Thruvision Group (THRU) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2026 0.70p 0.75p 0.66p 0.70p 855508
30/06/2026 0.70p 0.70p 0.65p 0.70p 57482
29/06/2026 0.70p 0.70p 0.68p 0.70p 141428
26/06/2026 0.73p 0.80p 0.65p 0.70p 3998955
25/06/2026 0.70p 0.75p 0.70p 0.70p 15742
24/06/2026 0.70p 0.75p 0.65p 0.70p 152544
23/06/2026 0.70p 0.75p 0.70p 0.70p 844
22/06/2026 0.70p 0.70p 0.70p 0.70p 0
19/06/2026 0.73p 0.75p 0.70p 0.70p 1792563
18/06/2026 0.73p 0.74p 0.70p 0.73p 208757
17/06/2026 0.73p 0.73p 0.70p 0.73p 425000
16/06/2026 0.73p 0.75p 0.70p 0.73p 2001515
15/06/2026 0.73p 0.75p 0.70p 0.73p 916883
12/06/2026 0.73p 0.75p 0.71p 0.73p 2679
11/06/2026 0.73p 0.75p 0.71p 0.73p 35788
10/06/2026 0.73p 0.73p 0.70p 0.73p 405911
09/06/2026 0.73p 0.75p 0.70p 0.73p 121390
08/06/2026 0.73p 0.73p 0.71p 0.73p 0
05/06/2026 0.73p 0.73p 0.70p 0.73p 95388
04/06/2026 0.73p 0.75p 0.70p 0.73p 113898
03/06/2026 0.73p 0.75p 0.70p 0.73p 143082
02/06/2026 0.73p 0.75p 0.70p 0.73p 312161
01/06/2026 0.73p 0.75p 0.71p 0.73p 55433
29/05/2026 0.73p 0.74p 0.71p 0.73p 292000
28/05/2026 0.73p 0.75p 0.70p 0.73p 182223
27/05/2026 0.75p 0.76p 0.70p 0.73p 60149
26/05/2026 0.75p 0.80p 0.71p 0.75p 1511525
22/05/2026 0.75p 0.80p 0.70p 0.75p 274505
21/05/2026 0.75p 0.80p 0.72p 0.75p 120039
20/05/2026 0.80p 0.85p 0.72p 0.85p 484180
19/05/2026 0.80p 0.80p 0.75p 0.80p 115775
18/05/2026 0.80p 0.80p 0.75p 0.80p 730263
15/05/2026 0.80p 0.85p 0.75p 0.80p 696062
14/05/2026 0.78p 0.85p 0.75p 0.80p 10986632
13/05/2026 0.78p 0.80p 0.75p 0.78p 2015592
12/05/2026 0.78p 0.80p 0.75p 0.78p 2416
11/05/2026 0.78p 0.80p 0.75p 0.78p 593574
08/05/2026 0.78p 0.78p 0.78p 0.78p 0
07/05/2026 0.78p 0.80p 0.75p 0.78p 648672
06/05/2026 0.78p 0.80p 0.75p 0.80p 1767884
05/05/2026 0.78p 0.79p 0.75p 0.78p 967107
01/05/2026 0.78p 0.80p 0.75p 0.78p 402872
30/04/2026 0.75p 0.80p 0.73p 0.78p 4399086
29/04/2026 0.75p 0.77p 0.73p 0.75p 230197
28/04/2026 0.78p 0.80p 0.72p 0.75p 845608
27/04/2026 0.80p 0.85p 0.75p 0.78p 507026
24/04/2026 0.83p 0.85p 0.78p 0.80p 1056375
23/04/2026 0.85p 0.85p 0.80p 0.83p 1304753
22/04/2026 0.85p 0.85p 0.82p 0.85p 416633
21/04/2026 0.85p 0.90p 0.80p 0.85p 813584
20/04/2026 0.85p 0.88p 0.85p 0.85p 260000
17/04/2026 0.85p 0.90p 0.80p 0.85p 11875
16/04/2026 0.85p 0.90p 0.80p 0.85p 110338
15/04/2026 0.88p 0.88p 0.80p 0.85p 275975
14/04/2026 0.88p 0.88p 0.85p 0.88p 1053909
13/04/2026 0.90p 0.90p 0.85p 0.88p 1380902
10/04/2026 0.90p 0.95p 0.85p 0.90p 449260
09/04/2026 0.90p 0.95p 0.85p 0.90p 640666
08/04/2026 0.88p 0.95p 0.85p 0.90p 2216567
07/04/2026 0.85p 0.90p 0.81p 0.88p 312658
02/04/2026 0.85p 0.85p 0.83p 0.85p 414961
01/04/2026 0.85p 0.85p 0.82p 0.85p 977667
31/03/2026 0.83p 0.89p 0.80p 0.85p 1030082
30/03/2026 0.90p 0.90p 0.81p 0.83p 3904074
27/03/2026 0.90p 0.95p 0.90p 0.90p 975
26/03/2026 0.93p 0.95p 0.85p 0.90p 50810
25/03/2026 0.93p 0.95p 0.90p 0.93p 11352
