Thalassa Holdings Ltd. (DI) (THAL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thalassa Holdings Ltd. (DI)

Date Open High Low Close* Volume
05/01/2017 53.00p 56.00p 53.00p 55.00p 172206
04/01/2017 49.50p 54.00p 47.35p 53.00p 180288
03/01/2017 49.00p 51.99p 47.60p 49.50p 26240
30/12/2016 49.00p 51.00p 47.60p 49.00p 5000
29/12/2016 49.00p 49.00p 49.00p 49.00p 0
28/12/2016 46.50p 50.00p 45.15p 49.00p 51793
23/12/2016 47.50p 47.50p 45.01p 46.50p 10630
22/12/2016 47.50p 47.50p 47.50p 47.50p 0
21/12/2016 45.50p 47.50p 45.10p 47.50p 14444
20/12/2016 48.00p 49.40p 44.00p 45.50p 47213
19/12/2016 48.50p 48.50p 46.52p 48.00p 9000
16/12/2016 48.00p 51.99p 46.00p 48.50p 1088243
15/12/2016 42.50p 49.00p 42.50p 47.50p 153090
14/12/2016 41.00p 41.70p 40.01p 41.00p 8758
13/12/2016 41.00p 41.00p 40.30p 41.00p 10000
12/12/2016 42.50p 43.00p 40.00p 41.00p 46992
09/12/2016 42.50p 45.00p 42.50p 42.50p 25155
08/12/2016 43.00p 43.00p 40.00p 42.50p 25100
07/12/2016 43.00p 45.00p 42.00p 43.00p 17455
06/12/2016 43.00p 44.65p 43.00p 43.00p 21000
05/12/2016 42.00p 43.50p 42.00p 43.00p 12000
02/12/2016 43.50p 44.00p 42.00p 42.00p 30727
01/12/2016 43.50p 44.75p 42.10p 43.50p 39474
30/11/2016 43.50p 44.75p 43.50p 43.50p 1400
29/11/2016 43.50p 43.51p 43.50p 43.50p 11400
28/11/2016 44.50p 44.99p 42.00p 43.50p 70588
25/11/2016 44.50p 44.50p 44.50p 44.50p 0
24/11/2016 44.50p 44.50p 44.50p 44.50p 0
23/11/2016 45.00p 46.00p 44.00p 44.50p 84779
22/11/2016 43.00p 45.79p 43.00p 45.00p 292050
21/11/2016 39.00p 45.00p 39.00p 43.00p 163581
18/11/2016 38.00p 38.50p 36.60p 38.00p 1412
17/11/2016 38.00p 38.00p 36.60p 38.00p 900
16/11/2016 38.00p 38.00p 36.60p 38.00p 4600
15/11/2016 38.00p 38.00p 36.60p 38.00p 6648
14/11/2016 38.00p 38.00p 38.00p 38.00p 0
11/11/2016 38.00p 40.00p 36.25p 38.00p 8560
10/11/2016 38.00p 38.00p 36.33p 38.00p 8365
09/11/2016 38.00p 38.00p 38.00p 38.00p 0
08/11/2016 37.50p 39.00p 36.23p 38.00p 65047
07/11/2016 37.50p 39.00p 37.50p 37.50p 1180
04/11/2016 38.00p 38.40p 36.00p 37.50p 20980
03/11/2016 38.00p 38.00p 37.00p 38.00p 3000
02/11/2016 38.00p 38.00p 37.00p 38.00p 8639
01/11/2016 38.00p 38.40p 37.00p 38.00p 10285
31/10/2016 38.00p 38.00p 38.00p 38.00p 0
28/10/2016 38.00p 38.49p 38.00p 38.00p 5000
27/10/2016 38.50p 39.00p 38.00p 38.00p 3886
26/10/2016 38.50p 40.00p 37.11p 38.50p 30957
25/10/2016 38.50p 38.50p 37.10p 38.50p 18855
24/10/2016 38.50p 38.50p 38.50p 38.50p 0
21/10/2016 38.50p 38.50p 38.49p 38.50p 10000
20/10/2016 38.50p 38.50p 38.49p 38.50p 3416
19/10/2016 40.50p 40.50p 37.00p 38.50p 26162
18/10/2016 41.50p 41.50p 39.00p 40.50p 11552
17/10/2016 41.50p 42.00p 39.00p 41.50p 30497
14/10/2016 39.00p 42.99p 38.50p 41.50p 50557
13/10/2016 39.00p 39.00p 38.50p 39.00p 100
12/10/2016 41.00p 41.00p 38.10p 38.50p 48585
11/10/2016 39.50p 42.99p 39.50p 41.00p 31511
10/10/2016 37.00p 39.73p 36.20p 39.50p 146818
07/10/2016 36.50p 36.50p 36.45p 36.50p 1197
06/10/2016 36.50p 36.50p 35.03p 36.50p 10741
05/10/2016 36.50p 36.50p 35.03p 36.50p 19000
04/10/2016 35.50p 36.50p 35.00p 36.50p 11186
