Thruvision Group plc (AIM:THRU)
London · Delayed Price · Currency is GBP · Price in GBX 1.700
+0.036 (2.12%)
Sep 9, 2025, 2:40 PM GMT+1
Thruvision Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.60 | 1.80 | 1.53 | 1.70 | 1.70 | 6.25% | 2,751,609 |
| Sep 5, 2025 | 1.65 | 1.70 | 1.53 | 1.60 | 1.60 | -3.03% | 1,178,438 |
| Sep 4, 2025 | 1.70 | 1.73 | 1.56 | 1.65 | 1.65 | -2.94% | 1,091,724 |
| Sep 3, 2025 | 1.80 | 1.90 | 1.60 | 1.70 | 1.70 | -5.56% | 1,339,737 |
| Sep 2, 2025 | 1.90 | 1.93 | 1.70 | 1.80 | 1.80 | -5.26% | 2,711,882 |
| Sep 1, 2025 | 1.63 | 2.00 | 1.63 | 1.90 | 1.90 | 15.15% | 7,909,881 |
| Aug 29, 2025 | 1.60 | 1.70 | 1.50 | 1.65 | 1.65 | 6.45% | 3,703,576 |
| Aug 28, 2025 | 1.63 | 1.70 | 1.50 | 1.55 | 1.55 | -3.13% | 1,058,784 |
| Aug 27, 2025 | 1.62 | 1.70 | 1.53 | 1.60 | 1.60 | - | 1,144,257 |
| Aug 26, 2025 | 1.50 | 1.63 | 1.50 | 1.60 | 1.60 | - | 942,545 |
| Aug 22, 2025 | 1.74 | 1.80 | 1.54 | 1.60 | 1.60 | -5.88% | 2,668,171 |
| Aug 21, 2025 | 1.80 | 1.80 | 1.63 | 1.70 | 1.70 | -6.59% | 1,104,875 |
| Aug 20, 2025 | 1.60 | 1.82 | 1.60 | 1.82 | 1.82 | 7.06% | 2,745,124 |
| Aug 19, 2025 | 1.85 | 1.85 | 1.63 | 1.70 | 1.70 | -4.49% | 2,109,953 |
| Aug 18, 2025 | 1.60 | 1.85 | 1.47 | 1.78 | 1.78 | 18.67% | 8,104,533 |
| Aug 15, 2025 | 1.44 | 1.59 | 1.40 | 1.50 | 1.50 | 3.45% | 3,412,091 |
| Aug 14, 2025 | 1.40 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,166,727 |
| Aug 13, 2025 | 1.41 | 1.65 | 1.40 | 1.45 | 1.45 | - | 2,334,443 |
| Aug 12, 2025 | 1.47 | 1.50 | 1.41 | 1.45 | 1.45 | - | 637,241 |
| Aug 11, 2025 | 1.57 | 1.70 | 1.40 | 1.45 | 1.45 | -9.38% | 3,367,003 |
| Aug 8, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 1,892,940 |
| Aug 7, 2025 | 1.54 | 1.65 | 1.50 | 1.60 | 1.60 | - | 2,016,898 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 3,621,032 |
| Aug 5, 2025 | 1.60 | 1.80 | 1.60 | 1.65 | 1.65 | -2.94% | 4,047,726 |
| Aug 4, 2025 | 1.60 | 1.80 | 1.50 | 1.70 | 1.70 | 3.03% | 4,431,802 |
| Aug 1, 2025 | 1.73 | 1.90 | 1.55 | 1.65 | 1.65 | -8.33% | 6,353,841 |
| Jul 31, 2025 | 1.50 | 2.00 | 1.41 | 1.80 | 1.80 | 25.87% | 30,177,288 |
| Jul 30, 2025 | 1.30 | 1.49 | 1.16 | 1.43 | 1.43 | 14.40% | 9,608,573 |
| Jul 29, 2025 | 1.25 | 1.35 | 1.20 | 1.25 | 1.25 | -6.02% | 2,212,601 |
| Jul 28, 2025 | 1.30 | 1.38 | 1.25 | 1.33 | 1.33 | - | 1,864,568 |
| Jul 25, 2025 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | - | 1,520,551 |
| Jul 24, 2025 | 1.28 | 1.33 | 1.25 | 1.33 | 1.33 | - | 1,069,945 |
| Jul 23, 2025 | 1.30 | 1.40 | 1.25 | 1.33 | 1.33 | - | 1,313,941 |
| Jul 22, 2025 | 1.23 | 1.40 | 1.23 | 1.33 | 1.33 | 2.31% | 2,513,623 |
| Jul 21, 2025 | 1.37 | 1.40 | 1.20 | 1.30 | 1.30 | - | 4,851,368 |
| Jul 18, 2025 | 1.11 | 1.37 | 1.10 | 1.30 | 1.30 | 10.17% | 9,739,425 |
| Jul 17, 2025 | 1.16 | 1.30 | 1.10 | 1.18 | 1.18 | -4.07% | 1,831,759 |
| Jul 16, 2025 | 1.30 | 1.30 | 1.15 | 1.23 | 1.23 | - | 218,145 |
| Jul 15, 2025 | 1.30 | 1.33 | 1.10 | 1.23 | 1.23 | -1.60% | 2,322,976 |
| Jul 14, 2025 | 1.22 | 1.30 | 1.16 | 1.25 | 1.25 | -3.85% | 1,505,545 |
| Jul 11, 2025 | 1.40 | 1.43 | 1.20 | 1.30 | 1.30 | -3.70% | 635,481 |
| Jul 10, 2025 | 1.33 | 1.43 | 1.25 | 1.35 | 1.35 | - | 2,573,398 |
| Jul 9, 2025 | 1.27 | 1.40 | 1.20 | 1.35 | 1.35 | 8.00% | 7,505,980 |
| Jul 8, 2025 | 1.15 | 1.30 | 1.10 | 1.25 | 1.25 | 15.74% | 9,339,283 |
| Jul 7, 2025 | 1.33 | 1.40 | 1.00 | 1.08 | 1.08 | -12.20% | 14,758,005 |
| Jul 4, 2025 | 1.25 | 1.43 | 1.10 | 1.23 | 1.23 | -12.14% | 8,359,030 |
| Jul 3, 2025 | 1.57 | 1.70 | 1.30 | 1.40 | 1.40 | -3.45% | 2,173,605 |
| Jul 2, 2025 | 1.40 | 1.98 | 1.25 | 1.45 | 1.45 | 61.11% | 36,354,725 |
| Jul 1, 2025 | 0.83 | 1.00 | 0.80 | 0.90 | 0.90 | - | 4,484,706 |
| Jun 30, 2025 | 0.83 | 0.95 | 0.83 | 0.90 | 0.90 | - | 634,019 |