UK Markets closed
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
111.12 -0.64 (-0.57%) GOLD FUTURES
1,817.60 -3.60 (-0.20%) DOW
31,041.58 +94.59 (+0.31%) BTC-GBP
16,493.36 -589.91 (-3.45%)
Thruvision Group plc (THRU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:13AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 410,734 |
| 28 Jun 2022 | 25.80 | 25.45 | 25.45 | 26.00 | 26.00 | 4,775 |
| 27 Jun 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 24 Jun 2022 | 25.80 | 26.00 | 25.25 | 25.80 | 25.80 | 21,353 |
| 23 Jun 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 22 Jun 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 21 Jun 2022 | 25.80 | 25.96 | 25.96 | 25.80 | 25.80 | 7,618 |
| 20 Jun 2022 | 25.80 | 25.96 | 25.25 | 25.80 | 25.80 | 9,187 |
| 17 Jun 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 16 Jun 2022 | 25.60 | 26.04 | 25.20 | 25.80 | 25.80 | 20,500 |
| 15 Jun 2022 | 25.60 | 25.78 | 24.70 | 25.60 | 25.60 | 131,500 |
| 14 Jun 2022 | 26.50 | 25.30 | 25.30 | 25.50 | 25.50 | 90,000 |
| 13 Jun 2022 | 26.80 | 26.20 | 26.20 | 26.50 | 26.50 | 990,000 |
| 10 Jun 2022 | 27.20 | 26.66 | 26.40 | 26.80 | 26.80 | 26,825 |
| 09 Jun 2022 | 27.50 | 27.00 | 26.80 | 27.20 | 27.20 | 99,639 |
| 08 Jun 2022 | 28.60 | 28.00 | 27.06 | 27.50 | 27.50 | 53,595 |
| 07 Jun 2022 | 29.40 | 28.85 | 28.00 | 28.60 | 28.60 | 141,727 |
| 06 Jun 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 01 Jun 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 31 May 2022 | 29.40 | 29.80 | 29.80 | 29.40 | 29.40 | 3,355 |
| 30 May 2022 | 29.30 | 30.00 | 28.85 | 29.40 | 29.40 | 19,075 |
| 27 May 2022 | 29.30 | 29.90 | 28.40 | 29.30 | 29.30 | 16,683 |
| 26 May 2022 | 29.80 | 29.13 | 29.13 | 29.30 | 29.30 | 7,928 |
| 25 May 2022 | 29.60 | 30.25 | 30.25 | 29.80 | 29.80 | 20,000 |
| 24 May 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 23 May 2022 | 29.60 | 28.60 | 28.60 | 29.60 | 29.60 | 1,250 |
| 20 May 2022 | 29.60 | 28.60 | 28.60 | 29.60 | 29.60 | 20,833 |
| 19 May 2022 | 30.10 | 29.20 | 29.20 | 29.60 | 29.60 | 25,000 |
| 18 May 2022 | 30.10 | 30.30 | 29.20 | 30.10 | 30.10 | 40,999 |
| 17 May 2022 | 30.10 | 30.40 | 30.40 | 30.10 | 30.10 | 30,000 |
| 16 May 2022 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 13 May 2022 | 30.10 | 29.20 | 29.20 | 30.10 | 30.10 | 3,000 |
| 12 May 2022 | 32.00 | 30.00 | 29.20 | 30.10 | 30.10 | 41,440 |
| 11 May 2022 | 32.00 | 32.55 | 31.00 | 32.00 | 32.00 | 15,409 |
| 10 May 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 09 May 2022 | 32.20 | 32.60 | 31.00 | 32.00 | 32.00 | 37,405 |
| 06 May 2022 | 32.20 | 32.60 | 31.40 | 32.20 | 32.20 | 5,474 |
| 05 May 2022 | 33.50 | 33.13 | 32.00 | 32.50 | 32.50 | 47,036 |
| 04 May 2022 | 34.00 | 33.50 | 33.50 | 33.50 | 33.50 | 131,591 |
| 03 May 2022 | 34.00 | 34.15 | 33.07 | 34.00 | 34.00 | 14,592 |
| 29 Apr 2022 | 34.50 | 33.60 | 33.20 | 34.00 | 34.00 | 35,800 |
| 28 Apr 2022 | 34.30 | 35.00 | 33.60 | 34.50 | 34.50 | 23,514 |
| 27 Apr 2022 | 32.00 | 35.00 | 31.50 | 34.30 | 34.30 | 191,448 |
| 26 Apr 2022 | 31.50 | 33.00 | 33.00 | 32.00 | 32.00 | 32,573 |
| 25 Apr 2022 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | 183,182 |
| 22 Apr 2022 | 31.50 | 31.90 | 31.00 | 31.50 | 31.50 | 147,721 |
| 21 Apr 2022 | 31.50 | 32.00 | 31.20 | 31.50 | 31.50 | 595,221 |