03/10/2016 35.50p 35.50p 35.00p 35.50p 24906
30/09/2016 36.50p 36.50p 35.01p 35.50p 22503
29/09/2016 37.00p 37.40p 35.75p 37.00p 54634
28/09/2016 37.00p 37.00p 36.00p 37.00p 10000
27/09/2016 37.00p 37.00p 36.00p 37.00p 8440
26/09/2016 37.00p 37.00p 36.95p 37.00p 20777
23/09/2016 37.00p 37.00p 36.00p 37.00p 64000
22/09/2016 37.00p 37.00p 36.00p 37.00p 66500
21/09/2016 36.50p 37.80p 34.50p 37.00p 2918365
20/09/2016 36.50p 37.00p 36.00p 36.50p 6600
19/09/2016 37.50p 37.50p 35.00p 36.50p 199550
16/09/2016 38.00p 38.00p 36.00p 38.00p 10000
15/09/2016 38.00p 38.00p 36.00p 38.00p 16211
14/09/2016 38.50p 38.50p 37.00p 38.00p 31974
13/09/2016 39.00p 39.32p 36.50p 38.50p 31842
12/09/2016 40.00p 41.00p 39.00p 40.00p 82000
09/09/2016 39.50p 40.70p 37.50p 40.00p 88982
08/09/2016 40.00p 40.00p 39.00p 40.00p 10000
07/09/2016 40.50p 40.99p 39.00p 40.00p 31445
06/09/2016 40.00p 40.50p 39.00p 40.00p 39901
05/09/2016 40.00p 40.80p 39.00p 40.00p 46249
02/09/2016 42.50p 42.50p 38.10p 40.00p 155242
01/09/2016 42.75p 42.75p 42.75p 42.75p 0
31/08/2016 42.75p 42.75p 41.53p 42.75p 9000
30/08/2016 42.25p 42.75p 41.50p 42.75p 31067
26/08/2016 42.25p 42.25p 42.25p 42.25p 0
25/08/2016 42.25p 42.25p 41.50p 42.25p 1450
24/08/2016 43.00p 43.00p 42.00p 42.25p 51221
23/08/2016 43.00p 43.00p 42.00p 43.00p 2918
22/08/2016 43.50p 43.50p 42.00p 43.00p 23723
19/08/2016 43.50p 43.50p 42.00p 43.50p 6712
18/08/2016 43.50p 43.50p 42.00p 43.50p 48384
17/08/2016 44.75p 44.75p 42.27p 43.50p 7232
16/08/2016 44.75p 45.00p 43.30p 44.75p 2617
15/08/2016 43.50p 45.21p 43.00p 44.75p 25798
12/08/2016 44.00p 44.00p 42.00p 43.50p 89917
11/08/2016 44.00p 44.00p 43.13p 44.00p 8250
10/08/2016 44.50p 44.50p 43.10p 44.00p 58832
09/08/2016 45.00p 45.00p 44.50p 44.50p 11328
08/08/2016 45.25p 45.25p 44.00p 45.00p 54031
05/08/2016 45.25p 45.25p 44.20p 45.25p 5231
04/08/2016 45.25p 45.25p 44.15p 45.25p 8000
03/08/2016 45.25p 46.25p 44.13p 45.25p 15393
02/08/2016 45.75p 45.75p 45.00p 45.25p 28600
01/08/2016 45.75p 46.25p 45.25p 45.75p 31800
29/07/2016 45.75p 46.25p 45.00p 45.75p 5724
28/07/2016 47.50p 47.50p 45.00p 45.75p 47218
27/07/2016 47.50p 48.00p 46.15p 47.50p 379
26/07/2016 47.50p 47.50p 46.15p 47.50p 1473
25/07/2016 47.50p 47.50p 46.15p 47.50p 1000
22/07/2016 47.50p 48.00p 46.07p 47.50p 11333
21/07/2016 48.00p 48.00p 46.20p 47.50p 15283
20/07/2016 48.00p 49.80p 46.20p 48.00p 23012
19/07/2016 47.50p 48.00p 47.50p 48.00p 0
18/07/2016 47.50p 47.50p 47.00p 47.50p 10000
15/07/2016 45.00p 49.00p 44.10p 47.50p 39785
14/07/2016 45.00p 45.00p 45.00p 45.00p 0
13/07/2016 44.00p 47.00p 44.00p 45.00p 12173
12/07/2016 44.00p 46.00p 44.00p 44.00p 1263
11/07/2016 44.50p 46.00p 43.30p 44.00p 117238
08/07/2016 43.50p 44.55p 43.25p 44.50p 44750
07/07/2016 43.50p 43.50p 42.00p 43.50p 4039
06/07/2016 43.50p 44.40p 43.50p 43.50p 5000
05/07/2016 43.50p 43.50p 42.00p 43.50p 870
04/07/2016 43.50p 43.50p 42.00p 43.50p 5056
01/07/2016 43.50p 43.50p 42.00p 43.50p 11616
30/06/2016 43.50p 44.99p 42.25p 43.50p 1512
29/06/2016 43.50p 44.55p 42.00p 43.50p 35135
