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
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
22/01/2013 56.00p 57.40p 56.00p 56.00p 9544
21/01/2013 56.00p 56.95p 54.60p 56.00p 38324
18/01/2013 53.00p 57.40p 52.00p 56.00p 128206
17/01/2013 52.00p 54.00p 51.00p 52.00p 0
16/01/2013 52.00p 54.00p 51.00p 52.00p 0
15/01/2013 52.00p 54.00p 51.00p 52.00p 0
14/01/2013 51.00p 54.00p 51.00p 52.00p 14973
11/01/2013 49.50p 51.00p 49.50p 51.00p 17500
10/01/2013 49.50p 49.95p 49.50p 49.50p 0
09/01/2013 49.50p 49.95p 49.50p 49.50p 2000
08/01/2013 50.00p 52.50p 49.00p 49.50p 0
07/01/2013 49.50p 52.50p 49.00p 49.50p 0
04/01/2013 49.50p 52.50p 49.00p 49.50p 0
03/01/2013 49.50p 52.50p 49.00p 49.50p 0
02/01/2013 52.50p 52.50p 49.00p 49.50p 12126
31/12/2012 52.50p 52.50p 51.00p 52.50p 0
28/12/2012 52.50p 52.50p 51.00p 52.50p 0
27/12/2012 52.50p 52.50p 51.00p 52.50p 0
24/12/2012 52.50p 52.50p 51.00p 52.50p 0
21/12/2012 52.00p 52.50p 51.00p 52.50p 970
20/12/2012 52.50p 52.50p 51.26p 52.50p 5081
19/12/2012 52.50p 52.50p 51.10p 52.50p 10000
18/12/2012 53.00p 53.00p 51.50p 53.00p 0
17/12/2012 53.00p 53.00p 51.50p 53.00p 0
14/12/2012 53.00p 53.00p 51.50p 53.00p 1000
13/12/2012 52.50p 53.90p 52.50p 53.00p 0
12/12/2012 53.00p 53.90p 53.00p 53.00p 5521
11/12/2012 53.00p 53.00p 51.50p 53.00p 0
10/12/2012 53.00p 53.00p 51.50p 53.00p 0
07/12/2012 53.00p 53.00p 51.50p 53.00p 0
06/12/2012 53.00p 53.00p 51.50p 53.00p 0
05/12/2012 53.00p 53.00p 51.50p 53.00p 5000
04/12/2012 53.00p 53.60p 53.00p 53.00p 0
03/12/2012 53.00p 53.60p 53.00p 53.00p 0
30/11/2012 53.00p 53.60p 53.00p 53.00p 0
29/11/2012 53.00p 53.60p 53.00p 53.00p 4618
28/11/2012 53.00p 53.60p 53.00p 53.00p 3411
27/11/2012 53.00p 53.00p 51.50p 53.00p 10000
26/11/2012 53.00p 53.90p 52.10p 53.00p 0
23/11/2012 53.00p 53.90p 52.10p 53.00p 0
22/11/2012 52.50p 53.90p 52.10p 53.00p 9371
21/11/2012 53.00p 53.90p 53.00p 53.00p 4000
20/11/2012 53.00p 53.00p 51.50p 53.00p 5000
19/11/2012 53.00p 53.70p 53.00p 53.00p 8876
16/11/2012 53.00p 54.20p 51.40p 53.00p 66734
15/11/2012 50.00p 53.00p 50.00p 53.00p 23720
14/11/2012 50.00p 50.45p 48.25p 50.00p 0
13/11/2012 50.00p 50.45p 48.25p 50.00p 0
12/11/2012 50.00p 50.45p 48.25p 50.00p 15000
09/11/2012 50.00p 50.50p 48.60p 50.00p 0
08/11/2012 50.00p 50.50p 48.60p 50.00p 0
07/11/2012 50.00p 50.50p 48.60p 50.00p 0
06/11/2012 50.00p 50.50p 48.60p 50.00p 0
05/11/2012 50.00p 50.50p 48.60p 50.00p 0
02/11/2012 50.50p 50.50p 48.60p 50.00p 0
