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
05/11/2013 289.50p 292.00p 286.48p 288.50p 112904
04/11/2013 277.50p 292.75p 276.75p 289.50p 400621
01/11/2013 275.50p 280.00p 274.00p 277.50p 89936
31/10/2013 274.50p 279.00p 273.00p 275.50p 133415
30/10/2013 287.50p 290.00p 268.55p 274.50p 249597
29/10/2013 267.50p 269.90p 265.25p 267.50p 18620
28/10/2013 267.50p 270.00p 267.00p 267.50p 9874
25/10/2013 267.50p 270.00p 265.00p 267.50p 30072
24/10/2013 267.50p 270.00p 265.50p 267.50p 116301
23/10/2013 267.50p 269.00p 259.20p 267.50p 84507
22/10/2013 270.00p 270.50p 265.19p 267.50p 21944
21/10/2013 269.50p 272.45p 267.00p 270.50p 48034
18/10/2013 269.00p 270.70p 267.00p 269.50p 63062
17/10/2013 262.50p 270.60p 260.50p 269.00p 335830
16/10/2013 263.00p 263.20p 262.00p 262.50p 10492
15/10/2013 270.50p 271.84p 262.15p 263.00p 26696
14/10/2013 270.50p 271.60p 268.00p 270.50p 21665
11/10/2013 265.50p 274.53p 263.00p 270.50p 73955
10/10/2013 252.00p 271.00p 252.00p 265.50p 252719
09/10/2013 252.50p 253.50p 249.30p 251.00p 26792
08/10/2013 252.50p 254.55p 250.00p 252.50p 34026
07/10/2013 251.00p 253.75p 250.00p 252.50p 35366
04/10/2013 253.00p 253.20p 250.00p 251.00p 17425
03/10/2013 253.50p 255.00p 252.26p 253.00p 38263
02/10/2013 262.50p 264.00p 252.00p 253.50p 61262
01/10/2013 272.00p 272.90p 259.00p 262.50p 54089
30/09/2013 272.00p 274.00p 270.00p 272.00p 24042
27/09/2013 274.00p 275.60p 270.00p 272.00p 29545
26/09/2013 275.50p 280.00p 270.25p 274.00p 194407
25/09/2013 252.50p 278.00p 252.00p 276.50p 294453
24/09/2013 252.50p 255.00p 251.50p 252.50p 123721
23/09/2013 252.50p 255.00p 251.00p 252.50p 205374
20/09/2013 252.50p 255.00p 250.26p 252.50p 155512
19/09/2013 252.50p 252.85p 250.00p 252.50p 60930
18/09/2013 252.50p 253.00p 250.00p 252.50p 65303
17/09/2013 252.50p 255.00p 250.00p 252.50p 89127
16/09/2013 247.50p 254.45p 246.70p 252.50p 153338
13/09/2013 255.50p 257.95p 242.00p 247.50p 136180
12/09/2013 257.50p 266.00p 235.00p 255.50p 679460
11/09/2013 193.50p 193.90p 192.00p 193.50p 10732
10/09/2013 193.50p 195.00p 192.50p 193.50p 12839
09/09/2013 193.50p 194.50p 192.50p 193.50p 16110
06/09/2013 193.50p 194.50p 192.50p 193.50p 14286
05/09/2013 193.00p 193.50p 192.00p 193.50p 4560
04/09/2013 192.50p 193.70p 188.00p 193.00p 27752
03/09/2013 196.50p 198.00p 191.00p 192.50p 32606
02/09/2013 195.50p 198.00p 193.00p 196.50p 35749
30/08/2013 196.50p 199.00p 193.50p 195.50p 29034
29/08/2013 197.50p 198.70p 194.00p 196.50p 17761
28/08/2013 197.50p 199.10p 195.00p 197.50p 26382
27/08/2013 200.50p 201.60p 195.50p 197.50p 56366
23/08/2013 197.50p 202.00p 197.50p 200.50p 52153
22/08/2013 201.00p 201.96p 195.55p 197.50p 31495
21/08/2013 205.00p 205.50p 192.25p 201.00p 135772
20/08/2013 202.50p 212.25p 200.60p 205.00p 242998
19/08/2013 186.00p 203.00p 186.00p 202.50p 249987
16/08/2013 175.00p 186.00p 175.00p 186.00p 235716
15/08/2013 177.00p 177.20p 173.50p 175.00p 13591
14/08/2013 174.50p 179.00p 174.50p 177.00p 83732
13/08/2013 168.50p 177.50p 168.50p 174.50p 125204
12/08/2013 167.00p 169.50p 167.00p 168.50p 73813
09/08/2013 169.00p 169.20p 165.00p 167.00p 43737
08/08/2013 169.00p 170.00p 168.10p 169.00p 36302
07/08/2013 174.00p 174.00p 169.00p 173.00p 116935
06/08/2013 174.00p 175.00p 173.00p 174.00p 54063
