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
05/12/2017 103.00p 104.99p 100.00p 100.50p 21314
04/12/2017 105.00p 108.00p 101.00p 103.00p 122931
01/12/2017 110.00p 111.72p 102.50p 105.00p 55636
30/11/2017 105.50p 105.50p 104.33p 105.50p 2750
29/11/2017 105.50p 108.00p 103.50p 105.50p 17230
28/11/2017 104.50p 108.00p 103.35p 105.50p 10252
27/11/2017 101.50p 105.00p 101.50p 104.00p 22785
24/11/2017 100.00p 102.00p 100.00p 101.50p 40371
23/11/2017 98.50p 100.72p 97.68p 100.00p 22884
22/11/2017 98.50p 100.00p 97.68p 99.00p 27422
21/11/2017 99.50p 101.00p 98.55p 99.50p 27195
20/11/2017 98.50p 101.00p 98.50p 99.50p 17640
17/11/2017 94.50p 101.00p 94.50p 99.00p 95987
16/11/2017 93.50p 96.90p 92.35p 94.50p 25125
15/11/2017 94.50p 94.50p 92.60p 94.50p 30000
14/11/2017 93.50p 94.50p 93.10p 94.50p 48000
13/11/2017 95.00p 96.00p 93.00p 94.50p 29850
10/11/2017 95.00p 96.80p 93.28p 95.00p 8619
09/11/2017 95.00p 96.50p 93.60p 95.00p 21000
08/11/2017 95.00p 95.00p 93.00p 95.00p 2560
07/11/2017 96.00p 96.00p 90.28p 95.00p 139904
06/11/2017 92.50p 97.32p 92.50p 96.00p 116317
03/11/2017 91.50p 94.00p 89.25p 92.50p 38910
02/11/2017 91.50p 91.50p 89.15p 91.50p 29013
01/11/2017 89.00p 93.80p 88.00p 92.00p 275432
31/10/2017 89.00p 89.00p 88.00p 89.00p 7000
30/10/2017 91.00p 91.00p 88.00p 89.00p 300
27/10/2017 89.00p 89.00p 88.00p 89.00p 5000
26/10/2017 89.00p 89.49p 88.00p 89.00p 11569
25/10/2017 89.00p 89.00p 88.00p 89.00p 95076
24/10/2017 89.00p 89.46p 89.00p 89.00p 549
23/10/2017 90.00p 92.50p 88.00p 89.00p 130858
20/10/2017 86.00p 90.00p 86.00p 90.00p 53887
19/10/2017 85.00p 85.50p 83.50p 85.00p 11681
18/10/2017 85.00p 85.00p 84.02p 85.00p 15250
17/10/2017 84.50p 85.00p 84.02p 85.00p 12324
16/10/2017 81.00p 84.50p 80.33p 84.50p 43200
13/10/2017 81.00p 81.00p 81.00p 81.00p 33244
12/10/2017 81.00p 81.00p 81.00p 81.00p 16112
11/10/2017 81.00p 81.00p 81.00p 81.00p 589
10/10/2017 81.50p 81.50p 81.00p 81.00p 4879
09/10/2017 82.50p 81.50p 81.50p 81.50p 20914
06/10/2017 81.50p 83.50p 81.50p 81.50p 48168
05/10/2017 81.50p 81.50p 81.50p 81.50p 0
04/10/2017 82.00p 82.00p 81.50p 81.50p 21444
03/10/2017 85.00p 85.00p 82.00p 82.00p 64824
02/10/2017 85.00p 85.50p 84.50p 85.00p 7393
29/09/2017 86.00p 85.00p 85.00p 85.00p 10000
28/09/2017 86.00p 86.00p 85.00p 85.00p 11561
27/09/2017 86.00p 86.00p 86.00p 86.00p 0
26/09/2017 86.00p 86.00p 86.00p 86.00p 2352
25/09/2017 85.50p 87.00p 86.00p 86.00p 10201
22/09/2017 87.50p 88.50p 85.00p 86.00p 36634
21/09/2017 91.50p 91.50p 88.50p 88.50p 16488
20/09/2017 91.50p 91.50p 91.50p 91.50p 7167
19/09/2017 89.50p 91.50p 89.50p 91.50p 44715
18/09/2017 88.50p 89.50p 88.50p 89.50p 49729
15/09/2017 89.00p 89.00p 88.50p 88.50p 73060
14/09/2017 88.50p 89.00p 88.00p 89.00p 77264
13/09/2017 88.00p 89.00p 88.00p 88.50p 24111
12/09/2017 88.00p 88.00p 88.00p 88.00p 35986
11/09/2017 88.00p 88.00p 88.00p 88.00p 0
08/09/2017 88.00p 88.00p 88.00p 88.00p 40248
07/09/2017 88.50p 88.50p 88.00p 88.00p 12000
06/09/2017 88.00p 89.00p 88.00p 88.50p 21065
05/09/2017 89.00p 89.00p 86.50p 89.00p 5000
