Thruvision Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	22.100	22.100	22.000	22.100	22.100	5,000
2023-01-03	22.100	22.100	22.000	22.100	22.100	10,000
2022-12-30	22.100	22.100	22.000	22.100	22.100	10,000
2022-12-29	22.100	22.100	22.080	22.100	22.100	80,000
2022-12-28	22.100	22.100	22.100	22.100	22.100	0
2022-12-23	22.100	22.100	22.100	22.100	22.100	0
2022-12-22	22.100	22.100	22.090	22.100	22.100	5,000
2022-12-21	22.100	22.100	21.800	22.100	22.100	18,000
2022-12-20	22.100	22.130	21.400	22.100	22.100	121,304
2022-12-19	22.100	22.450	22.000	22.100	22.100	49,497
2022-12-16	22.100	22.200	21.650	22.100	22.100	27,420
2022-12-15	22.100	22.580	22.000	22.100	22.100	52,159
2022-12-14	22.100	22.100	22.100	22.100	22.100	0
2022-12-13	22.100	22.100	21.650	22.100	22.100	4,285
2022-12-12	22.100	22.100	21.650	22.100	22.100	64,244
2022-12-09	22.300	22.300	22.000	22.300	22.300	3,439
2022-12-08	22.300	22.300	22.300	22.300	22.300	0
2022-12-07	22.300	22.300	22.300	22.300	22.300	0
2022-12-06	22.300	22.300	22.300	22.300	22.300	0
2022-12-05	22.300	22.300	22.300	22.300	22.300	0
2022-12-02	22.300	22.300	22.012	22.300	22.300	10,118
2022-12-01	22.300	22.300	22.300	22.300	22.300	0
2022-11-30	22.300	22.450	22.100	22.300	22.300	17,346
2022-11-29	22.300	22.300	22.300	22.300	22.300	0
2022-11-28	22.300	22.480	22.100	22.300	22.300	10,020
2022-11-25	22.300	22.400	22.300	22.300	22.300	29,069
2022-11-24	22.000	22.100	21.600	22.100	22.100	86,881
2022-11-23	22.000	22.000	22.000	22.000	22.000	0
2022-11-22	22.000	22.080	22.000	22.000	22.000	170
2022-11-21	22.000	22.600	22.000	22.000	22.000	100
2022-11-18	21.900	22.000	21.860	22.000	22.000	129,450
2022-11-17	21.700	21.950	21.425	21.900	21.900	51,361
2022-11-16	22.000	22.100	21.400	21.700	21.700	43,500
2022-11-15	22.100	22.800	21.450	22.000	22.000	70,071
2022-11-14	22.100	22.100	22.100	22.100	22.100	0
2022-11-11	22.100	22.100	22.100	22.100	22.100	18,099
2022-11-10	22.100	22.100	22.100	22.100	22.100	0
2022-11-09	22.100	22.180	21.420	22.100	22.100	62,090
2022-11-08	22.100	22.100	22.100	22.100	22.100	0
2022-11-07	22.100	22.500	22.100	22.100	22.100	90,661
2022-11-04	22.100	22.190	21.450	22.100	22.100	2,683
2022-11-03	22.100	22.100	22.100	22.100	22.100	0
2022-11-02	22.100	22.100	22.100	22.100	22.100	0
2022-11-01	22.100	22.100	22.100	22.100	22.100	50,024
2022-10-31	22.100	22.100	22.100	22.100	22.100	0
2022-10-28	22.392	22.392	22.100	22.100	22.100	32,520
2022-10-27	23.000	23.000	23.000	23.000	23.000	0
2022-10-26	23.000	23.400	23.000	23.000	23.000	22,919
2022-10-25	23.000	23.000	23.000	23.000	23.000	0
2022-10-24	23.000	23.000	22.100	23.000	23.000	5,000
2022-10-21	23.000	23.000	22.000	23.000	23.000	19,837
2022-10-20	23.300	23.300	22.600	23.300	23.300	4,543
2022-10-19	23.300	23.300	23.300	23.300	23.300	0
2022-10-18	23.300	24.000	23.020	23.300	23.300	2,960
2022-10-17	23.300	23.300	23.300	23.300	23.300	0
2022-10-14	23.300	23.300	22.600	23.300	23.300	35,149
2022-10-13	23.700	24.000	23.000	23.500	23.500	120,022
2022-10-12	23.700	23.925	23.000	23.700	23.700	47,355
2022-10-11	23.300	23.300	22.800	23.300	23.300	3,300
2022-10-10	23.500	23.500	22.800	23.500	23.500	8,000

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.