Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/04/2025 1.50p 2.10p 1.50p 1.60p 13556336
15/04/2025 1.40p 1.60p 1.20p 1.50p 4108201
14/04/2025 1.25p 1.50p 1.20p 1.40p 1218181
11/04/2025 1.25p 1.38p 1.00p 1.25p 2400671
10/04/2025 1.25p 1.33p 1.10p 1.25p 275295
09/04/2025 1.40p 1.40p 1.16p 1.25p 383010
08/04/2025 1.45p 1.50p 1.40p 1.45p 870146
07/04/2025 1.45p 1.50p 1.40p 1.45p 211670
04/04/2025 1.50p 1.60p 1.40p 1.45p 3151173
03/04/2025 1.50p 1.60p 1.46p 1.50p 116652
02/04/2025 1.60p 1.70p 1.40p 1.50p 1292616
01/04/2025 1.45p 1.68p 1.40p 1.60p 3516530
31/03/2025 1.55p 1.60p 1.40p 1.45p 2721906
28/03/2025 1.70p 1.70p 1.40p 1.55p 4477314
27/03/2025 1.90p 2.00p 1.60p 1.75p 1920798
26/03/2025 2.10p 2.20p 1.80p 1.90p 1909043
25/03/2025 2.20p 2.40p 1.90p 2.10p 3748560
24/03/2025 1.80p 2.40p 1.63p 2.20p 9349268
21/03/2025 2.00p 2.20p 1.72p 1.80p 12929296
20/03/2025 2.00p 2.50p 1.62p 2.00p 19932752
19/03/2025 0.90p 2.00p 0.90p 1.97p 25492396
18/03/2025 0.80p 1.00p 0.70p 0.90p 3715610
17/03/2025 0.90p 1.10p 0.70p 0.99p 8189167
14/03/2025 0.65p 1.10p 0.60p 0.90p 10744297
13/03/2025 0.90p 1.30p 0.50p 0.65p 36041440
12/03/2025 1.60p 1.70p 0.70p 0.85p 5125783
11/03/2025 2.25p 2.50p 1.60p 1.60p 328266
10/03/2025 2.25p 2.25p 2.10p 2.25p 0
07/03/2025 2.25p 2.50p 2.10p 2.25p 20500
06/03/2025 2.50p 2.50p 2.00p 2.25p 57316
05/03/2025 2.75p 2.75p 2.25p 2.50p 0
04/03/2025 2.75p 2.75p 2.75p 2.75p 0
03/03/2025 2.75p 2.75p 2.75p 2.75p 0
28/02/2025 2.75p 2.75p 2.70p 2.75p 25000
27/02/2025 2.75p 3.00p 2.53p 2.75p 94842
26/02/2025 2.75p 2.75p 2.68p 2.75p 127924
25/02/2025 2.75p 3.00p 2.10p 2.75p 337064
24/02/2025 2.75p 2.75p 2.53p 2.75p 69426
21/02/2025 2.75p 2.75p 2.75p 2.75p 0
20/02/2025 2.75p 2.75p 2.75p 2.75p 0
19/02/2025 2.75p 2.78p 2.75p 2.75p 32032
18/02/2025 2.75p 2.80p 2.75p 2.75p 67000
17/02/2025 2.75p 3.00p 2.75p 2.75p 131980
14/02/2025 3.00p 3.40p 2.50p 2.75p 755391
13/02/2025 2.50p 3.95p 2.50p 3.00p 560185
12/02/2025 4.25p 5.00p 4.25p 4.50p 190537
11/02/2025 4.00p 4.88p 3.75p 4.25p 119063
10/02/2025 3.25p 4.90p 3.05p 4.00p 216168
07/02/2025 2.50p 3.50p 2.50p 3.25p 307663
06/02/2025 2.50p 3.00p 2.50p 2.50p 3042853
05/02/2025 2.50p 2.67p 2.15p 2.50p 956808
04/02/2025 2.50p 2.67p 2.05p 2.50p 91476
03/02/2025 2.50p 3.00p 2.00p 2.50p 357291
31/01/2025 2.50p 2.50p 2.33p 2.50p 0
30/01/2025 2.50p 3.00p 2.50p 2.50p 6
29/01/2025 2.50p 2.50p 2.40p 2.50p 25000
28/01/2025 2.75p 3.50p 2.50p 2.75p 165097
27/01/2025 2.75p 2.75p 2.58p 2.75p 10000
24/01/2025 2.75p 2.75p 2.58p 2.75p 3000
23/01/2025 2.75p 2.75p 2.58p 2.75p 4700
22/01/2025 2.75p 3.20p 2.53p 2.75p 103688
21/01/2025 2.75p 3.20p 2.46p 2.75p 64533
20/01/2025 2.75p 3.00p 2.75p 2.75p 283016
17/01/2025 2.75p 3.00p 2.40p 2.75p 255933
16/01/2025 3.00p 3.10p 2.38p 2.75p 1196305
15/01/2025 3.00p 3.60p 2.33p 3.00p 842194
