Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thruvision Group

Date Open High Low Close* Volume
13/11/2026 2.05p 2.10p 1.90p 2.00p 1433425
12/11/2026 2.05p 2.10p 2.00p 2.05p 1609901
11/11/2026 2.10p 2.20p 2.00p 2.05p 4334589
10/11/2026 1.90p 2.16p 1.90p 2.10p 3201041
09/11/2026 1.70p 1.97p 1.70p 1.90p 5569878
06/11/2026 1.70p 1.80p 1.60p 1.70p 516376
05/11/2026 1.70p 1.80p 1.60p 1.70p 1105544
04/11/2026 1.75p 1.80p 1.60p 1.70p 1552015
03/11/2026 1.75p 1.78p 1.73p 1.75p 150000
02/11/2026 1.75p 1.80p 1.70p 1.75p 304390
30/10/2026 1.80p 1.90p 1.70p 1.80p 1890376
29/10/2026 1.85p 1.90p 1.70p 1.80p 708138
28/10/2026 1.85p 1.90p 1.80p 1.85p 837286
27/10/2026 1.80p 1.90p 1.70p 1.85p 903507
26/10/2026 1.85p 1.90p 1.70p 1.90p 1084429
23/10/2026 1.90p 2.00p 1.80p 1.90p 1122562
22/10/2026 1.90p 2.00p 1.80p 1.90p 982181
21/10/2026 1.95p 2.00p 1.80p 1.90p 1599514
20/10/2026 1.95p 2.00p 1.90p 1.95p 1922698
19/10/2026 2.00p 2.10p 1.90p 1.95p 5141727
16/10/2026 2.13p 2.20p 1.93p 2.10p 3707740
15/10/2026 1.85p 2.30p 1.80p 2.15p 17448436
14/10/2026 1.85p 1.90p 1.65p 1.70p 4664292
13/10/2026 1.95p 1.96p 1.80p 1.85p 5669698
12/10/2026 2.25p 2.30p 1.80p 1.95p 15477362
09/10/2026 2.25p 2.30p 2.20p 2.25p 1148685
08/10/2026 2.25p 2.30p 2.20p 2.25p 62415
07/10/2026 2.25p 2.30p 2.20p 2.25p 569303
06/10/2026 2.25p 2.30p 2.20p 2.25p 2393169
05/10/2026 2.25p 2.30p 2.20p 2.25p 570793
02/10/2026 2.25p 2.30p 2.20p 2.25p 565154
01/10/2026 2.25p 2.30p 2.10p 2.25p 2293953
30/09/2026 2.35p 2.40p 2.20p 2.25p 992329
29/09/2026 2.35p 2.40p 2.30p 2.35p 422815
28/09/2026 2.35p 2.40p 2.30p 2.35p 1642264
25/09/2026 2.35p 2.40p 2.30p 2.35p 1012356
24/09/2026 2.40p 2.50p 2.30p 2.44p 970424
23/09/2026 2.40p 2.50p 2.30p 2.40p 1338920
22/09/2026 2.30p 2.50p 2.20p 2.40p 3111192
21/09/2026 2.35p 2.40p 2.20p 2.30p 2036860
18/09/2026 2.40p 2.50p 2.30p 2.35p 1138910
17/09/2026 2.50p 2.60p 2.20p 2.40p 7010268
16/09/2026 2.55p 2.70p 2.40p 2.49p 3631646
15/09/2026 2.70p 2.70p 2.40p 2.55p 2879085
14/09/2026 2.75p 2.80p 2.63p 2.70p 5992287
11/09/2026 2.50p 2.80p 2.40p 2.75p 5268648
10/09/2026 2.60p 2.70p 2.40p 2.60p 9068815
09/09/2026 3.05p 3.40p 2.40p 2.70p 26138056
08/09/2026 2.20p 3.20p 2.20p 2.95p 24090740
07/09/2026 2.30p 2.50p 2.10p 2.25p 11119739
04/09/2026 1.75p 2.50p 1.72p 2.25p 26658372
03/09/2026 1.75p 1.80p 1.70p 1.75p 1852586
02/09/2026 1.83p 1.90p 1.70p 1.73p 7878544
01/09/2026 1.70p 1.90p 1.67p 1.90p 26440592
28/08/2026 1.60p 1.75p 1.50p 1.70p 15436047
27/08/2026 1.30p 1.65p 1.30p 1.60p 44694944
26/08/2026 1.28p 1.30p 1.21p 1.23p 2918531
25/08/2026 1.33p 1.35p 1.25p 1.28p 7244799
24/08/2026 1.30p 1.35p 1.25p 1.33p 2488280
21/08/2026 1.35p 1.35p 1.25p 1.30p 2628843
20/08/2026 1.38p 1.40p 1.25p 1.35p 14227263
19/08/2026 1.43p 1.50p 1.35p 1.40p 5682571
18/08/2026 1.33p 1.45p 1.30p 1.43p 13382144
14/08/2026 1.20p 1.35p 1.10p 1.33p 22817300
