2.50p+0.25 (+11.11%)07 Mar 2025, 09:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Thruvision Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 6, 20252.50p2.50p2.00p2.25p57,315
Feb 28, 20252.75p2.70p2.70p2.75p25,000
Feb 27, 20252.75p3.00p2.53p2.75p94,842
Feb 26, 20252.75p2.75p2.67p2.75p127,924
Feb 25, 20252.75p3.00p2.10p2.75p337,064
Feb 24, 20252.75p2.74p2.52p2.75p69,426
Feb 19, 20252.75p2.78p2.78p2.75p32,032
Feb 18, 20252.75p2.80p2.79p2.75p67,000
Feb 17, 20252.75p3.00p2.82p2.75p131,980
Feb 14, 20253.00p3.40p2.50p2.75p755,391
Feb 13, 20252.50p3.95p2.70p3.00p810,185
Feb 12, 20254.25p5.00p4.28p4.50p190,537
Feb 11, 20254.00p4.88p3.75p4.25p119,063
Feb 10, 20253.25p4.90p3.05p4.00p216,168
Feb 7, 20252.50p3.50p3.00p3.25p307,663
Feb 6, 20252.50p3.00p3.00p2.50p3,042,853
Feb 5, 20252.50p2.67p2.15p2.50p956,808
Feb 4, 20252.50p2.67p2.05p2.50p91,476
Feb 3, 20252.50p3.00p2.00p2.50p357,320
Jan 30, 20252.50p3.00p3.00p2.50p6
Jan 29, 20252.50p2.40p2.40p2.50p25,000
Jan 28, 20252.75p3.50p2.00p2.75p165,154
Jan 27, 20252.75p2.58p2.58p2.75p10,000
Jan 24, 20252.75p2.58p2.58p2.75p3,000
Jan 23, 20252.75p2.58p2.58p2.75p4,700
Jan 22, 20252.75p3.20p2.52p2.75p103,688
Jan 21, 20252.75p3.20p2.46p2.75p64,533
Jan 20, 20252.75p3.00p3.00p2.75p283,016
Jan 17, 20252.75p3.00p2.40p2.75p255,933
Jan 16, 20253.00p3.10p2.39p2.75p1,296,305
Jan 15, 20253.00p3.60p2.33p3.00p842,194
Jan 14, 20255.00p5.00p2.35p3.00p284,847
Jan 13, 20256.50p6.28p6.28p6.50p13,173
Jan 10, 20256.50p6.29p6.15p6.50p16,000
Jan 8, 20256.50p6.29p6.29p6.50p20,000
Jan 7, 20256.50p6.29p6.15p6.50p69,445
Jan 6, 20256.50p6.50p6.18p6.50p1,075,000
Jan 3, 20256.50p6.25p6.18p6.50p79,000
Jan 2, 20258.00p8.00p5.50p6.50p175,988
Dec 30, 20248.00p7.40p7.40p8.00p20,000
Dec 24, 20248.00p7.00p7.00p8.00p12,500
Dec 23, 20248.00p7.80p7.80p8.00p10,000
Dec 20, 20248.00p9.00p7.00p8.00p13,917
Dec 19, 20248.00p7.00p7.00p8.00p30,150
Dec 18, 20248.50p8.00p8.00p8.00p10,000
Dec 17, 20248.50p9.00p9.00p8.50p154
Dec 12, 20248.50p9.00p8.40p8.50p13,209
Dec 11, 20248.50p8.00p8.00p8.50p145
Dec 10, 20248.50p8.50p8.50p8.50p35,182
Dec 9, 20249.25p9.50p8.00p8.50p140,087
Showing 1 to 50 of 182
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00