Thruvision Group plc (THRU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:11PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.50 | 17.74 | 17.70 | 17.50 | 17.50 | 31,224 |
| 25 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 24 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 23 Apr 2024 | 18.00 | 18.23 | 18.23 | 18.00 | 18.00 | 5,000 |
| 22 Apr 2024 | 18.00 | 17.00 | 17.00 | 18.00 | 18.00 | 582 |
| 19 Apr 2024 | 18.00 | 18.25 | 18.25 | 18.00 | 18.00 | 13,838 |
| 18 Apr 2024 | 18.00 | 18.25 | 18.25 | 18.00 | 18.00 | 274 |
| 17 Apr 2024 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | 6 |
| 16 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 15 Apr 2024 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | 6 |
| 12 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 11 Apr 2024 | 18.00 | 18.50 | 17.20 | 18.00 | 18.00 | 26,585 |
| 10 Apr 2024 | 18.00 | 19.40 | 18.50 | 18.00 | 18.00 | 149,613 |
| 09 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 08 Apr 2024 | 18.00 | 18.28 | 18.00 | 18.00 | 18.00 | 159,166 |
| 05 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 04 Apr 2024 | 18.00 | 17.15 | 17.12 | 18.00 | 18.00 | 54,820 |
| 03 Apr 2024 | 18.00 | 18.50 | 18.50 | 18.00 | 18.00 | 1,467 |
| 02 Apr 2024 | 18.00 | 19.00 | 18.50 | 18.00 | 18.00 | 223,120 |
| 28 Mar 2024 | 18.00 | 18.50 | 18.50 | 18.00 | 18.00 | 6,600 |
| 27 Mar 2024 | 17.50 | 18.50 | 17.00 | 18.00 | 18.00 | 153,897 |
| 26 Mar 2024 | 17.50 | 17.75 | 17.70 | 17.50 | 17.50 | 28,652 |
| 25 Mar 2024 | 18.50 | 19.40 | 17.00 | 19.40 | 19.40 | 153,968 |
| 22 Mar 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 302,955 |
| 21 Mar 2024 | 18.50 | 18.75 | 18.00 | 18.00 | 18.00 | 562,289 |
| 20 Mar 2024 | 19.00 | 19.00 | 18.10 | 18.50 | 18.50 | 13,077 |
| 19 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 18 Mar 2024 | 19.00 | 20.40 | 19.10 | 19.00 | 19.00 | 2,526 |
| 15 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 14 Mar 2024 | 19.00 | 18.10 | 18.10 | 19.00 | 19.00 | 9,114 |
| 13 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 Mar 2024 | 19.00 | 19.05 | 19.05 | 19.00 | 19.00 | 26,225 |
| 11 Mar 2024 | 19.00 | 19.10 | 19.05 | 19.00 | 19.00 | 15,699 |
| 08 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 07 Mar 2024 | 19.00 | 19.17 | 19.17 | 19.00 | 19.00 | 5,000 |
| 06 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 50,000 |
| 04 Mar 2024 | 19.00 | 19.20 | 18.20 | 19.00 | 19.00 | 7,334 |
| 01 Mar 2024 | 19.00 | 19.30 | 19.00 | 19.00 | 19.00 | 225,734 |
| 29 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 27 Feb 2024 | 19.00 | 18.20 | 18.00 | 19.00 | 19.00 | 7,475 |
| 26 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 Feb 2024 | 19.00 | 18.20 | 18.20 | 19.00 | 19.00 | 25,000 |
| 22 Feb 2024 | 19.00 | 18.20 | 18.20 | 19.00 | 19.00 | 1,231 |
| 21 Feb 2024 | 19.00 | 19.30 | 19.30 | 19.00 | 19.00 | 2,590 |
| 20 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 16 Feb 2024 | 19.00 | 19.30 | 19.30 | 19.00 | 19.00 | 65,000 |
| 15 Feb 2024 | 19.00 | 19.30 | 19.00 | 19.00 | 19.00 | 32,150 |
