Shares Magazine
1.75p+0.00 (+0.00%)02 May 2025, 14:38
Thruvision Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.75p | 1.77p | 1.71p | 1.75p | 170,944 |
| May 1, 2025 | 1.80p | 1.80p | 1.70p | 1.75p | 1,893,265 |
| Apr 30, 2025 | 1.75p | 1.80p | 1.70p | 1.75p | 660,788 |
| Apr 29, 2025 | 1.65p | 1.90p | 1.70p | 1.75p | 1,487,021 |
| Apr 28, 2025 | 1.35p | 1.87p | 1.30p | 1.65p | 5,007,896 |
| Apr 25, 2025 | 1.35p | 1.40p | 1.30p | 1.35p | 2,891,539 |
| Apr 24, 2025 | 1.35p | 1.40p | 1.30p | 1.35p | 379,239 |
| Apr 23, 2025 | 1.35p | 1.40p | 1.30p | 1.35p | 1,845,579 |
| Apr 22, 2025 | 1.55p | 1.60p | 1.26p | 1.35p | 2,963,084 |
| Apr 17, 2025 | 1.60p | 1.80p | 1.40p | 1.55p | 3,361,251 |
| Apr 16, 2025 | 1.50p | 2.10p | 1.50p | 1.60p | 13,556,335 |
| Apr 15, 2025 | 1.40p | 1.60p | 1.20p | 1.50p | 4,108,201 |
| Apr 14, 2025 | 1.25p | 1.50p | 1.20p | 1.40p | 1,218,181 |
| Apr 11, 2025 | 1.25p | 1.38p | 1.00p | 1.25p | 2,400,671 |
| Apr 10, 2025 | 1.25p | 1.32p | 1.10p | 1.25p | 275,295 |
| Apr 9, 2025 | 1.40p | 1.40p | 1.16p | 1.25p | 383,010 |
| Apr 8, 2025 | 1.45p | 1.50p | 1.40p | 1.45p | 870,147 |
| Apr 7, 2025 | 1.45p | 1.50p | 1.40p | 1.45p | 211,670 |
| Apr 4, 2025 | 1.50p | 1.60p | 1.40p | 1.45p | 3,151,171 |
| Apr 3, 2025 | 1.50p | 1.60p | 1.46p | 1.50p | 116,652 |
| Apr 2, 2025 | 1.60p | 1.70p | 1.40p | 1.50p | 1,292,616 |
| Apr 1, 2025 | 1.45p | 1.68p | 1.40p | 1.60p | 3,516,529 |
| Mar 31, 2025 | 1.55p | 1.60p | 1.40p | 1.45p | 2,721,906 |
| Mar 28, 2025 | 1.70p | 1.70p | 1.40p | 1.55p | 4,477,315 |
| Mar 27, 2025 | 1.90p | 2.00p | 1.60p | 1.75p | 1,920,797 |
| Mar 26, 2025 | 2.10p | 2.20p | 1.80p | 1.90p | 1,909,043 |
| Mar 25, 2025 | 2.20p | 2.40p | 1.90p | 2.10p | 3,748,557 |
| Mar 24, 2025 | 1.80p | 2.40p | 1.63p | 2.20p | 9,349,268 |
| Mar 21, 2025 | 2.00p | 2.20p | 1.72p | 1.80p | 12,929,291 |
| Mar 20, 2025 | 2.00p | 2.50p | 1.62p | 2.00p | 19,932,755 |
| Mar 19, 2025 | 0.90p | 2.00p | 0.90p | 1.97p | 26,041,521 |
| Mar 18, 2025 | 0.80p | 1.00p | 0.70p | 0.90p | 3,715,612 |
| Mar 17, 2025 | 0.90p | 1.09p | 0.70p | 0.99p | 8,189,166 |
| Mar 14, 2025 | 0.65p | 1.10p | 0.60p | 0.90p | 10,744,298 |
| Mar 13, 2025 | 0.90p | 1.30p | 0.50p | 0.65p | 36,041,439 |
| Mar 12, 2025 | 1.60p | 1.70p | 0.70p | 0.85p | 5,125,782 |
| Mar 11, 2025 | 2.25p | 2.50p | 1.60p | 1.60p | 328,266 |
| Mar 7, 2025 | 2.25p | 2.50p | 2.10p | 2.25p | 20,500 |
| Mar 6, 2025 | 2.50p | 2.50p | 2.00p | 2.25p | 57,315 |
| Feb 28, 2025 | 2.75p | 2.70p | 2.70p | 2.75p | 25,000 |
| Feb 27, 2025 | 2.75p | 3.00p | 2.53p | 2.75p | 94,842 |
| Feb 26, 2025 | 2.75p | 2.75p | 2.67p | 2.75p | 127,924 |
| Feb 25, 2025 | 2.75p | 3.00p | 2.10p | 2.75p | 337,064 |
| Feb 24, 2025 | 2.75p | 2.74p | 2.52p | 2.75p | 69,426 |
| Feb 19, 2025 | 2.75p | 2.78p | 2.78p | 2.75p | 32,032 |
| Feb 18, 2025 | 2.75p | 2.80p | 2.79p | 2.75p | 67,000 |
| Feb 17, 2025 | 2.75p | 3.00p | 2.82p | 2.75p | 131,980 |
| Feb 14, 2025 | 3.00p | 3.40p | 2.50p | 2.75p | 755,391 |
| Feb 13, 2025 | 2.50p | 3.95p | 2.70p | 3.00p | 810,185 |
| Feb 12, 2025 | 4.25p | 5.00p | 4.28p | 4.50p | 190,537 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.