05/08/2013 175.50p 175.80p 173.40p 174.00p 108502
02/08/2013 176.00p 181.00p 175.50p 175.50p 99783
01/08/2013 165.00p 180.00p 163.60p 178.50p 130072
31/07/2013 165.00p 167.00p 162.90p 165.00p 31792
30/07/2013 157.00p 169.00p 156.50p 165.00p 217911
29/07/2013 155.00p 158.00p 154.50p 155.50p 132851
26/07/2013 155.50p 157.00p 153.10p 154.50p 32714
25/07/2013 155.00p 159.00p 154.53p 155.50p 210683
24/07/2013 147.50p 158.00p 147.50p 155.00p 184089
23/07/2013 147.50p 149.00p 147.50p 147.50p 10000
22/07/2013 147.50p 149.50p 145.50p 147.50p 11605
19/07/2013 147.50p 149.00p 146.00p 147.50p 24038
18/07/2013 147.50p 149.00p 146.00p 147.50p 7717
17/07/2013 147.50p 147.50p 146.00p 147.50p 2120
16/07/2013 147.50p 147.50p 146.00p 147.50p 15000
15/07/2013 147.50p 148.65p 145.00p 147.50p 36673
12/07/2013 147.50p 149.44p 146.00p 147.50p 11647
11/07/2013 147.50p 148.75p 147.50p 147.50p 600
10/07/2013 147.50p 148.95p 145.55p 147.50p 4064
09/07/2013 147.50p 147.50p 145.55p 147.50p 1912
08/07/2013 147.50p 149.25p 145.00p 147.50p 27527
05/07/2013 147.50p 149.50p 144.91p 147.50p 15057
04/07/2013 148.00p 150.00p 146.50p 147.50p 10707
03/07/2013 148.00p 148.60p 146.00p 148.00p 9213
02/07/2013 147.50p 149.40p 146.00p 148.00p 12660
01/07/2013 147.50p 148.00p 145.50p 147.50p 15563
28/06/2013 147.50p 149.25p 146.00p 146.00p 6985
27/06/2013 143.00p 147.50p 141.00p 147.50p 29323
26/06/2013 147.50p 147.70p 140.00p 143.00p 31843
25/06/2013 146.50p 147.90p 145.00p 147.50p 21350
24/06/2013 146.00p 148.70p 145.00p 146.50p 31134
21/06/2013 147.50p 150.00p 143.00p 146.00p 218971
20/06/2013 152.00p 152.38p 143.10p 147.50p 57450
19/06/2013 152.00p 153.00p 151.50p 152.00p 79681
18/06/2013 153.00p 153.00p 152.00p 152.00p 61519
17/06/2013 152.00p 153.00p 151.40p 152.00p 68778
14/06/2013 148.00p 154.00p 145.00p 152.00p 66196
13/06/2013 148.00p 151.00p 145.00p 148.00p 12589
12/06/2013 147.50p 150.00p 147.00p 148.00p 11808
11/06/2013 145.00p 150.00p 143.50p 147.50p 18441
10/06/2013 144.50p 147.70p 141.50p 145.00p 33712
07/06/2013 151.00p 153.50p 147.00p 147.50p 33230
06/06/2013 147.50p 154.00p 142.50p 151.00p 86019
05/06/2013 143.00p 147.50p 139.00p 147.50p 65721
04/06/2013 139.00p 142.00p 137.00p 139.00p 5740
03/06/2013 138.50p 140.50p 120.00p 138.00p 1679703
31/05/2013 139.00p 139.00p 138.45p 138.50p 15415
30/05/2013 139.00p 139.00p 138.00p 139.00p 1672
29/05/2013 139.00p 139.72p 138.00p 139.00p 10514
28/05/2013 139.00p 139.74p 138.10p 139.00p 19262
24/05/2013 139.00p 140.00p 138.00p 139.00p 14195
23/05/2013 143.50p 144.50p 138.00p 139.00p 19938
22/05/2013 146.00p 146.15p 141.50p 143.50p 20469
21/05/2013 145.50p 147.00p 144.00p 146.00p 30046
20/05/2013 147.00p 147.50p 144.10p 145.50p 8416
17/05/2013 152.50p 153.35p 145.50p 147.00p 49674
16/05/2013 153.50p 154.50p 150.64p 152.50p 42044
15/05/2013 154.00p 154.95p 152.50p 152.50p 18506
14/05/2013 152.50p 155.00p 152.50p 154.00p 123575
13/05/2013 146.50p 159.00p 145.00p 152.50p 195663
10/05/2013 144.00p 151.00p 143.00p 145.00p 68863
09/05/2013 144.50p 145.00p 144.00p 144.00p 8606
08/05/2013 147.00p 148.00p 142.25p 144.50p 41882
07/05/2013 152.00p 152.00p 143.00p 147.00p 47220
03/05/2013 150.50p 155.00p 150.00p 152.00p 65739
02/05/2013 147.50p 152.00p 147.00p 150.50p 102641
01/05/2013 138.00p 152.00p 138.00p 147.50p 268259
