.50p 175.00p 177.50p 5000
29/07/2011 177.50p 177.50p 175.00p 177.50p 9390
28/07/2011 178.50p 178.50p 177.00p 178.50p 1273
27/07/2011 180.00p 180.00p 177.50p 178.50p 6420
26/07/2011 180.00p 180.00p 177.00p 180.00p 10427
25/07/2011 180.00p 180.00p 177.00p 180.00p 0
22/07/2011 180.00p 180.00p 177.00p 180.00p 1907
21/07/2011 180.00p 180.00p 179.00p 180.00p 407870
20/07/2011 180.00p 180.00p 177.00p 180.00p 0
19/07/2011 180.00p 180.00p 177.00p 180.00p 1537
18/07/2011 180.50p 180.50p 177.00p 180.00p 972
15/07/2011 180.50p 180.50p 180.50p 180.50p 386474
14/07/2011 179.50p 180.50p 177.00p 180.50p 7506
13/07/2011 179.50p 179.50p 179.00p 179.50p 2400
12/07/2011 180.00p 180.00p 178.00p 179.50p 19800
11/07/2011 180.00p 180.00p 178.00p 180.00p 5000
08/07/2011 181.50p 181.50p 179.60p 180.00p 588
07/07/2011 181.50p 181.50p 179.00p 181.50p 2460
06/07/2011 181.50p 181.50p 181.50p 181.50p 0
05/07/2011 181.50p 181.50p 181.50p 181.50p 0
04/07/2011 181.50p 181.50p 181.50p 181.50p 1339
01/07/2011 181.50p 181.50p 178.50p 181.50p 7946
30/06/2011 182.00p 182.00p 180.00p 181.50p 6000
29/06/2011 180.00p 180.00p 179.00p 180.00p 0
28/06/2011 179.00p 179.25p 179.00p 179.00p 1666
27/06/2011 179.00p 179.00p 178.00p 179.00p 270550

*Close Price adjusted for both dividends and splits