Thruvision Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-02-19 | 2.750 | 2.780 | 2.750 | 2.750 | 2.750 | 32,032 |
| 2025-02-18 | 2.750 | 2.800 | 2.750 | 2.750 | 2.750 | 67,000 |
| 2025-02-17 | 2.750 | 3.000 | 2.750 | 2.750 | 2.750 | 131,980 |
| 2025-02-14 | 3.000 | 3.400 | 2.500 | 2.750 | 2.750 | 755,391 |
| 2025-02-13 | 2.700 | 3.950 | 2.700 | 3.000 | 3.000 | 810,185 |
| 2025-02-12 | 4.275 | 5.000 | 4.275 | 4.500 | 4.500 | 190,537 |
| 2025-02-11 | 4.000 | 4.875 | 3.750 | 4.250 | 4.250 | 119,063 |
| 2025-02-10 | 3.250 | 4.900 | 3.050 | 4.000 | 4.000 | 216,168 |
| 2025-02-07 | 3.000 | 3.500 | 3.000 | 3.250 | 3.250 | 307,663 |
| 2025-02-06 | 2.500 | 3.000 | 2.500 | 2.500 | 2.500 | 6,085,703 |
| 2025-02-05 | 2.500 | 2.665 | 2.150 | 2.500 | 2.500 | 956,808 |
| 2025-02-04 | 2.500 | 2.665 | 2.050 | 2.500 | 2.500 | 91,476 |
| 2025-02-03 | 2.500 | 3.000 | 2.000 | 2.500 | 2.500 | 357,320 |
| 2025-01-31 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2025-01-30 | 2.500 | 3.000 | 2.500 | 2.500 | 2.500 | 6 |
| 2025-01-29 | 2.500 | 2.500 | 2.400 | 2.500 | 2.500 | 25,000 |
| 2025-01-28 | 2.750 | 3.500 | 2.000 | 2.750 | 2.750 | 165,154 |
| 2025-01-27 | 2.750 | 2.750 | 2.575 | 2.750 | 2.750 | 10,000 |
| 2025-01-24 | 2.750 | 2.750 | 2.575 | 2.750 | 2.750 | 3,000 |
| 2025-01-23 | 2.750 | 2.750 | 2.575 | 2.750 | 2.750 | 4,700 |
| 2025-01-22 | 2.750 | 3.200 | 2.525 | 2.750 | 2.750 | 103,688 |
| 2025-01-21 | 2.750 | 3.200 | 2.455 | 2.750 | 2.750 | 64,533 |
| 2025-01-20 | 2.750 | 3.000 | 2.750 | 2.750 | 2.750 | 283,016 |
| 2025-01-17 | 2.750 | 3.000 | 2.400 | 2.750 | 2.750 | 255,933 |
| 2025-01-16 | 3.000 | 3.100 | 2.386 | 2.750 | 2.750 | 1,396,305 |
| 2025-01-15 | 3.000 | 3.600 | 2.325 | 3.000 | 3.000 | 842,194 |
| 2025-01-14 | 5.000 | 5.000 | 2.350 | 3.000 | 3.000 | 284,847 |
| 2025-01-13 | 6.500 | 6.500 | 6.280 | 6.500 | 6.500 | 3,173 |
| 2025-01-10 | 6.500 | 6.500 | 6.150 | 6.500 | 6.500 | 16,000 |
| 2025-01-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-01-08 | 6.500 | 6.500 | 6.290 | 6.500 | 6.500 | 20,000 |
| 2025-01-07 | 6.500 | 6.500 | 6.150 | 6.500 | 6.500 | 69,445 |
| 2025-01-06 | 6.500 | 6.500 | 6.180 | 6.500 | 6.500 | 1,075,000 |
| 2025-01-03 | 6.500 | 6.500 | 6.180 | 6.500 | 6.500 | 104,000 |
| 2025-01-02 | 8.000 | 8.000 | 5.500 | 6.500 | 6.500 | 175,988 |
| 2024-12-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-30 | 8.000 | 8.000 | 7.400 | 8.000 | 8.000 | 20,000 |
| 2024-12-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-12-24 | 8.000 | 8.000 | 7.000 | 8.000 | 8.000 | 15,000 |
| 2024-12-23 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 10,000 |
| 2024-12-20 | 8.000 | 9.000 | 7.000 | 8.000 | 8.000 | 13,917 |
| 2024-12-19 | 8.000 | 8.000 | 7.000 | 8.000 | 8.000 | 30,150 |
| 2024-12-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 10,000 |
| 2024-12-17 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 154 |
| 2024-12-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-12-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-12-12 | 8.500 | 9.000 | 8.400 | 8.500 | 8.500 | 13,209 |
| 2024-12-11 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 145 |
| 2024-12-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 35,182 |
| 2024-12-09 | 9.250 | 9.500 | 8.000 | 8.500 | 8.500 | 140,087 |
| 2024-12-06 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 50,000 |
| 2024-12-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-12-04 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-12-03 | 9.250 | 9.250 | 9.100 | 9.250 | 9.250 | 73 |
| 2024-12-02 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-11-29 | 9.250 | 9.250 | 9.150 | 9.250 | 9.250 | 43,612 |
| 2024-11-28 | 9.250 | 9.250 | 9.150 | 9.250 | 9.250 | 2,000 |
| 2024-11-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-11-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
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.