28/06/2016 43.50p 44.99p 42.00p 43.50p 23175
27/06/2016 46.50p 46.50p 41.50p 43.50p 120123
24/06/2016 47.00p 47.99p 45.00p 46.50p 23695
23/06/2016 48.50p 48.50p 47.00p 48.50p 50000
22/06/2016 48.50p 48.50p 47.25p 48.50p 10000
21/06/2016 48.50p 49.50p 47.15p 48.50p 22010
20/06/2016 48.50p 48.50p 48.50p 48.50p 0
17/06/2016 48.50p 48.50p 48.00p 48.50p 50000
16/06/2016 48.50p 48.50p 47.00p 48.50p 2513
15/06/2016 48.50p 49.25p 47.00p 48.50p 83800
14/06/2016 48.50p 48.50p 47.00p 48.50p 3579
13/06/2016 48.50p 48.50p 47.00p 48.50p 7532
10/06/2016 50.00p 50.00p 47.00p 48.50p 19016
09/06/2016 50.00p 50.00p 48.00p 50.00p 10603
08/06/2016 50.00p 50.20p 50.00p 50.00p 671
07/06/2016 50.00p 50.00p 48.00p 50.00p 13709
06/06/2016 50.00p 50.00p 48.00p 50.00p 8341
03/06/2016 50.00p 50.15p 48.00p 50.00p 65266
02/06/2016 50.00p 50.20p 48.00p 50.00p 25558
01/06/2016 50.00p 50.00p 48.00p 50.00p 10870
31/05/2016 50.50p 50.50p 49.00p 50.50p 21433
27/05/2016 50.50p 50.50p 49.00p 50.50p 2595
26/05/2016 50.50p 50.50p 49.06p 50.50p 1303
25/05/2016 50.50p 50.50p 49.00p 50.50p 26982
24/05/2016 50.50p 50.50p 49.00p 50.50p 9593
23/05/2016 50.50p 51.00p 49.25p 50.50p 3722
20/05/2016 50.50p 50.50p 49.30p 50.50p 9308
19/05/2016 50.50p 51.75p 49.00p 50.50p 52059
18/05/2016 49.50p 50.50p 48.01p 50.50p 511802
17/05/2016 49.50p 49.50p 48.70p 49.50p 435
16/05/2016 49.00p 50.80p 48.30p 49.50p 38752
13/05/2016 47.50p 50.85p 47.20p 49.00p 117975
12/05/2016 45.50p 48.60p 45.50p 47.50p 111936
11/05/2016 45.50p 47.90p 45.50p 45.50p 2061
10/05/2016 44.00p 45.00p 43.20p 44.00p 373921
09/05/2016 44.00p 44.00p 43.50p 44.00p 11102
06/05/2016 44.00p 44.98p 43.50p 44.00p 28000
05/05/2016 44.00p 44.99p 43.50p 44.00p 18400
04/05/2016 45.00p 46.00p 44.00p 44.00p 57296
03/05/2016 41.50p 45.11p 41.50p 45.00p 85527
29/04/2016 41.50p 43.00p 40.02p 41.50p 36401
28/04/2016 41.50p 41.50p 40.02p 41.50p 2841
27/04/2016 41.50p 41.50p 40.02p 41.50p 8527
26/04/2016 41.50p 41.50p 40.02p 41.50p 1814
25/04/2016 41.50p 42.50p 40.01p 41.50p 15157
22/04/2016 41.00p 41.90p 41.00p 41.50p 7689
21/04/2016 41.00p 42.00p 39.40p 41.00p 27872
20/04/2016 41.00p 41.40p 39.01p 41.00p 19413
19/04/2016 41.50p 42.75p 40.00p 41.00p 160530
18/04/2016 41.50p 41.50p 40.00p 41.50p 11295
15/04/2016 41.50p 41.50p 40.00p 41.50p 5000
14/04/2016 42.00p 42.00p 39.37p 41.50p 45960
13/04/2016 41.50p 43.40p 40.65p 42.00p 34363
12/04/2016 41.00p 43.00p 41.00p 42.00p 44767
11/04/2016 37.50p 41.99p 36.60p 41.00p 82976
08/04/2016 37.50p 39.00p 36.51p 37.50p 48378
07/04/2016 37.50p 38.00p 36.00p 37.50p 142352
06/04/2016 37.50p 38.00p 36.00p 37.50p 71156
05/04/2016 41.50p 42.85p 37.00p 37.50p 245457
04/04/2016 38.50p 38.50p 36.00p 38.00p 42137
01/04/2016 38.50p 38.95p 38.50p 38.50p 19191
31/03/2016 38.50p 38.50p 37.00p 38.50p 20238
30/03/2016 39.50p 39.50p 38.00p 38.50p 9390
29/03/2016 39.50p 39.95p 37.26p 39.50p 14077
24/03/2016 40.00p 40.00p 39.00p 39.50p 16064
23/03/2016 40.00p 40.30p 39.00p 40.00p 13689
22/03/2016 40.00p 40.00p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits