Thruvision Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2022-10-06 | 23.700 | 24.000 | 22.800 | 23.500 | 23.500 | 7,729 |
| 2022-10-05 | 24.100 | 24.170 | 23.400 | 23.700 | 23.700 | 13,950 |
| 2022-10-04 | 24.100 | 24.100 | 23.400 | 24.100 | 24.100 | 17,500 |
| 2022-10-03 | 24.000 | 24.590 | 24.000 | 24.100 | 24.100 | 51,000 |
| 2022-09-30 | 22.600 | 22.850 | 22.000 | 22.200 | 22.200 | 69,000 |
| 2022-09-29 | 23.100 | 23.100 | 22.000 | 22.600 | 22.600 | 47,544 |
| 2022-09-28 | 23.400 | 23.700 | 23.400 | 23.400 | 23.400 | 16 |
| 2022-09-27 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2022-09-26 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2022-09-23 | 24.500 | 24.525 | 24.012 | 24.200 | 24.200 | 42,965 |
| 2022-09-22 | 24.500 | 25.000 | 24.000 | 24.500 | 24.500 | 41,653 |
| 2022-09-21 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2022-09-20 | 24.500 | 24.660 | 24.500 | 24.500 | 24.500 | 1,847 |
| 2022-09-16 | 25.050 | 25.050 | 23.800 | 24.500 | 24.500 | 65,016 |
| 2022-09-15 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2022-09-14 | 25.300 | 25.800 | 24.400 | 25.100 | 25.100 | 181 |
| 2022-09-13 | 25.300 | 25.300 | 24.600 | 25.300 | 25.300 | 47,590 |
| 2022-09-12 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-09-09 | 25.600 | 25.800 | 25.000 | 25.600 | 25.600 | 2,063 |
| 2022-09-08 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-09-07 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-09-06 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-09-05 | 25.600 | 25.600 | 25.000 | 25.600 | 25.600 | 19,000 |
| 2022-09-02 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-09-01 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-08-31 | 25.600 | 25.860 | 25.000 | 25.600 | 25.600 | 11,539 |
| 2022-08-30 | 25.600 | 25.860 | 25.600 | 25.600 | 25.600 | 10,950 |
| 2022-08-26 | 25.600 | 25.600 | 25.120 | 25.600 | 25.600 | 2,625 |
| 2022-08-25 | 25.600 | 25.600 | 25.000 | 25.600 | 25.600 | 19 |
| 2022-08-24 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-08-23 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-08-22 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-08-19 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 5,000 |
| 2022-08-18 | 25.600 | 25.880 | 25.600 | 25.600 | 25.600 | 92 |
| 2022-08-17 | 25.600 | 25.880 | 25.600 | 25.600 | 25.600 | 12,377 |
| 2022-08-16 | 25.600 | 25.880 | 25.600 | 25.600 | 25.600 | 43,928 |
| 2022-08-15 | 25.600 | 25.850 | 25.600 | 25.600 | 25.600 | 18,875 |
| 2022-08-12 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-08-11 | 25.600 | 25.600 | 25.000 | 25.600 | 25.600 | 25,850 |
| 2022-08-10 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-08-09 | 25.600 | 25.600 | 25.000 | 25.600 | 25.600 | 100 |
| 2022-08-08 | 25.600 | 25.600 | 25.024 | 25.600 | 25.600 | 18 |
| 2022-08-05 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-08-04 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-08-03 | 25.600 | 25.600 | 25.200 | 25.600 | 25.600 | 14,520 |
| 2022-08-02 | 25.800 | 26.000 | 25.200 | 25.800 | 25.800 | 100,176 |
| 2022-08-01 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 0 |
| 2022-07-29 | 25.600 | 25.600 | 25.233 | 25.600 | 25.600 | 15,245 |
| 2022-07-28 | 25.600 | 25.800 | 25.600 | 25.600 | 25.600 | 7,751 |
| 2022-07-27 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-07-26 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-07-25 | 25.600 | 25.870 | 25.600 | 25.600 | 25.600 | 52,327 |
| 2022-07-22 | 25.600 | 25.870 | 25.600 | 25.600 | 25.600 | 12,288 |
| 2022-07-21 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-07-20 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2022-07-19 | 25.600 | 25.870 | 25.600 | 25.600 | 25.600 | 20,000 |
| 2022-07-18 | 25.800 | 26.000 | 25.600 | 25.600 | 25.600 | 92 |
| 2022-07-15 | 25.600 | 26.000 | 25.250 | 25.800 | 25.800 | 11,742 |
| 2022-07-14 | 25.600 | 26.000 | 25.600 | 25.600 | 25.600 | 8,000 |
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.