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
13/07/2022 39.50p 39.50p 38.00p 38.50p 6936
12/07/2022 39.50p 39.50p 39.50p 39.50p 0
11/07/2022 39.50p 39.50p 39.50p 39.50p 0
08/07/2022 39.50p 39.50p 39.50p 39.50p 0
07/07/2022 39.50p 39.50p 39.50p 39.50p 0
06/07/2022 39.50p 39.50p 39.50p 39.50p 0
05/07/2022 39.50p 39.50p 39.50p 39.50p 0
04/07/2022 39.50p 39.50p 39.50p 39.50p 0
01/07/2022 39.50p 39.50p 38.20p 39.50p 4000
30/06/2022 39.50p 39.50p 39.50p 39.50p 0
29/06/2022 39.50p 39.95p 39.50p 39.50p 2500
28/06/2022 39.50p 39.50p 39.50p 39.50p 0
27/06/2022 43.50p 43.50p 38.13p 39.50p 48226
24/06/2022 43.50p 43.50p 43.50p 43.50p 0
23/06/2022 44.00p 44.00p 43.00p 43.50p 9000
22/06/2022 44.50p 44.50p 43.13p 44.00p 5000
21/06/2022 44.50p 44.50p 43.00p 44.50p 1161
20/06/2022 45.50p 46.00p 44.50p 44.50p 15000
17/06/2022 45.50p 45.50p 45.50p 45.50p 0
16/06/2022 45.50p 45.50p 45.50p 45.50p 0
15/06/2022 48.30p 48.30p 45.00p 45.50p 21635
14/06/2022 48.50p 48.50p 48.00p 48.50p 11587
13/06/2022 48.50p 48.50p 48.50p 48.50p 0
10/06/2022 48.50p 48.50p 48.50p 48.50p 0
09/06/2022 48.50p 48.50p 48.50p 48.50p 0
08/06/2022 48.50p 48.50p 48.50p 48.50p 0
07/06/2022 48.50p 48.50p 48.50p 48.50p 0
06/06/2022 48.50p 48.50p 48.15p 48.50p 265
03/06/2022 48.50p 48.50p 48.50p 48.50p 0
02/06/2022 48.50p 48.50p 48.50p 48.50p 0
01/06/2022 48.50p 48.50p 48.50p 48.50p 0
31/05/2022 48.50p 48.50p 48.50p 48.50p 0
30/05/2022 48.50p 48.50p 48.50p 48.50p 0
27/05/2022 48.50p 48.50p 48.50p 48.50p 0
26/05/2022 48.50p 48.50p 48.50p 48.50p 0
25/05/2022 48.50p 48.50p 48.50p 48.50p 0
24/05/2022 48.50p 48.50p 48.50p 48.50p 0
23/05/2022 48.50p 48.50p 48.50p 48.50p 0
20/05/2022 49.90p 49.90p 48.50p 48.50p 0
19/05/2022 49.90p 49.90p 49.90p 49.90p 0
18/05/2022 49.90p 49.90p 49.90p 49.90p 0
17/05/2022 49.90p 49.90p 49.05p 49.90p 79
16/05/2022 49.90p 49.90p 49.90p 49.90p 0
13/05/2022 49.90p 49.90p 49.90p 49.90p 0
12/05/2022 51.00p 51.00p 49.25p 49.90p 4351
11/05/2022 51.00p 51.00p 51.00p 51.00p 0
10/05/2022 51.00p 51.00p 51.00p 51.00p 0
09/05/2022 51.00p 51.00p 51.00p 51.00p 0
06/05/2022 51.00p 51.00p 51.00p 51.00p 0
05/05/2022 51.00p 51.00p 51.00p 51.00p 0
04/05/2022 51.50p 51.50p 50.00p 51.00p 15000
03/05/2022 51.50p 51.50p 51.50p 51.50p 0
02/05/2022 51.50p 51.50p 51.50p 51.50p 0
29/04/2022 51.50p 51.50p 51.50p 51.50p 0
28/04/2022 51.50p 51.50p 51.50p 51.50p 0
27/04/2022 51.50p 51.50p 51.50p 51.50p 0
26/04/2022 51.50p 51.50p 51.50p 51.50p 0
25/04/2022 51.50p 51.50p 51.50p 51.50p 0
22/04/2022 51.50p 51.50p 51.50p 51.50p 0
21/04/2022 51.50p 51.50p 51.50p 51.50p 0
20/04/2022 51.50p 51.50p 50.00p 51.50p 7537
19/04/2022 51.50p 51.50p 51.50p 51.50p 0
18/04/2022 51.50p 51.50p 51.50p 51.50p 0
15/04/2022 51.50p 51.50p 51.50p 51.50p 0
14/04/2022 51.50p 51.50p 51.50p 51.50p 0
13/04/2022 51.50p 51.50p 51.50p 51.50p 0
12/04/2022 51.50p 52.40p 50.00p 51.50p 3778
11/04/2022 51.50p 51.50p 51.50p 51.50p 0
08/04/2022 51.50p 51.50p 50.00p 51.50p 464
07/04/2022 51.50p 51.50p 51.50p 51.50p 0
06/04/2022 53.50p 53.50p 50.26p 51.50p 27176
05/04/2022 53.50p 53.50p 53.50p 53.50p 0
04/04/2022 54.00p 54.00p 52.00p 53.50p 10617