01/11/2012 50.50p 50.50p 48.60p 50.00p 5000
31/10/2012 50.00p 51.70p 48.50p 50.00p 38922
30/10/2012 49.50p 49.50p 48.25p 49.50p 5000
29/10/2012 49.50p 51.70p 44.50p 49.50p 0
26/10/2012 44.50p 51.70p 44.50p 49.50p 20400
25/10/2012 42.25p 44.50p 42.25p 44.50p 5000
24/10/2012 42.25p 44.75p 41.00p 42.00p 0
23/10/2012 42.25p 44.75p 41.00p 42.00p 0
22/10/2012 41.75p 44.75p 41.00p 41.75p 0
19/10/2012 41.50p 44.75p 41.00p 41.75p 0
18/10/2012 41.75p 44.75p 41.00p 41.75p 0
17/10/2012 44.50p 44.75p 41.00p 41.75p 28800
16/10/2012 45.00p 45.00p 43.00p 44.50p 904
15/10/2012 45.00p 46.00p 44.50p 45.00p 0
12/10/2012 46.00p 46.00p 45.00p 45.00p 5000
11/10/2012 46.00p 46.44p 45.50p 46.00p 0
10/10/2012 46.00p 46.44p 45.50p 46.00p 9700
09/10/2012 50.50p 50.50p 46.00p 46.00p 11100
08/10/2012 51.50p 51.50p 47.00p 50.50p 10860
05/10/2012 51.50p 52.00p 49.00p 51.50p 11500
04/10/2012 51.50p 51.50p 49.00p 51.00p 22865
03/10/2012 51.50p 53.50p 51.00p 51.50p 0
02/10/2012 51.00p 53.50p 51.00p 51.50p 10669
01/10/2012 51.50p 53.00p 46.00p 51.00p 9695
28/09/2012 51.50p 51.50p 49.50p 51.50p 4342
27/09/2012 54.00p 54.00p 51.50p 51.50p 9250
26/09/2012 54.00p 54.00p 53.00p 53.00p 5225
25/09/2012 53.00p 53.99p 52.00p 53.00p 21379
24/09/2012 53.00p 55.00p 53.00p 53.00p 17500
21/09/2012 53.00p 54.00p 53.00p 53.00p 0
20/09/2012 54.00p 54.00p 53.00p 53.00p 5672
19/09/2012 52.50p 54.00p 52.50p 53.00p 13854
18/09/2012 52.50p 54.00p 52.50p 52.50p 1971
17/09/2012 52.50p 54.00p 52.50p 52.50p 8264
14/09/2012 52.50p 54.00p 51.50p 52.50p 0
13/09/2012 52.50p 54.00p 51.50p 52.50p 35000
12/09/2012 52.50p 54.00p 52.50p 52.50p 5000
11/09/2012 52.75p 52.75p 51.50p 52.50p 2000
10/09/2012 52.75p 52.75p 51.50p 52.50p 530
07/09/2012 53.00p 54.00p 52.00p 52.50p 15975
06/09/2012 53.00p 54.20p 53.00p 53.00p 0
05/09/2012 53.00p 54.20p 53.00p 53.00p 28000
04/09/2012 53.00p 54.20p 53.00p 53.00p 11421
03/09/2012 53.50p 53.90p 53.00p 53.00p 5904
31/08/2012 53.50p 54.30p 53.50p 53.50p 824
30/08/2012 53.50p 54.30p 53.50p 53.50p 0
29/08/2012 53.50p 54.30p 53.50p 53.50p 0
28/08/2012 53.50p 54.30p 53.50p 53.50p 0
24/08/2012 53.50p 54.30p 53.50p 53.50p 2000
23/08/2012 53.00p 54.00p 53.00p 53.50p 32355
22/08/2012 53.00p 54.50p 51.00p 53.00p 0
21/08/2012 53.00p 54.50p 51.00p 53.00p 0
20/08/2012 54.50p 54.50p 51.00p 53.00p 2206
17/08/2012 54.50p 54.50p 51.00p 54.50p 5000
16/08/2012 54.50p 55.00p 53.00p 54.50p 0
15/08/2012 55.00p 55.00p 53.00p 54.50p 3000