04/09/2017 89.00p 89.00p 87.50p 89.00p 70691
01/09/2017 88.50p 89.00p 88.50p 89.00p 36094
31/08/2017 88.50p 88.50p 88.50p 88.50p 11698
30/08/2017 88.50p 88.50p 88.50p 88.50p 6238
29/08/2017 89.00p 89.00p 88.50p 88.50p 19493
25/08/2017 88.50p 89.00p 88.50p 89.00p 34743
24/08/2017 88.50p 88.50p 88.50p 88.50p 1124856
23/08/2017 87.50p 88.50p 87.50p 88.50p 34555
22/08/2017 84.50p 87.50p 84.50p 87.50p 52356
21/08/2017 84.50p 84.50p 84.50p 84.50p 12200
18/08/2017 85.50p 85.50p 84.00p 84.50p 20614
17/08/2017 86.00p 85.50p 85.50p 85.50p 23555
16/08/2017 84.00p 85.50p 83.50p 85.50p 591690
15/08/2017 74.50p 84.50p 71.00p 83.50p 1122387
14/08/2017 71.00p 71.00p 71.00p 71.00p 0
11/08/2017 71.00p 71.00p 71.00p 71.00p 4538
10/08/2017 71.50p 71.50p 71.00p 71.00p 38592
09/08/2017 72.00p 72.00p 71.00p 71.00p 45000
08/08/2017 71.50p 72.00p 71.50p 72.00p 29199
07/08/2017 71.50p 71.50p 71.50p 71.50p 16200
04/08/2017 71.50p 71.50p 71.50p 71.50p 8406
03/08/2017 71.00p 71.50p 71.00p 71.50p 206096
02/08/2017 68.00p 71.00p 65.50p 71.00p 166124
01/08/2017 66.50p 66.50p 65.50p 65.50p 345760
31/07/2017 65.00p 66.00p 66.00p 66.00p 8047
28/07/2017 65.00p 66.00p 66.00p 66.00p 3000
27/07/2017 66.00p 66.00p 66.00p 66.00p 1559
26/07/2017 65.00p 66.00p 65.00p 66.00p 17250
25/07/2017 66.00p 66.00p 65.00p 65.00p 8416
24/07/2017 66.00p 66.00p 66.00p 66.00p 12848
21/07/2017 66.00p 66.00p 66.00p 66.00p 739
20/07/2017 66.00p 66.00p 66.00p 66.00p 14516
19/07/2017 66.00p 66.00p 66.00p 66.00p 0
18/07/2017 66.00p 66.00p 66.00p 66.00p 0
17/07/2017 66.00p 66.00p 66.00p 66.00p 7600
14/07/2017 66.00p 66.00p 66.00p 66.00p 89261
13/07/2017 72.00p 72.50p 64.50p 66.00p 74231
12/07/2017 72.50p 72.50p 72.50p 72.50p 12026
11/07/2017 73.00p 73.00p 72.50p 72.50p 6399
10/07/2017 73.00p 73.00p 73.00p 73.00p 6655
07/07/2017 72.50p 73.00p 72.50p 73.00p 64634
06/07/2017 72.00p 72.50p 72.00p 72.50p 142452
05/07/2017 72.00p 72.00p 72.00p 72.00p 51417
04/07/2017 72.00p 72.00p 72.00p 72.00p 19954
03/07/2017 72.00p 72.00p 72.00p 72.00p 69254
30/06/2017 72.00p 72.00p 72.00p 72.00p 55225
29/06/2017 72.00p 72.00p 72.00p 72.00p 46424
28/06/2017 72.00p 72.00p 72.00p 72.00p 16287
27/06/2017 72.00p 72.00p 72.00p 72.00p 10500
26/06/2017 67.00p 72.50p 66.00p 72.00p 298720
23/06/2017 66.00p 66.00p 66.00p 66.00p 16414
22/06/2017 66.00p 66.00p 66.00p 66.00p 0
21/06/2017 66.00p 66.00p 66.00p 66.00p 0
20/06/2017 66.00p 66.00p 65.00p 66.00p 0
19/06/2017 66.00p 66.00p 66.00p 66.00p 0
16/06/2017 66.00p 66.00p 65.01p 66.00p 4387
15/06/2017 66.00p 66.50p 65.30p 66.00p 6836
14/06/2017 65.50p 66.00p 65.00p 65.50p 23950
13/06/2017 66.00p 66.00p 65.30p 65.50p 14344
12/06/2017 65.50p 66.00p 65.00p 65.50p 16265
09/06/2017 66.00p 66.00p 65.50p 65.50p 0
08/06/2017 66.50p 66.50p 65.00p 66.00p 2515
07/06/2017 66.50p 66.50p 66.50p 66.50p 0
06/06/2017 66.50p 66.50p 65.00p 66.50p 51000
05/06/2017 67.50p 67.50p 65.01p 66.50p 11172
02/06/2017 68.00p 68.00p 65.00p 67.50p 30319
01/06/2017 68.50p 68.50p 67.00p 68.00p 18703
31/05/2017 68.50p 68.50p 68.50p 68.50p 0