13/08/2026 1.25p 1.30p 1.10p 1.24p 17387166
12/08/2026 1.33p 1.50p 1.10p 1.25p 69380472
11/08/2026 0.83p 1.50p 0.75p 1.33p 140639344
10/08/2026 0.85p 1.00p 0.80p 0.83p 85118504
07/08/2026 0.63p 0.65p 0.61p 0.63p 882591
06/08/2026 0.63p 0.65p 0.61p 0.63p 79161
05/08/2026 0.63p 0.63p 0.61p 0.63p 10000
04/08/2026 0.65p 0.70p 0.60p 0.63p 446330
03/08/2026 0.65p 0.70p 0.62p 0.65p 6948
31/07/2026 0.65p 0.65p 0.62p 0.65p 191876
30/07/2026 0.68p 0.68p 0.62p 0.65p 399113
29/07/2026 0.68p 0.70p 0.65p 0.68p 23669
28/07/2026 0.68p 0.68p 0.65p 0.68p 154
27/07/2026 0.68p 0.68p 0.65p 0.68p 255514
24/07/2026 0.68p 0.68p 0.65p 0.68p 702149
23/07/2026 0.68p 0.68p 0.65p 0.68p 340177
22/07/2026 0.68p 0.70p 0.65p 0.68p 8575
21/07/2026 0.68p 0.68p 0.67p 0.68p 1300000
20/07/2026 0.68p 0.68p 0.65p 0.68p 69746
17/07/2026 0.68p 0.70p 0.65p 0.68p 1896
16/07/2026 0.68p 0.70p 0.68p 0.68p 2316
15/07/2026 0.68p 0.70p 0.68p 0.68p 8628
14/07/2026 0.68p 0.70p 0.65p 0.68p 525333
13/07/2026 0.68p 0.70p 0.65p 0.68p 415076
10/07/2026 0.70p 0.70p 0.68p 0.68p 7972
09/07/2026 0.70p 0.75p 0.65p 0.68p 1857896
08/07/2026 0.70p 0.70p 0.66p 0.70p 400233
07/07/2026 0.70p 0.75p 0.66p 0.70p 1000511
06/07/2026 0.70p 0.70p 0.65p 0.70p 2044711
03/07/2026 0.70p 0.75p 0.65p 0.70p 92272
02/07/2026 0.70p 0.75p 0.65p 0.70p 700329
01/07/2026 0.70p 0.75p 0.66p 0.70p 855508
30/06/2026 0.70p 0.70p 0.65p 0.70p 57482
29/06/2026 0.70p 0.70p 0.68p 0.70p 141428
26/06/2026 0.73p 0.80p 0.65p 0.70p 3998955
25/06/2026 0.70p 0.75p 0.70p 0.70p 15742
24/06/2026 0.70p 0.75p 0.65p 0.70p 152544
23/06/2026 0.70p 0.75p 0.70p 0.70p 844
22/06/2026 0.70p 0.70p 0.70p 0.70p 0
19/06/2026 0.73p 0.75p 0.70p 0.70p 1792563
18/06/2026 0.73p 0.74p 0.70p 0.73p 208757
17/06/2026 0.73p 0.73p 0.70p 0.73p 425000
16/06/2026 0.73p 0.75p 0.70p 0.73p 2001515
15/06/2026 0.73p 0.75p 0.70p 0.73p 916883
12/06/2026 0.73p 0.75p 0.71p 0.73p 2679
11/06/2026 0.73p 0.75p 0.71p 0.73p 35788
10/06/2026 0.73p 0.73p 0.70p 0.73p 405911
09/06/2026 0.73p 0.75p 0.70p 0.73p 121390
08/06/2026 0.73p 0.73p 0.71p 0.73p 0
05/06/2026 0.73p 0.73p 0.70p 0.73p 95388
04/06/2026 0.73p 0.75p 0.70p 0.73p 113898
03/06/2026 0.73p 0.75p 0.70p 0.73p 143082
02/06/2026 0.73p 0.75p 0.70p 0.73p 312161
01/06/2026 0.73p 0.75p 0.71p 0.73p 55433
29/05/2026 0.73p 0.74p 0.71p 0.73p 292000
28/05/2026 0.73p 0.75p 0.70p 0.73p 182223
27/05/2026 0.75p 0.76p 0.70p 0.73p 60149
26/05/2026 0.75p 0.80p 0.71p 0.75p 1511525
22/05/2026 0.75p 0.80p 0.70p 0.75p 274505
21/05/2026 0.75p 0.80p 0.72p 0.75p 120039
20/05/2026 0.80p 0.85p 0.72p 0.85p 484180
19/05/2026 0.80p 0.80p 0.75p 0.80p 115775
18/05/2026 0.80p 0.80p 0.75p 0.80p 730263
15/05/2026 0.80p 0.85p 0.75p 0.80p 696062
14/05/2026 0.78p 0.85p 0.75p 0.80p 10986632
13/05/2026 0.78p 0.80p 0.75p 0.78p 2015592
12/05/2026 0.78p 0.80p 0.75p 0.78p 2416
11/05/2026 0.78p 0.80p 0.75p 0.78p 593574
08/05/2026 0.78p 0.78p 0.78p 0.78p 0