14/08/2012 54.00p 57.00p 54.00p 55.00p 6369
13/08/2012 54.00p 55.00p 54.00p 54.00p 2700
10/08/2012 54.00p 56.50p 52.50p 54.00p 0
09/08/2012 54.00p 56.50p 52.50p 54.00p 0
08/08/2012 54.00p 56.50p 52.50p 54.00p 0
07/08/2012 54.00p 56.50p 52.50p 54.00p 0
06/08/2012 54.00p 56.50p 52.50p 54.00p 0
03/08/2012 56.50p 56.50p 52.50p 54.00p 6000
02/08/2012 57.50p 57.50p 55.00p 56.50p 5000
01/08/2012 57.50p 58.00p 56.00p 57.50p 0
31/07/2012 58.00p 58.00p 56.00p 57.50p 3000
30/07/2012 58.00p 58.00p 57.50p 58.00p 4000
27/07/2012 58.50p 60.75p 57.50p 58.00p 7975
26/07/2012 55.50p 60.00p 55.50p 58.50p 5000
25/07/2012 55.50p 58.00p 55.50p 56.00p 5000
24/07/2012 55.50p 60.00p 55.05p 56.00p 0
23/07/2012 55.50p 60.00p 55.05p 56.00p 0
20/07/2012 55.50p 60.00p 55.05p 56.00p 6852
19/07/2012 55.50p 58.00p 55.05p 56.00p 4267
18/07/2012 53.75p 57.00p 53.75p 56.00p 24900
17/07/2012 53.75p 54.50p 53.50p 53.50p 10000
16/07/2012 54.25p 55.00p 53.50p 53.50p 26800
13/07/2012 54.25p 57.50p 54.00p 54.00p 3854
12/07/2012 54.25p 55.00p 52.00p 54.00p 0
11/07/2012 53.75p 55.00p 52.00p 54.00p 0
10/07/2012 53.75p 55.00p 52.00p 53.50p 0
09/07/2012 52.00p 55.00p 52.00p 53.50p 6100
06/07/2012 52.00p 54.00p 50.75p 52.00p 0
05/07/2012 51.50p 54.00p 50.75p 52.00p 11658
04/07/2012 51.50p 51.80p 49.00p 51.50p 0
03/07/2012 50.50p 51.80p 49.00p 50.50p 6426
02/07/2012 51.50p 51.50p 49.00p 50.50p 5876
29/06/2012 51.00p 51.32p 49.40p 51.00p 16450
28/06/2012 52.00p 52.00p 49.00p 51.00p 10016
27/06/2012 50.50p 52.00p 49.00p 51.00p 3260
26/06/2012 50.50p 51.50p 49.00p 50.50p 28700
25/06/2012 49.50p 50.50p 48.00p 50.50p 26898
22/06/2012 50.50p 51.42p 48.00p 49.50p 27570
21/06/2012 54.00p 54.40p 49.00p 50.50p 32779
20/06/2012 54.00p 54.00p 53.00p 54.00p 4500
19/06/2012 58.00p 58.00p 53.00p 54.00p 44573
18/06/2012 55.00p 59.00p 55.00p 57.00p 54253
15/06/2012 44.50p 57.00p 44.50p 55.00p 66895
14/06/2012 46.50p 47.00p 44.00p 44.50p 36480
13/06/2012 48.50p 51.00p 45.50p 46.50p 58020
12/06/2012 48.50p 50.90p 47.50p 48.50p 12143
11/06/2012 32.50p 52.00p 32.50p 48.50p 133922
08/06/2012 29.50p 30.50p 26.00p 29.50p 0
07/06/2012 29.50p 30.50p 26.00p 29.50p 0
06/06/2012 29.50p 30.50p 26.00p 29.50p 0
01/06/2012 29.50p 30.50p 26.00p 29.50p 0
31/05/2012 29.50p 30.50p 26.00p 29.50p 0
30/05/2012 29.50p 30.50p 26.00p 29.50p 0
29/05/2012 30.50p 30.50p 26.00p 29.50p 7500
28/05/2012 31.00p 32.50p 30.50p 30.50p 0

*Close Price adjusted for both dividends and splits