Thruvision Group plc (AIM:THRU)
London · Delayed Price · Currency is GBP · Price in GBX 0.6650
-0.0100 (-1.48%)
Jul 21, 2026, 10:35 AM GMT
Thruvision Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | - | -1.48% | 1,600,000 |
| Jul 20, 2026 | 0.68 | 0.65 | 0.65 | 0.68 | 0.68 | - | 69,746 |
| Jul 17, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 1,896 |
| Jul 16, 2026 | 0.68 | 0.70 | 0.70 | 0.68 | 0.68 | - | 2,316 |
| Jul 15, 2026 | 0.68 | 0.70 | 0.70 | 0.68 | 0.68 | - | 8,628 |
| Jul 14, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 525,333 |
| Jul 13, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 415,076 |
| Jul 10, 2026 | 0.70 | 0.70 | 0.70 | 0.68 | 0.68 | - | 7,972 |
| Jul 9, 2026 | 0.70 | 0.75 | 0.65 | 0.68 | 0.68 | -3.57% | 1,857,896 |
| Jul 8, 2026 | 0.70 | 0.66 | 0.66 | 0.70 | 0.70 | - | 400,233 |
| Jul 7, 2026 | 0.70 | 0.75 | 0.66 | 0.70 | 0.70 | - | 1,000,511 |
| Jul 6, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | - | 2,044,711 |
| Jul 3, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 92,272 |
| Jul 2, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 700,329 |
| Jul 1, 2026 | 0.70 | 0.75 | 0.66 | 0.70 | 0.70 | - | 855,509 |
| Jun 30, 2026 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 57,482 |
| Jun 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 141,428 |
| Jun 26, 2026 | 0.79 | 0.80 | 0.65 | 0.70 | 0.70 | - | 3,998,955 |
| Jun 25, 2026 | 0.70 | 0.75 | 0.75 | 0.70 | 0.70 | - | 15,742 |
| Jun 24, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 152,544 |
| Jun 23, 2026 | 0.70 | 0.75 | 0.75 | 0.70 | 0.70 | - | 844 |
| Jun 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jun 19, 2026 | 0.73 | 0.75 | 0.70 | 0.70 | 0.70 | -3.45% | 1,792,563 |
| Jun 18, 2026 | 0.73 | 0.74 | 0.70 | 0.73 | 0.73 | - | 208,757 |
| Jun 17, 2026 | 0.73 | 0.71 | 0.70 | 0.73 | 0.73 | - | 425,000 |
| Jun 16, 2026 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 2,001,515 |
| Jun 15, 2026 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 916,883 |
| Jun 12, 2026 | 0.73 | 0.75 | 0.75 | 0.73 | 0.73 | - | 2,679 |
| Jun 11, 2026 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | - | 35,788 |
| Jun 10, 2026 | 0.73 | 0.71 | 0.70 | 0.73 | 0.73 | - | 405,911 |
| Jun 9, 2026 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 121,389 |
| Jun 8, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jun 5, 2026 | 0.73 | 0.71 | 0.70 | 0.73 | 0.73 | - | 95,388 |
| Jun 4, 2026 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 113,899 |
| Jun 3, 2026 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 143,082 |
| Jun 2, 2026 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 312,160 |
| Jun 1, 2026 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | - | 55,433 |
| May 29, 2026 | 0.73 | 0.74 | 0.74 | 0.73 | 0.73 | - | 292,000 |
| May 28, 2026 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 182,223 |
| May 27, 2026 | 0.70 | 0.76 | 0.70 | 0.73 | 0.73 | -3.33% | 60,149 |
| May 26, 2026 | 0.80 | 0.80 | 0.71 | 0.75 | 0.75 | - | 1,511,525 |
| May 22, 2026 | 0.70 | 0.80 | 0.70 | 0.75 | 0.75 | - | 274,505 |
| May 21, 2026 | 0.75 | 0.80 | 0.74 | 0.75 | 0.75 | -11.76% | 120,039 |
| May 20, 2026 | 0.80 | 0.85 | 0.73 | 0.85 | 0.85 | 6.25% | 484,180 |
| May 19, 2026 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | - | 115,775 |
| May 18, 2026 | 0.75 | 0.77 | 0.75 | 0.80 | 0.80 | - | 730,263 |
| May 15, 2026 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | - | 696,062 |
| May 14, 2026 | 0.78 | 0.85 | 0.75 | 0.80 | 0.80 | 3.23% | 10,986,630 |
| May 13, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | - | 2,515,592 |
| May 12, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | - | 2,416 |