07/05/2026 0.78p 0.80p 0.75p 0.78p 648672
06/05/2026 0.78p 0.80p 0.75p 0.80p 1767884
05/05/2026 0.78p 0.79p 0.75p 0.78p 967107
01/05/2026 0.78p 0.80p 0.75p 0.78p 402872
30/04/2026 0.75p 0.80p 0.73p 0.78p 4399086
29/04/2026 0.75p 0.77p 0.73p 0.75p 230197
28/04/2026 0.78p 0.80p 0.72p 0.75p 845608
27/04/2026 0.80p 0.85p 0.75p 0.78p 507026
24/04/2026 0.83p 0.85p 0.78p 0.80p 1056375
23/04/2026 0.85p 0.85p 0.80p 0.83p 1304753
22/04/2026 0.85p 0.85p 0.82p 0.85p 416633
21/04/2026 0.85p 0.90p 0.80p 0.85p 813584
20/04/2026 0.85p 0.88p 0.85p 0.85p 260000
17/04/2026 0.85p 0.90p 0.80p 0.85p 11875
16/04/2026 0.85p 0.90p 0.80p 0.85p 110338
15/04/2026 0.88p 0.88p 0.80p 0.85p 275975
14/04/2026 0.88p 0.88p 0.85p 0.88p 1053909
13/04/2026 0.90p 0.90p 0.85p 0.88p 1380902
10/04/2026 0.90p 0.95p 0.85p 0.90p 449260
09/04/2026 0.90p 0.95p 0.85p 0.90p 640666
08/04/2026 0.88p 0.95p 0.85p 0.90p 2216567
07/04/2026 0.85p 0.90p 0.81p 0.88p 312658
02/04/2026 0.85p 0.85p 0.83p 0.85p 414961
01/04/2026 0.85p 0.85p 0.82p 0.85p 977667
31/03/2026 0.83p 0.89p 0.80p 0.85p 1030082
30/03/2026 0.90p 0.90p 0.81p 0.83p 3904074
27/03/2026 0.90p 0.95p 0.90p 0.90p 975
26/03/2026 0.93p 0.95p 0.85p 0.90p 50810
25/03/2026 0.93p 0.95p 0.90p 0.93p 11352
24/03/2026 0.93p 0.95p 0.90p 0.93p 304988
23/03/2026 0.95p 0.95p 0.90p 0.93p 175934
20/03/2026 0.93p 0.93p 0.91p 0.93p 350000
19/03/2026 0.93p 0.95p 0.91p 0.93p 24469
18/03/2026 0.93p 0.94p 0.90p 0.93p 2979289
17/03/2026 0.93p 0.96p 0.90p 0.95p 909137
16/03/2026 0.95p 1.00p 0.90p 0.93p 1022262
13/03/2026 0.95p 1.00p 0.91p 0.95p 1770788
12/03/2026 0.88p 0.88p 0.83p 0.88p 668186
11/03/2026 0.88p 0.90p 0.85p 0.88p 108734
10/03/2026 0.88p 0.90p 0.85p 0.88p 1182114
09/03/2026 0.93p 0.95p 0.85p 0.88p 1790972
06/03/2026 0.95p 0.95p 0.90p 0.93p 807165
05/03/2026 0.95p 1.00p 0.95p 0.95p 165
04/03/2026 0.98p 1.00p 0.93p 0.95p 764919
03/03/2026 1.03p 1.03p 0.95p 0.98p 990049
02/03/2026 1.03p 1.10p 0.95p 1.03p 175759
27/02/2026 1.03p 1.10p 0.95p 1.03p 184314
26/02/2026 1.05p 1.05p 0.95p 1.03p 874626
25/02/2026 1.05p 1.10p 1.00p 1.05p 1254281
24/02/2026 1.10p 1.15p 1.00p 1.05p 744958
23/02/2026 1.10p 1.10p 1.05p 1.10p 1337506
20/02/2026 1.05p 1.15p 1.05p 1.10p 1721232
19/02/2026 0.93p 1.10p 0.90p 1.05p 8867054
18/02/2026 0.88p 0.90p 0.85p 0.88p 2582304
17/02/2026 0.93p 0.93p 0.85p 0.90p 2481120
16/02/2026 0.93p 0.95p 0.90p 0.93p 1175313
13/02/2026 0.98p 1.00p 0.90p 0.93p 1518818
12/02/2026 0.98p 0.98p 0.95p 0.98p 5582217
11/02/2026 0.95p 0.98p 0.90p 0.95p 2959975
10/02/2026 0.95p 1.00p 0.92p 0.95p 280585
09/02/2026 0.95p 1.00p 0.90p 0.95p 43538
06/02/2026 0.95p 0.95p 0.90p 0.95p 22719
05/02/2026 0.95p 1.00p 0.90p 0.95p 26903
04/02/2026 0.95p 1.00p 0.90p 0.95p 49327
03/02/2026 0.90p 1.00p 0.89p 0.95p 1470366
02/02/2026 0.90p 1.00p 0.80p 0.95p 223867
30/01/2026 0.90p 0.93p 0.80p 0.90p 1802815

*Close Price adjusted for both dividends and splits