| 20 Apr 2022 | 30.10 | 32.00 | 30.00 | 31.50 | 31.50 | 255,911 |
| 19 Apr 2022 | 29.90 | 30.21 | 29.29 | 29.90 | 29.90 | 7,079 |
| 14 Apr 2022 | 30.10 | 29.65 | 29.40 | 29.90 | 29.90 | 14,507 |
| 13 Apr 2022 | 30.10 | 31.00 | 31.00 | 30.10 | 30.10 | 1 |
| 12 Apr 2022 | 30.20 | 30.50 | 29.31 | 30.10 | 30.10 | 70,359 |
| 11 Apr 2022 | 30.20 | 29.50 | 29.50 | 30.20 | 30.20 | 140,401 |
| 08 Apr 2022 | 30.20 | 29.40 | 29.40 | 30.20 | 30.20 | 1 |
| 07 Apr 2022 | 30.20 | 30.55 | 29.50 | 30.20 | 30.20 | 43,356 |
| 06 Apr 2022 | 30.50 | 30.30 | 29.50 | 30.20 | 30.20 | 210,127 |
| 05 Apr 2022 | 30.50 | 31.00 | 30.13 | 30.50 | 30.50 | 27,885 |
| 04 Apr 2022 | 29.80 | 31.00 | 29.20 | 30.50 | 30.50 | 225,918 |
| 01 Apr 2022 | 26.00 | 27.60 | 27.00 | 27.20 | 27.20 | 51,000 |
| 31 Mar 2022 | 26.00 | 26.96 | 25.75 | 26.00 | 26.00 | 196,469 |
| 30 Mar 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 180,000 |
| 29 Mar 2022 | 25.50 | 26.90 | 26.90 | 26.00 | 26.00 | 50,000 |
| 28 Mar 2022 | 25.50 | 25.00 | 25.00 | 25.50 | 25.50 | 465 |
| 25 Mar 2022 | 25.50 | 25.90 | 25.90 | 25.50 | 25.50 | 2,876 |
| 24 Mar 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 23 Mar 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 22 Mar 2022 | 25.00 | 24.40 | 24.40 | 25.00 | 25.00 | 10,000 |
| 21 Mar 2022 | 25.00 | 25.50 | 25.50 | 25.00 | 25.00 | 6,000 |
| 18 Mar 2022 | 25.00 | 25.22 | 25.22 | 25.00 | 25.00 | 95 |
| 17 Mar 2022 | 25.00 | 24.40 | 24.40 | 25.00 | 25.00 | 320 |
| 16 Mar 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 15 Mar 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 14 Mar 2022 | 25.00 | 24.40 | 24.40 | 25.00 | 25.00 | 33,000 |
| 11 Mar 2022 | 25.00 | 24.35 | 24.35 | 25.00 | 25.00 | 2,500 |
| 10 Mar 2022 | 25.00 | 25.50 | 25.50 | 25.00 | 25.00 | 11,727 |
| 09 Mar 2022 | 24.50 | 24.99 | 24.99 | 25.00 | 25.00 | 39,615 |
| 08 Mar 2022 | 24.50 | 24.15 | 24.15 | 24.50 | 24.50 | 76,657 |
| 07 Mar 2022 | 25.20 | 24.48 | 24.10 | 24.50 | 24.50 | 251,096 |
| 04 Mar 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 03 Mar 2022 | 25.20 | 24.55 | 24.55 | 25.20 | 25.20 | 12,000 |
| 02 Mar 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 01 Mar 2022 | 25.20 | 24.65 | 24.65 | 25.20 | 25.20 | 10,000 |
| 28 Feb 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 25 Feb 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 24 Feb 2022 | 25.70 | 26.20 | 24.00 | 25.20 | 25.20 | 105,009 |
| 23 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 22 Feb 2022 | 25.70 | 25.15 | 25.00 | 25.70 | 25.70 | 42,000 |
| 21 Feb 2022 | 25.70 | 26.13 | 26.13 | 25.70 | 25.70 | 5,711 |
| 18 Feb 2022 | 25.70 | 26.14 | 25.00 | 25.70 | 25.70 | 8,004 |
| 17 Feb 2022 | 25.70 | 26.30 | 26.30 | 25.70 | 25.70 | 3,802 |
| 16 Feb 2022 | 25.70 | 25.15 | 25.15 | 25.70 | 25.70 | 80 |
| 15 Feb 2022 | 25.70 | 25.00 | 25.00 | 25.70 | 25.70 | 180,000 |
| 14 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 11 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 10 Feb 2022 | 25.70 | 25.15 | 25.15 | 25.70 | 25.70 | 950 |
| 09 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 08 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 07 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 04 Feb 2022 | 25.70 | 25.00 | 25.00 | 25.70 | 25.70 | 150,000 |
| 03 Feb 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