14/01/2025 5.00p 5.00p 3.00p 3.00p 192284
13/01/2025 6.50p 6.50p 6.28p 6.50p 13173
10/01/2025 6.50p 6.50p 6.15p 6.50p 16000
09/01/2025 6.50p 6.50p 6.40p 6.50p 0
08/01/2025 6.50p 6.50p 6.29p 6.50p 20000
07/01/2025 6.50p 6.50p 6.15p 6.50p 69445
06/01/2025 6.50p 6.50p 6.18p 6.50p 1075000
03/01/2025 6.50p 6.50p 6.18p 6.50p 79000
02/01/2025 8.00p 8.00p 5.50p 6.50p 175988
31/12/2024 8.00p 8.20p 8.00p 8.00p 0
30/12/2024 8.00p 8.00p 7.40p 8.00p 20000
27/12/2024 8.00p 8.20p 8.00p 8.00p 0
24/12/2024 8.00p 8.00p 7.00p 8.00p 12500
23/12/2024 8.00p 8.00p 7.80p 8.00p 10000
20/12/2024 8.00p 9.00p 7.00p 8.00p 13917
19/12/2024 8.00p 8.00p 7.00p 8.00p 30150
18/12/2024 8.50p 8.50p 8.00p 8.00p 10000
17/12/2024 8.50p 9.00p 8.50p 8.50p 154
16/12/2024 8.50p 8.50p 8.33p 8.50p 0
13/12/2024 8.50p 8.50p 8.33p 8.50p 0
12/12/2024 8.50p 9.00p 8.40p 8.50p 13209
11/12/2024 8.50p 8.50p 8.00p 8.50p 145
10/12/2024 8.50p 8.50p 8.50p 8.50p 35182
09/12/2024 9.25p 9.50p 8.00p 8.50p 140087
06/12/2024 9.25p 9.25p 9.00p 9.25p 50000
05/12/2024 9.25p 9.25p 9.25p 9.25p 0
04/12/2024 9.25p 9.25p 9.25p 9.25p 0
03/12/2024 9.25p 9.25p 9.10p 9.25p 73
02/12/2024 9.25p 9.25p 9.25p 9.25p 0
29/11/2024 9.25p 9.25p 9.15p 9.25p 43612
28/11/2024 9.25p 9.25p 9.15p 9.25p 2000
27/11/2024 9.25p 9.25p 9.17p 9.25p 0
26/11/2024 9.25p 9.25p 9.17p 9.25p 0
25/11/2024 9.25p 9.25p 9.00p 9.25p 50683
22/11/2024 9.25p 9.25p 8.80p 8.80p 506
21/11/2024 9.25p 9.25p 9.17p 9.25p 0
20/11/2024 10.00p 10.00p 9.00p 9.25p 125
19/11/2024 10.00p 10.00p 10.00p 10.00p 0
18/11/2024 10.00p 10.00p 9.13p 10.00p 1923
15/11/2024 10.00p 10.00p 9.80p 10.00p 29755
14/11/2024 10.00p 10.00p 9.91p 10.00p 1526
13/11/2024 10.00p 10.00p 9.94p 10.00p 10060
12/11/2024 9.50p 11.00p 9.00p 10.00p 105133
11/11/2024 8.50p 8.50p 8.00p 8.50p 29355
08/11/2024 9.00p 9.00p 8.00p 8.50p 41001
07/11/2024 9.00p 9.00p 9.00p 9.00p 100000
06/11/2024 9.00p 9.00p 9.00p 9.00p 0
05/11/2024 9.00p 9.00p 8.00p 9.00p 14303
04/11/2024 9.00p 9.00p 8.00p 9.00p 2631
01/11/2024 9.00p 9.00p 9.00p 9.00p 0
31/10/2024 9.50p 9.50p 9.00p 9.00p 10900
30/10/2024 9.50p 9.50p 9.00p 9.50p 20000
29/10/2024 9.50p 9.50p 9.00p 9.50p 7360
28/10/2024 9.50p 10.00p 8.05p 9.50p 41135
25/10/2024 9.50p 9.50p 9.40p 9.50p 10000
24/10/2024 9.50p 9.75p 9.20p 9.50p 0
23/10/2024 9.50p 9.50p 9.25p 9.50p 0
22/10/2024 9.50p 10.00p 9.18p 9.50p 10369
21/10/2024 9.50p 10.00p 9.50p 9.50p 1963
18/10/2024 9.50p 9.75p 9.50p 9.50p 133808
17/10/2024 9.50p 9.50p 9.50p 9.50p 26500
16/10/2024 11.50p 11.50p 9.35p 9.50p 212873
15/10/2024 11.50p 12.00p 10.30p 11.50p 72995
14/10/2024 13.50p 15.00p 11.00p 11.50p 242100
11/10/2024 16.00p 16.00p 15.40p 16.00p 0
10/10/2024 16.00p 16.00p 15.80p 16.00p 5000
09/10/2024 16.00p 16.00p 15.40p 16.00p 0
08/10/2024 16.00p 16.00p 15.00p 16.00p 5
07/10/2024 16.50p 16.50p 15.00p 16.00p 31956