24/03/2026 0.93p 0.95p 0.90p 0.93p 304988
23/03/2026 0.95p 0.95p 0.90p 0.93p 175934
20/03/2026 0.93p 0.93p 0.91p 0.93p 350000
19/03/2026 0.93p 0.95p 0.91p 0.93p 24469
18/03/2026 0.93p 0.94p 0.90p 0.93p 2979289
17/03/2026 0.93p 0.96p 0.90p 0.95p 909137
16/03/2026 0.95p 1.00p 0.90p 0.93p 1022262
13/03/2026 0.95p 1.00p 0.91p 0.95p 1770788
12/03/2026 0.88p 0.88p 0.83p 0.88p 668186
11/03/2026 0.88p 0.90p 0.85p 0.88p 108734
10/03/2026 0.88p 0.90p 0.85p 0.88p 1182114
09/03/2026 0.93p 0.95p 0.85p 0.88p 1790972
06/03/2026 0.95p 0.95p 0.90p 0.93p 807165
05/03/2026 0.95p 1.00p 0.95p 0.95p 165
04/03/2026 0.98p 1.00p 0.93p 0.95p 764919
03/03/2026 1.03p 1.03p 0.95p 0.98p 990049
02/03/2026 1.03p 1.10p 0.95p 1.03p 175759
27/02/2026 1.03p 1.10p 0.95p 1.03p 184314
26/02/2026 1.05p 1.05p 0.95p 1.03p 874626
25/02/2026 1.05p 1.10p 1.00p 1.05p 1254281
24/02/2026 1.10p 1.15p 1.00p 1.05p 744958
23/02/2026 1.10p 1.10p 1.05p 1.10p 1337506
20/02/2026 1.05p 1.15p 1.05p 1.10p 1721232
19/02/2026 0.93p 1.10p 0.90p 1.05p 8867054
18/02/2026 0.88p 0.90p 0.85p 0.88p 2582304
17/02/2026 0.93p 0.93p 0.85p 0.90p 2481120
16/02/2026 0.93p 0.95p 0.90p 0.93p 1175313
13/02/2026 0.98p 1.00p 0.90p 0.93p 1518818
12/02/2026 0.98p 0.98p 0.95p 0.98p 5582217
11/02/2026 0.95p 0.98p 0.90p 0.95p 2959975
10/02/2026 0.95p 1.00p 0.92p 0.95p 280585
09/02/2026 0.95p 1.00p 0.90p 0.95p 43538
06/02/2026 0.95p 0.95p 0.90p 0.95p 22719
05/02/2026 0.95p 1.00p 0.90p 0.95p 26903
04/02/2026 0.95p 1.00p 0.90p 0.95p 49327
03/02/2026 0.90p 1.00p 0.89p 0.95p 1470366
02/02/2026 0.90p 1.00p 0.80p 0.95p 223867
30/01/2026 0.90p 0.93p 0.80p 0.90p 1802815
29/01/2026 0.95p 1.00p 0.80p 0.90p 2495152
28/01/2026 0.95p 1.00p 0.90p 0.95p 395744
27/01/2026 0.95p 1.00p 0.90p 0.95p 60381
26/01/2026 0.95p 0.95p 0.90p 0.95p 566242
23/01/2026 0.95p 1.00p 0.90p 0.95p 1443240
22/01/2026 1.05p 1.10p 0.92p 0.95p 2887599
21/01/2026 1.05p 1.07p 1.00p 1.05p 1549734
20/01/2026 1.05p 1.20p 0.95p 1.05p 4718878
19/01/2026 0.95p 1.00p 0.90p 0.95p 543922
16/01/2026 0.95p 1.00p 0.90p 0.95p 393058
15/01/2026 1.03p 1.10p 0.90p 0.95p 650905
14/01/2026 1.03p 1.08p 0.95p 0.95p 714260
13/01/2026 1.10p 1.20p 0.96p 1.03p 1864086
12/01/2026 0.95p 1.20p 0.95p 1.10p 4276877
09/01/2026 0.98p 1.00p 0.90p 0.95p 2353431
08/01/2026 0.95p 1.00p 0.94p 0.98p 771673
07/01/2026 0.95p 0.96p 0.94p 0.95p 608672
06/01/2026 0.95p 0.96p 0.92p 0.95p 3608262
05/01/2026 0.95p 0.96p 0.94p 0.95p 1331587
02/01/2026 0.95p 1.00p 0.90p 0.95p 1266335
01/01/2026 0.95p 0.96p 0.90p 0.95p 8579595
31/12/2025 0.95p 0.96p 0.90p 0.95p 8579595
30/12/2025 0.95p 1.00p 0.90p 0.95p 2585318
29/12/2025 0.95p 1.00p 0.90p 0.95p 75485
26/12/2025 0.95p 1.00p 0.90p 0.95p 602438
25/12/2025 0.95p 1.00p 0.90p 0.95p 602438
24/12/2025 0.95p 1.00p 0.90p 0.95p 602438
23/12/2025 0.95p 1.00p 0.90p 0.95p 210853
22/12/2025 0.95p 1.00p 0.90p 0.95p 1048645