30/04/2013 136.50p 139.00p 135.50p 138.00p 3696
29/04/2013 138.00p 139.30p 135.00p 136.50p 33507
26/04/2013 140.50p 143.00p 138.00p 138.00p 34272
25/04/2013 135.00p 147.00p 133.10p 139.50p 265622
24/04/2013 135.00p 135.45p 133.00p 135.00p 4249
23/04/2013 135.00p 136.00p 133.00p 135.00p 24789
22/04/2013 133.00p 141.00p 133.00p 135.00p 43465
19/04/2013 125.50p 136.00p 125.50p 133.00p 48216
18/04/2013 132.00p 133.25p 120.00p 125.50p 40678
17/04/2013 133.50p 133.50p 130.15p 132.00p 6342
16/04/2013 132.00p 133.50p 131.70p 133.50p 15115
15/04/2013 129.50p 137.00p 129.00p 132.00p 42885
12/04/2013 128.00p 133.00p 123.00p 129.50p 106346
11/04/2013 132.00p 134.00p 131.50p 132.00p 4998
10/04/2013 132.50p 134.00p 131.25p 132.00p 17110
09/04/2013 131.50p 135.00p 131.05p 132.50p 19238
08/04/2013 131.50p 132.00p 131.25p 131.50p 14247
05/04/2013 138.50p 138.50p 131.50p 131.50p 53752
04/04/2013 140.00p 140.80p 136.00p 138.50p 31405
03/04/2013 141.00p 142.20p 139.10p 140.00p 11814
02/04/2013 144.00p 144.60p 139.00p 141.00p 64817
28/03/2013 144.00p 146.00p 143.60p 144.00p 27525
27/03/2013 146.00p 146.00p 141.00p 144.00p 34316
26/03/2013 156.00p 159.00p 139.00p 146.00p 128542
25/03/2013 157.50p 158.76p 154.25p 156.00p 20642
22/03/2013 151.50p 160.00p 150.00p 157.50p 70944
21/03/2013 157.00p 158.75p 145.00p 150.00p 33635
20/03/2013 154.00p 160.50p 154.00p 157.00p 98324
19/03/2013 130.50p 158.00p 130.50p 154.00p 195797
18/03/2013 137.00p 137.00p 130.00p 130.50p 28555
15/03/2013 133.00p 138.00p 132.25p 137.50p 51722
14/03/2013 130.00p 140.00p 129.20p 133.00p 50870
13/03/2013 138.00p 138.00p 129.10p 130.00p 50037
12/03/2013 140.00p 145.00p 136.50p 138.00p 45699
11/03/2013 137.50p 143.00p 135.00p 140.00p 45306
08/03/2013 132.50p 143.00p 132.50p 137.50p 86190
07/03/2013 129.00p 135.00p 127.00p 132.50p 39180
06/03/2013 129.00p 131.00p 127.00p 129.00p 22991
05/03/2013 135.00p 149.00p 127.75p 129.00p 92478
04/03/2013 125.00p 140.00p 120.84p 135.00p 101357
01/03/2013 131.00p 136.00p 120.00p 125.00p 202613
28/02/2013 168.00p 169.00p 121.00p 131.00p 421905
27/02/2013 88.00p 191.00p 72.00p 165.00p 1546455
26/02/2013 72.00p 72.50p 71.20p 72.00p 7397
25/02/2013 69.50p 72.50p 69.50p 72.00p 15261
22/02/2013 69.50p 71.00p 69.50p 69.50p 5354
21/02/2013 69.50p 70.50p 68.30p 69.50p 5640
20/02/2013 69.50p 69.50p 68.30p 69.50p 2500
19/02/2013 69.50p 70.00p 69.35p 69.50p 0
18/02/2013 70.00p 70.00p 69.35p 69.50p 26783
15/02/2013 70.00p 70.90p 70.00p 70.00p 2789
14/02/2013 70.00p 75.00p 70.00p 70.00p 29197
13/02/2013 70.00p 71.00p 70.00p 70.00p 589
12/02/2013 71.50p 72.00p 70.00p 70.00p 79432
11/02/2013 71.50p 71.50p 70.00p 71.50p 15890
08/02/2013 69.50p 75.00p 68.55p 71.50p 20485
07/02/2013 62.00p 72.00p 62.00p 70.00p 69814
06/02/2013 58.00p 64.00p 58.00p 62.00p 36458
05/02/2013 56.00p 59.50p 56.00p 56.00p 10707
04/02/2013 56.00p 57.90p 55.00p 56.00p 83434
01/02/2013 56.00p 56.95p 56.00p 56.00p 3641
31/01/2013 56.00p 56.32p 54.50p 56.00p 5098
30/01/2013 56.00p 56.70p 56.00p 56.00p 6200
29/01/2013 56.00p 56.35p 56.00p 56.00p 8743
28/01/2013 56.00p 56.35p 56.00p 56.00p 4600
25/01/2013 56.00p 57.00p 54.00p 56.00p 40411
24/01/2013 56.00p 57.60p 56.00p 56.00p 11000
23/01/2013 56.00p 57.60p 56.00p 56.00p 26000

*Close Price adjusted for both dividends and splits