30/05/2017 68.50p 68.50p 67.01p 68.50p 79558
26/05/2017 69.00p 69.00p 67.01p 68.50p 11201
25/05/2017 69.00p 69.00p 67.30p 69.00p 1193
24/05/2017 69.50p 69.50p 67.28p 69.00p 4570
23/05/2017 70.50p 70.50p 68.00p 69.50p 15000
22/05/2017 70.50p 70.50p 69.00p 70.50p 750
19/05/2017 73.00p 73.00p 69.50p 70.50p 32640
18/05/2017 73.00p 74.99p 71.00p 73.00p 34924
17/05/2017 70.50p 75.49p 69.50p 73.00p 256487
16/05/2017 70.50p 71.37p 69.50p 70.50p 13812
15/05/2017 70.50p 71.90p 69.30p 70.50p 22053
12/05/2017 70.50p 71.00p 70.50p 70.50p 20408
11/05/2017 70.50p 70.95p 70.50p 70.50p 3000
10/05/2017 70.00p 71.00p 68.01p 70.50p 43069
09/05/2017 71.00p 71.00p 69.05p 70.00p 44057
08/05/2017 70.50p 71.00p 68.50p 71.00p 20655
05/05/2017 70.50p 70.65p 69.05p 70.50p 54230
04/05/2017 70.50p 70.50p 69.06p 70.50p 23000
03/05/2017 70.00p 70.50p 69.00p 70.50p 9000
02/05/2017 70.00p 70.00p 68.10p 70.00p 35500
28/04/2017 70.00p 70.00p 68.00p 70.00p 29474
27/04/2017 70.00p 70.75p 68.15p 70.00p 25550
26/04/2017 70.00p 70.00p 68.01p 70.00p 102369
25/04/2017 70.00p 70.85p 68.00p 70.00p 20685
24/04/2017 70.00p 70.85p 70.00p 70.00p 2953
21/04/2017 69.50p 70.90p 68.00p 70.00p 34474
20/04/2017 68.50p 71.00p 68.00p 69.50p 249715
19/04/2017 59.00p 71.00p 58.01p 68.00p 321009
18/04/2017 59.00p 59.49p 59.00p 59.00p 4329
13/04/2017 60.50p 60.50p 58.00p 59.00p 45544
12/04/2017 64.00p 64.00p 53.25p 60.50p 451198
11/04/2017 62.50p 67.00p 62.50p 65.50p 70033
10/04/2017 60.50p 63.00p 59.15p 62.50p 40953
07/04/2017 58.50p 61.49p 58.50p 60.50p 40023
06/04/2017 59.50p 59.66p 58.50p 58.50p 16257
05/04/2017 58.50p 59.40p 57.11p 58.50p 23822
04/04/2017 59.50p 59.50p 57.00p 58.50p 28400
03/04/2017 59.50p 60.20p 57.25p 59.50p 22700
31/03/2017 58.50p 58.95p 58.50p 58.50p 1700
30/03/2017 58.50p 60.50p 57.22p 58.50p 11950
29/03/2017 58.00p 59.19p 58.00p 58.50p 20500
28/03/2017 58.00p 58.00p 58.00p 58.00p 0
27/03/2017 58.50p 59.90p 57.11p 58.00p 15575
24/03/2017 59.00p 59.00p 58.00p 58.50p 2233
23/03/2017 59.50p 60.00p 59.00p 59.00p 146314
22/03/2017 61.50p 61.50p 58.11p 59.50p 25218
21/03/2017 63.50p 63.50p 61.00p 63.00p 16798
20/03/2017 63.50p 63.50p 62.15p 63.50p 221153
17/03/2017 63.00p 63.90p 62.65p 63.50p 18000
16/03/2017 65.50p 65.50p 63.00p 63.00p 6000
15/03/2017 65.50p 66.50p 64.30p 65.50p 3239
14/03/2017 63.50p 66.90p 63.50p 65.50p 28174
13/03/2017 63.50p 63.50p 61.00p 62.00p 16000
10/03/2017 63.50p 63.50p 62.30p 63.50p 3000
09/03/2017 66.50p 66.50p 62.20p 63.50p 35100
08/03/2017 66.50p 66.50p 66.50p 66.50p 0
07/03/2017 66.50p 66.50p 66.50p 66.50p 0
06/03/2017 69.00p 69.00p 65.00p 66.50p 33217
03/03/2017 64.50p 69.50p 64.50p 69.00p 77027
02/03/2017 64.50p 65.67p 64.50p 64.50p 16000
01/03/2017 68.00p 68.00p 64.50p 64.50p 64113
28/02/2017 67.50p 71.49p 67.00p 68.00p 89395
27/02/2017 61.00p 69.50p 59.40p 67.50p 52303
24/02/2017 61.00p 62.50p 59.20p 61.00p 16079
23/02/2017 61.50p 61.50p 59.00p 61.00p 12274
22/02/2017 61.50p 62.99p 61.50p 61.50p 9400

*Close Price adjusted for both dividends and splits