04/10/2024 16.50p 16.50p 15.30p 16.50p 3303
03/10/2024 17.00p 17.00p 16.00p 16.50p 10000
02/10/2024 17.00p 17.60p 17.00p 17.00p 0
01/10/2024 17.00p 17.60p 17.00p 17.00p 0
30/09/2024 17.00p 17.60p 17.00p 17.00p 0
27/09/2024 17.00p 17.60p 17.00p 17.00p 0
26/09/2024 17.00p 17.60p 17.00p 17.00p 0
25/09/2024 17.00p 18.00p 17.00p 17.00p 571
24/09/2024 17.00p 17.60p 17.00p 17.00p 0
23/09/2024 17.00p 17.00p 16.11p 17.00p 3100
20/09/2024 17.00p 17.00p 16.00p 17.00p 33575
19/09/2024 17.00p 17.00p 16.20p 17.00p 9560
18/09/2024 17.00p 17.00p 16.80p 17.00p 0
17/09/2024 17.00p 17.00p 16.20p 17.00p 605
16/09/2024 17.00p 18.00p 17.00p 18.00p 1200
13/09/2024 17.00p 17.00p 16.80p 17.00p 0
12/09/2024 17.00p 18.00p 17.00p 17.00p 27
11/09/2024 17.00p 17.00p 16.80p 17.00p 0
10/09/2024 17.00p 17.00p 16.80p 17.00p 0
09/09/2024 17.00p 17.00p 16.64p 17.00p 32468
06/09/2024 17.00p 17.00p 16.80p 17.00p 0
05/09/2024 17.00p 17.00p 16.64p 17.00p 30000
04/09/2024 17.00p 17.00p 16.80p 17.00p 0
03/09/2024 17.00p 17.00p 16.80p 17.00p 0
02/09/2024 17.00p 17.00p 16.63p 17.00p 2572
30/08/2024 17.00p 18.00p 16.50p 17.00p 27302
29/08/2024 17.00p 17.00p 16.80p 17.00p 0
28/08/2024 17.00p 17.00p 16.63p 17.00p 5169
27/08/2024 17.00p 17.00p 16.80p 17.00p 0
23/08/2024 17.00p 17.00p 16.60p 17.00p 1
22/08/2024 17.00p 17.00p 16.80p 17.00p 0
21/08/2024 17.00p 17.00p 16.60p 17.00p 100
20/08/2024 17.00p 17.00p 16.80p 17.00p 0
19/08/2024 17.00p 17.00p 16.52p 17.00p 1727
16/08/2024 17.00p 17.50p 17.00p 17.00p 3931
15/08/2024 17.00p 18.00p 17.00p 17.00p 22155
14/08/2024 16.50p 17.50p 16.00p 17.00p 3005
13/08/2024 16.00p 16.50p 15.00p 16.50p 38574
12/08/2024 16.00p 16.00p 15.67p 16.00p 0
09/08/2024 16.00p 16.00p 15.00p 16.00p 25000
08/08/2024 16.00p 16.00p 15.33p 16.00p 0
07/08/2024 16.00p 16.00p 16.00p 16.00p 8663
06/08/2024 16.00p 16.00p 14.70p 16.00p 1
05/08/2024 16.00p 17.00p 15.00p 16.00p 184668
02/08/2024 16.00p 16.00p 15.00p 16.00p 1250
01/08/2024 16.00p 16.50p 16.00p 16.00p 1
31/07/2024 17.00p 18.00p 16.00p 16.00p 10105
30/07/2024 17.00p 17.67p 17.00p 17.00p 0
29/07/2024 17.00p 17.67p 17.00p 17.00p 0
26/07/2024 17.00p 17.67p 17.00p 17.00p 0
25/07/2024 17.00p 17.00p 16.00p 17.00p 5414
24/07/2024 17.00p 17.67p 17.00p 17.00p 0
23/07/2024 17.00p 17.67p 17.00p 17.00p 0
22/07/2024 17.00p 17.67p 17.00p 17.00p 0
19/07/2024 17.00p 18.00p 17.00p 17.00p 50
18/07/2024 17.00p 17.67p 17.00p 17.00p 0
17/07/2024 17.00p 17.67p 17.00p 17.00p 0
16/07/2024 17.00p 17.67p 17.00p 17.00p 0
15/07/2024 17.00p 17.67p 17.00p 17.00p 0
12/07/2024 17.00p 17.00p 16.00p 17.00p 25000
11/07/2024 17.00p 17.00p 16.00p 17.00p 5000
10/07/2024 17.00p 17.00p 16.33p 17.00p 6277
09/07/2024 17.00p 17.60p 17.00p 17.00p 1
08/07/2024 17.00p 17.00p 17.00p 17.00p 0
05/07/2024 17.00p 17.00p 16.31p 17.00p 57

*Close Price adjusted for both dividends and splits