Thruvision Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	25.600	26.000	25.600	25.600	25.600	10,000
2022-01-18	25.600	25.600	25.600	25.600	25.600	0
2022-01-17	25.600	26.000	25.000	25.600	25.600	59,647
2022-01-14	25.600	25.600	25.600	25.600	25.600	0
2022-01-13	25.600	25.970	25.600	25.600	25.600	192
2022-01-12	25.600	25.600	25.600	25.600	25.600	0
2022-01-11	25.600	25.600	25.600	25.600	25.600	0
2022-01-10	25.600	25.980	25.600	25.600	25.600	3,803
2022-01-07	25.600	26.000	25.000	25.600	25.600	23,771
2022-01-06	25.600	26.000	25.000	25.600	25.600	184,913
2022-01-05	25.600	26.000	25.000	25.600	25.600	16,923
2022-01-04	28.000	28.000	25.000	25.600	25.600	161,659
2021-12-31	28.000	28.000	28.000	28.000	28.000	0
2021-12-30	28.000	28.660	28.000	28.000	28.000	13,915
2021-12-29	28.000	28.900	27.200	28.000	28.000	61,329
2021-12-24	23.500	30.000	23.480	29.000	29.000	371,850
2021-12-23	23.500	23.500	23.000	23.500	23.500	41,057
2021-12-22	23.500	23.500	23.500	23.500	23.500	0
2021-12-21	23.000	24.000	23.000	23.400	23.400	1,507,672
2021-12-20	21.700	23.400	21.700	23.000	23.000	172,230
2021-12-17	21.700	21.700	21.700	21.700	21.700	68,760
2021-12-16	21.700	21.970	21.430	21.700	21.700	125,732
2021-12-15	21.700	22.000	21.700	21.700	21.700	2,005,020
2021-12-14	20.500	21.950	20.500	21.700	21.700	223,936
2021-12-13	20.500	20.900	20.500	20.500	20.500	55,000
2021-12-10	20.500	20.900	20.500	20.500	20.500	6,000
2021-12-09	20.700	20.700	20.500	20.500	20.500	65,485
2021-12-08	20.990	21.400	20.990	21.100	21.100	55,475
2021-12-07	20.800	20.800	20.600	20.800	20.800	99,705
2021-12-06	20.600	22.000	20.600	20.800	20.800	131,000
2021-12-03	20.500	20.500	20.500	20.500	20.500	56,000
2021-12-02	19.700	19.700	19.000	19.700	19.700	2,920
2021-12-01	19.700	20.000	19.700	19.700	19.700	57,735
2021-11-30	18.750	20.000	18.160	19.500	19.500	160,874
2021-11-29	17.750	18.750	17.663	18.750	18.750	250,091
2021-11-26	19.050	19.050	17.500	17.750	17.750	1,016,491
2021-11-25	19.211	19.211	18.700	19.050	19.050	56,000
2021-11-24	19.500	19.500	19.211	19.500	19.500	1,250
2021-11-23	19.400	19.600	19.160	19.500	19.500	50,000
2021-11-22	18.950	19.851	18.950	19.400	19.400	333,357
2021-11-19	18.250	18.500	18.010	18.250	18.250	45,474
2021-11-18	18.250	18.450	18.250	18.250	18.250	21,000
2021-11-17	18.150	18.400	17.840	18.250	18.250	41,000
2021-11-16	18.150	18.465	17.850	18.150	18.150	51,000
2021-11-15	17.900	18.150	17.800	18.150	18.150	130,464
2021-11-12	17.800	17.990	17.800	17.900	17.900	43,337
2021-11-11	17.700	17.797	17.700	17.700	17.700	30,243
2021-11-10	17.650	17.800	17.600	17.700	17.700	84,964
2021-11-09	17.750	17.850	17.250	17.650	17.650	101,221
2021-11-08	17.750	17.850	17.750	17.750	17.750	952
2021-11-05	17.750	17.900	17.500	17.750	17.750	88,600
2021-11-04	17.750	17.750	17.750	17.750	17.750	0
2021-11-03	17.750	17.850	17.750	17.750	17.750	20,569
2021-11-02	17.750	18.000	17.300	17.750	17.750	100,243
2021-11-01	17.250	17.750	17.120	17.750	17.750	175,632
2021-10-29	17.250	17.250	17.010	17.250	17.250	9,423
2021-10-28	18.015	18.015	17.010	17.250	17.250	87,831
2021-10-27	19.700	20.200	18.000	18.000	18.000	19,530
2021-10-26	19.700	19.700	19.700	19.700	19.700	0
2021-10-25	19.700	19.700	19.700	19.700	19.700	0

← NewerPage 21 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.