19/12/2025 0.90p 1.00p 0.80p 0.95p 7440880
18/12/2025 0.90p 1.00p 0.80p 0.90p 1116795
17/12/2025 0.80p 0.93p 0.70p 0.90p 3882938
16/12/2025 0.80p 0.85p 0.70p 0.80p 304648
15/12/2025 0.90p 0.90p 0.79p 0.80p 3316198
12/12/2025 0.90p 1.00p 0.83p 0.90p 700642
11/12/2025 0.90p 0.90p 0.82p 0.90p 892215
10/12/2025 0.93p 1.00p 0.85p 0.90p 1221624
09/12/2025 0.95p 1.00p 0.85p 0.93p 2919093
08/12/2025 0.83p 1.14p 0.80p 0.95p 16377094
05/12/2025 0.68p 0.75p 0.60p 0.73p 3439589
04/12/2025 0.68p 0.75p 0.60p 0.68p 4242116
03/12/2025 0.60p 0.75p 0.50p 0.68p 14731387
02/12/2025 0.55p 0.63p 0.50p 0.60p 29429986
01/12/2025 0.55p 0.58p 0.53p 0.55p 5773592
28/11/2025 0.53p 0.60p 0.50p 0.55p 6452930
27/11/2025 0.55p 0.56p 0.50p 0.53p 29185012
26/11/2025 0.55p 0.60p 0.52p 0.55p 3998303
25/11/2025 0.83p 0.85p 0.50p 0.55p 21403148
24/11/2025 0.83p 0.85p 0.80p 0.83p 21311
21/11/2025 0.83p 0.83p 0.80p 0.83p 2060060
20/11/2025 0.83p 0.84p 0.83p 0.83p 530851
19/11/2025 0.83p 0.85p 0.80p 0.83p 2536223
18/11/2025 0.85p 0.90p 0.80p 0.83p 3726063
17/11/2025 0.88p 0.90p 0.80p 0.85p 1177932
14/11/2025 0.83p 0.90p 0.82p 0.88p 2718047
13/11/2025 0.85p 0.89p 0.80p 0.83p 901763
12/11/2025 0.95p 0.95p 0.80p 0.85p 1437707
11/11/2025 0.95p 1.00p 0.80p 0.95p 11690241
10/11/2025 1.00p 1.10p 0.90p 1.02p 1913049
07/11/2025 1.00p 1.05p 1.00p 1.00p 20000
06/11/2025 1.05p 1.10p 0.98p 1.05p 766806
05/11/2025 1.05p 1.10p 1.00p 1.05p 372301
04/11/2025 1.05p 1.10p 1.05p 1.05p 23387
03/11/2025 1.05p 1.10p 1.05p 1.05p 181365
31/10/2025 1.05p 1.10p 1.00p 1.05p 611303
30/10/2025 1.05p 1.06p 1.05p 1.05p 19144
29/10/2025 1.05p 1.07p 1.00p 1.05p 594517
28/10/2025 1.05p 1.10p 0.98p 1.05p 548962
27/10/2025 1.05p 1.08p 0.98p 0.99p 3737397
24/10/2025 1.10p 1.10p 1.00p 1.05p 1802768
23/10/2025 1.10p 1.20p 1.03p 1.10p 1701975
22/10/2025 1.15p 1.20p 1.02p 1.10p 1126728
21/10/2025 1.15p 1.16p 1.15p 1.15p 355386
20/10/2025 1.23p 1.25p 1.10p 1.15p 4508168
17/10/2025 1.25p 1.30p 1.18p 1.30p 818829
16/10/2025 1.25p 1.30p 1.20p 1.25p 1873163
15/10/2025 1.30p 1.40p 1.20p 1.25p 2294089
14/10/2025 1.30p 1.40p 1.20p 1.30p 719120
13/10/2025 1.30p 1.40p 1.30p 1.30p 1779021
10/10/2025 1.30p 1.31p 1.20p 1.30p 338403
09/10/2025 1.30p 1.30p 1.29p 1.30p 354697
08/10/2025 1.30p 1.40p 1.23p 1.30p 1114117
07/10/2025 1.40p 1.40p 1.26p 1.30p 2185572
06/10/2025 1.40p 1.50p 1.30p 1.40p 2321435
03/10/2025 1.40p 1.46p 1.33p 1.40p 1544747
02/10/2025 1.30p 1.50p 1.25p 1.40p 5363555
01/10/2025 1.40p 1.40p 1.25p 1.35p 1872791
30/09/2025 1.40p 1.50p 1.30p 1.40p 463401
29/09/2025 1.30p 1.50p 1.20p 1.40p 4299410
26/09/2025 1.30p 1.50p 1.20p 1.30p 9185479
25/09/2025 1.35p 1.40p 1.23p 1.30p 4282316
24/09/2025 1.35p 1.39p 1.33p 1.35p 105000
23/09/2025 1.40p 1.40p 1.30p 1.35p 2880588
22/09/2025 1.35p 1.40p 1.30p 1.40p 1511122
19/09/2025 1.45p 1.50p 1.20p 1.37p 20917004

*Close Price adjusted for both dividends and splits