| 14 Feb 2024 | 19.00 | 19.50 | 18.25 | 19.00 | 19.00 | 75,157 |
| 13 Feb 2024 | 19.00 | 19.50 | 18.22 | 19.00 | 19.00 | 8,030 |
| 12 Feb 2024 | 19.00 | 20.00 | 19.50 | 19.00 | 19.00 | 34,159 |
| 09 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 08 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 07 Feb 2024 | 19.00 | 19.57 | 19.57 | 19.00 | 19.00 | 52 |
| 06 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 Feb 2024 | 19.00 | 18.20 | 18.20 | 19.00 | 19.00 | 3,739 |
| 02 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 01 Feb 2024 | 19.00 | 19.66 | 18.33 | 19.00 | 19.00 | 140,213 |
| 31 Jan 2024 | 19.00 | 20.00 | 20.00 | 20.00 | 20.00 | 579 |
| 30 Jan 2024 | 19.00 | 20.00 | 19.80 | 19.00 | 19.00 | 87,880 |
| 29 Jan 2024 | 19.00 | 19.80 | 18.25 | 19.00 | 19.00 | 3,238 |
| 26 Jan 2024 | 19.00 | 19.96 | 19.80 | 19.00 | 19.00 | 1,950 |
| 25 Jan 2024 | 18.75 | 18.50 | 18.50 | 18.75 | 18.75 | 5,405 |
| 24 Jan 2024 | 18.75 | 18.00 | 18.00 | 18.75 | 18.75 | 1,000 |
| 23 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 22 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 19 Jan 2024 | 18.75 | 18.75 | 18.15 | 18.75 | 18.75 | 1,012,650 |
| 18 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 17 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 16 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 15 Jan 2024 | 18.13 | 19.50 | 18.13 | 18.75 | 18.75 | 3,608 |
| 12 Jan 2024 | 18.75 | 18.13 | 18.13 | 18.75 | 18.75 | 400 |
| 11 Jan 2024 | 18.75 | 18.70 | 18.17 | 18.75 | 18.75 | 10,347 |
| 10 Jan 2024 | 18.75 | 19.50 | 19.50 | 18.75 | 18.75 | 6 |
| 09 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 08 Jan 2024 | 18.75 | 18.75 | 18.41 | 18.75 | 18.75 | 189,482 |
| 05 Jan 2024 | 18.75 | 19.13 | 19.13 | 18.75 | 18.75 | 4 |
| 04 Jan 2024 | 18.75 | 18.33 | 18.33 | 18.75 | 18.75 | 805 |
| 03 Jan 2024 | 18.75 | 18.89 | 18.00 | 18.75 | 18.75 | 37,359 |
| 02 Jan 2024 | 18.75 | 18.89 | 18.89 | 18.75 | 18.75 | 2,750 |
| 29 Dec 2023 | 18.75 | 18.00 | 18.00 | 18.75 | 18.75 | 4,395 |
| 28 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 27 Dec 2023 | 18.75 | 18.95 | 18.00 | 18.75 | 18.75 | 18,256 |
| 22 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 21 Dec 2023 | 18.75 | 19.50 | 18.00 | 18.75 | 18.75 | 10,015 |
| 20 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 19 Dec 2023 | 18.75 | 18.26 | 18.00 | 18.75 | 18.75 | 54,000 |
| 18 Dec 2023 | 18.75 | 19.50 | 18.00 | 18.75 | 18.75 | 87,752 |
| 15 Dec 2023 | 18.50 | 19.50 | 17.60 | 19.50 | 19.50 | 40,462 |
| 14 Dec 2023 | 18.75 | 19.50 | 18.00 | 18.50 | 18.50 | 29,756 |
| 13 Dec 2023 | 18.75 | 18.95 | 18.95 | 18.75 | 18.75 | 5,256 |
| 12 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 11 Dec 2023 | 18.75 | 18.02 | 18.02 | 18.75 | 18.75 | 15,294 |
| 08 Dec 2023 | 18.75 | 18.99 | 18.99 | 18.75 | 18.75 | 10,000 |
| 07 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 06 Dec 2023 | 18.75 | 18.50 | 18.00 | 18.75 | 18.75 | 202,564 |
| 05 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 04 Dec 2023 | 18.75 | 19.00 | 19.00 | 18.75 | 18.75 | 10,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.