Shares Magazine
2.50p+0.25 (+11.11%)07 Mar 2025, 09:10
Thruvision Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 4.00p | 4.88p | 3.75p | 4.25p | 119,063 |
| Feb 10, 2025 | 3.25p | 4.90p | 3.05p | 4.00p | 216,168 |
| Feb 7, 2025 | 2.50p | 3.50p | 3.00p | 3.25p | 307,663 |
| Feb 6, 2025 | 2.50p | 3.00p | 3.00p | 2.50p | 3,042,853 |
| Feb 5, 2025 | 2.50p | 2.67p | 2.15p | 2.50p | 956,808 |
| Feb 4, 2025 | 2.50p | 2.67p | 2.05p | 2.50p | 91,476 |
| Feb 3, 2025 | 2.50p | 3.00p | 2.00p | 2.50p | 357,320 |
| Jan 30, 2025 | 2.50p | 3.00p | 3.00p | 2.50p | 6 |
| Jan 29, 2025 | 2.50p | 2.40p | 2.40p | 2.50p | 25,000 |
| Jan 28, 2025 | 2.75p | 3.50p | 2.00p | 2.75p | 165,154 |
| Jan 27, 2025 | 2.75p | 2.58p | 2.58p | 2.75p | 10,000 |
| Jan 24, 2025 | 2.75p | 2.58p | 2.58p | 2.75p | 3,000 |
| Jan 23, 2025 | 2.75p | 2.58p | 2.58p | 2.75p | 4,700 |
| Jan 22, 2025 | 2.75p | 3.20p | 2.52p | 2.75p | 103,688 |
| Jan 21, 2025 | 2.75p | 3.20p | 2.46p | 2.75p | 64,533 |
| Jan 20, 2025 | 2.75p | 3.00p | 3.00p | 2.75p | 283,016 |
| Jan 17, 2025 | 2.75p | 3.00p | 2.40p | 2.75p | 255,933 |
| Jan 16, 2025 | 3.00p | 3.10p | 2.39p | 2.75p | 1,296,305 |
| Jan 15, 2025 | 3.00p | 3.60p | 2.33p | 3.00p | 842,194 |
| Jan 14, 2025 | 5.00p | 5.00p | 2.35p | 3.00p | 284,847 |
| Jan 13, 2025 | 6.50p | 6.28p | 6.28p | 6.50p | 13,173 |
| Jan 10, 2025 | 6.50p | 6.29p | 6.15p | 6.50p | 16,000 |
| Jan 8, 2025 | 6.50p | 6.29p | 6.29p | 6.50p | 20,000 |
| Jan 7, 2025 | 6.50p | 6.29p | 6.15p | 6.50p | 69,445 |
| Jan 6, 2025 | 6.50p | 6.50p | 6.18p | 6.50p | 1,075,000 |
| Jan 3, 2025 | 6.50p | 6.25p | 6.18p | 6.50p | 79,000 |
| Jan 2, 2025 | 8.00p | 8.00p | 5.50p | 6.50p | 175,988 |
| Dec 30, 2024 | 8.00p | 7.40p | 7.40p | 8.00p | 20,000 |
| Dec 24, 2024 | 8.00p | 7.00p | 7.00p | 8.00p | 12,500 |
| Dec 23, 2024 | 8.00p | 7.80p | 7.80p | 8.00p | 10,000 |
| Dec 20, 2024 | 8.00p | 9.00p | 7.00p | 8.00p | 13,917 |
| Dec 19, 2024 | 8.00p | 7.00p | 7.00p | 8.00p | 30,150 |
| Dec 18, 2024 | 8.50p | 8.00p | 8.00p | 8.00p | 10,000 |
| Dec 17, 2024 | 8.50p | 9.00p | 9.00p | 8.50p | 154 |
| Dec 12, 2024 | 8.50p | 9.00p | 8.40p | 8.50p | 13,209 |
| Dec 11, 2024 | 8.50p | 8.00p | 8.00p | 8.50p | 145 |
| Dec 10, 2024 | 8.50p | 8.50p | 8.50p | 8.50p | 35,182 |
| Dec 9, 2024 | 9.25p | 9.50p | 8.00p | 8.50p | 140,087 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.30 | 9.04 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Ninety One PLC | 149.80 | 3.38 |
| Hunting PLC | 296.04 | 3.33 |
| Quilter PLC | 157.40 | 2.81 |
| Greggs PLC | 1,802.11 | 2.28 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 144.40 | -11.52 |
| Burberry Group PLC | 1,006.50 | -5.93 |
| Melrose Industries PLC | 526.80 | -5.32 |
| Schroders PLC | 405.40 | -5.32 |
| Spire Healthcare Group PLC | 178.67 | -5.27 |
| Endeavour Mining PLC | 1,597.00 | -4.37 |