Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/06/2011 179.00p 179.00p 178.00p 179.00p 7541
23/06/2011 179.00p 179.35p 179.00p 179.00p 0
22/06/2011 179.00p 179.35p 179.00p 179.00p 30463
21/06/2011 176.00p 179.50p 176.00p 179.00p 14717
20/06/2011 180.00p 180.00p 175.00p 176.00p 863037
17/06/2011 179.50p 180.00p 176.00p 179.50p 8606
16/06/2011 180.50p 180.50p 176.00p 179.50p 7354
15/06/2011 186.50p 186.50p 178.00p 180.50p 124192
14/06/2011 193.50p 193.50p 185.00p 187.50p 26309
13/06/2011 196.50p 196.50p 191.00p 193.50p 11275
10/06/2011 196.50p 196.50p 196.50p 196.50p 0
09/06/2011 196.50p 196.50p 196.50p 196.50p 5906
08/06/2011 196.50p 196.50p 193.00p 196.50p 11700
07/06/2011 196.50p 197.00p 193.00p 196.50p 7699
06/06/2011 196.50p 197.00p 196.50p 196.50p 152
03/06/2011 196.50p 196.50p 193.00p 196.50p 0
02/06/2011 196.50p 196.50p 193.00p 196.50p 1731
01/06/2011 196.50p 197.00p 193.00p 196.50p 3889
31/05/2011 194.00p 194.00p 193.00p 194.00p 1000
27/05/2011 194.00p 194.00p 193.00p 194.00p 8864
26/05/2011 197.50p 200.00p 193.05p 194.00p 7320
25/05/2011 202.00p 202.00p 195.00p 197.50p 17972
24/05/2011 202.50p 202.50p 199.06p 202.00p 70438
23/05/2011 202.50p 202.50p 200.00p 202.50p 0
20/05/2011 202.50p 202.50p 200.00p 202.50p 6893
19/05/2011 202.50p 202.50p 200.00p 202.50p 10000
18/05/2011 205.50p 205.50p 202.00p 202.50p 10063
17/05/2011 205.50p 205.50p 202.00p 205.50p 0
16/05/2011 205.50p 205.50p 202.00p 205.50p 9375
13/05/2011 205.50p 205.50p 204.10p 205.50p 350
12/05/2011 205.50p 206.50p 204.10p 205.50p 1000
11/05/2011 205.50p 208.90p 204.10p 205.50p 0
10/05/2011 205.50p 208.90p 204.10p 205.50p 376879
09/05/2011 205.50p 206.50p 203.00p 205.50p 0
06/05/2011 205.50p 206.50p 203.00p 205.50p 12509
05/05/2011 205.50p 205.50p 203.00p 205.50p 12370
04/05/2011 205.50p 209.00p 202.50p 205.50p 551625
03/05/2011 203.50p 205.50p 203.50p 205.50p 3487
28/04/2011 203.50p 204.25p 203.50p 203.50p 0
27/04/2011 203.50p 204.25p 203.50p 203.50p 1124
26/04/2011 204.00p 204.97p 203.00p 203.50p 4343
21/04/2011 205.50p 205.96p 203.00p 204.00p 17299
20/04/2011 205.50p 207.25p 203.00p 205.50p 44090
19/04/2011 205.50p 207.80p 205.50p 205.50p 0
18/04/2011 205.50p 207.80p 205.50p 205.50p 36762
15/04/2011 205.50p 207.80p 202.50p 205.50p 12788
14/04/2011 205.50p 208.00p 205.50p 205.50p 2382
13/04/2011 205.50p 207.25p 205.50p 205.50p 9645
12/04/2011 206.00p 209.00p 205.50p 205.50p 7447
11/04/2011 206.00p 208.40p 204.00p 206.00p 2939
08/04/2011 206.00p 206.00p 206.00p 206.00p 29900
07/04/2011 206.00p 208.40p 206.00p 206.00p 2921
06/04/2011 206.00p 207.77p 206.00p 206.00p 18000
05/04/2011 206.00p 209.00p 206.00p 206.00p 9892
04/04/2011 206.00p 207.50p 203.60p 206.00p 10469
01/04/2011 205.00p 208.00p 205.00p 206.00p 22775
31/03/2011 203.50p 206.50p 202.00p 205.00p 25707
30/03/2011 203.50p 203.50p 202.00p 203.50p 27629
29/03/2011 203.50p 207.00p 201.00p 203.50p 68976
28/03/2011 204.50p 207.00p 203.00p 203.50p 0
25/03/2011 204.50p 207.00p 203.00p 204.50p 5477
24/03/2011 204.50p 206.00p 202.50p 204.50p 16229
23/03/2011 204.50p 207.00p 203.00p 204.50p 7105
22/03/2011 204.50p 206.80p 202.00p 204.50p 88955
21/03/2011 203.50p 207.00p 202.00p 204.50p 22414
18/03/2011 203.50p 207.00p 200.00p 203.50p 12757
17/03/2011 203.50p 206.16p 200.00p 203.50p 22841
16/03/2011 203.50p 203.50p 201.00p 203.50p 14700
15/03/2011 203.50p 206.00p 200.00p 203.50p 2039
14/03/2011 199.00p 204.65p 199.00p 203.50p 3568
11/03/2011 198.00p 200.00p 196.60p 198.00p 28201
10/03/2011 198.00p 198.00p 198.00p 198.00p 927
09/03/2011 198.00p 200.00p 198.00p 198.00p 223072
08/03/2011 198.00p 198.00p 196.20p 198.00p 16510
07/03/2011 198.00p 199.00p 196.00p 198.00p 30622
04/03/2011 198.00p 199.00p 196.00p 198.00p 0
03/03/2011 198.00p 199.00p 196.00p 198.00p 19000
02/03/2011 198.00p 199.00p 196.00p 198.00p 0
01/03/2011 198.00p 199.00p 196.00p 198.00p 6560
28/02/2011 198.00p 198.00p 196.00p 198.00p 6715815
25/02/2011 198.00p 199.00p 198.00p 198.00p 495
24/02/2011 198.00p 198.00p 196.00p 198.00p 2341
23/02/2011 198.50p 199.00p 197.40p 198.00p 350250
22/02/2011 201.50p 199.00p 196.00p 199.00p 25880
21/02/2011 201.50p 201.50p 200.00p 201.50p 12000
18/02/2011 201.50p 205.00p 201.50p 201.50p 236
17/02/2011 201.50p 205.00p 198.29p 201.50p 13345

*Close Price adjusted for both dividends and splits