01/04/2022 54.00p 54.00p 54.00p 54.00p 0
31/03/2022 54.00p 54.00p 54.00p 54.00p 0
30/03/2022 54.00p 54.00p 54.00p 54.00p 0
29/03/2022 54.00p 54.00p 52.01p 54.00p 4051
28/03/2022 54.00p 54.00p 54.00p 54.00p 0
25/03/2022 54.00p 54.00p 54.00p 54.00p 0
24/03/2022 54.00p 54.00p 54.00p 54.00p 0
23/03/2022 54.00p 54.00p 54.00p 54.00p 0
22/03/2022 54.00p 54.00p 54.00p 54.00p 0
21/03/2022 54.00p 54.00p 52.01p 54.00p 830
18/03/2022 54.00p 54.00p 52.01p 54.00p 461
17/03/2022 54.00p 54.00p 54.00p 54.00p 0
16/03/2022 54.00p 54.00p 54.00p 54.00p 0
15/03/2022 54.00p 54.00p 54.00p 54.00p 0
14/03/2022 54.00p 54.00p 54.00p 54.00p 0
11/03/2022 54.00p 54.00p 54.00p 54.00p 0
10/03/2022 54.00p 54.00p 54.00p 54.00p 0
09/03/2022 54.00p 54.00p 54.00p 54.00p 0
08/03/2022 54.00p 54.00p 54.00p 54.00p 0
07/03/2022 54.00p 54.00p 54.00p 54.00p 0
04/03/2022 54.00p 54.00p 54.00p 54.00p 0
03/03/2022 54.00p 55.00p 54.00p 54.00p 2500
02/03/2022 54.00p 54.00p 54.00p 54.00p 0
01/03/2022 55.00p 55.00p 53.00p 54.00p 10000
28/02/2022 59.00p 59.00p 55.00p 55.00p 10000
25/02/2022 61.00p 61.00p 56.00p 59.00p 39155
24/02/2022 61.00p 61.00p 61.00p 61.00p 0
23/02/2022 62.50p 62.50p 62.50p 62.50p 0
22/02/2022 62.50p 62.50p 62.50p 62.50p 0
21/02/2022 62.50p 62.50p 62.50p 62.50p 0
18/02/2022 63.50p 65.00p 62.00p 62.50p 7213
17/02/2022 63.50p 63.50p 63.50p 63.50p 0
16/02/2022 63.50p 63.50p 63.50p 63.50p 0
15/02/2022 63.50p 63.50p 63.50p 63.50p 0
14/02/2022 63.50p 63.50p 63.50p 63.50p 0
11/02/2022 63.50p 63.50p 63.50p 63.50p 0
10/02/2022 64.50p 64.50p 62.00p 63.50p 9302
09/02/2022 64.50p 64.50p 64.50p 64.50p 0
08/02/2022 64.50p 64.50p 64.50p 64.50p 0
07/02/2022 64.50p 64.50p 62.75p 64.50p 232
04/02/2022 64.50p 64.50p 64.50p 64.50p 0
03/02/2022 64.50p 64.50p 64.50p 64.50p 0
02/02/2022 64.50p 64.50p 64.50p 64.50p 0
01/02/2022 64.50p 64.50p 61.57p 64.50p 7827
31/01/2022 64.50p 64.50p 62.75p 64.50p 2294
28/01/2022 64.50p 64.50p 64.50p 64.50p 0
27/01/2022 65.50p 65.50p 64.45p 64.50p 5000
26/01/2022 65.50p 65.50p 64.50p 65.50p 0
25/01/2022 65.50p 65.50p 65.50p 65.50p 0
24/01/2022 65.50p 67.00p 65.50p 65.50p 141
21/01/2022 65.50p 65.50p 65.50p 65.50p 0
20/01/2022 65.50p 65.50p 64.25p 65.50p 34
19/01/2022 65.50p 65.50p 64.25p 65.50p 331
18/01/2022 65.50p 65.50p 65.50p 65.50p 0
17/01/2022 65.50p 65.50p 65.50p 65.50p 0
14/01/2022 65.50p 65.50p 65.50p 65.50p 0
13/01/2022 65.50p 65.50p 65.50p 65.50p 0
12/01/2022 65.50p 65.50p 65.50p 65.50p 0
10/01/2022 65.50p 65.50p 65.50p 65.50p 0
07/01/2022 65.50p 65.50p 64.25p 65.50p 1545
06/01/2022 65.50p 65.50p 64.25p 65.50p 1694
05/01/2022 65.50p 65.50p 65.50p 65.50p 0
04/01/2022 65.50p 65.50p 64.40p 65.50p 1788
31/12/2021 65.50p 65.50p 65.50p 65.50p 0
30/12/2021 65.50p 66.50p 65.50p 65.50p 10000
29/12/2021 66.00p 66.00p 65.00p 65.50p 1895
24/12/2021 66.00p 66.00p 66.00p 66.00p 0
23/12/2021 66.00p 66.50p 65.00p 66.00p 7251
22/12/2021 66.00p 66.00p 65.20p 66.00p 2500
21/12/2021 66.00p 66.00p 66.00p 66.00p 0
20/12/2021 66.00p 66.00p 66.00p 66.00p 0
17/12/2021 66.00p 66.50p 66.00p 66.00p 5000
16/12/2021 65.50p 65.50p 65.50p 65.50p 0
15/12/2021 65.50p 65.50p 65.50p 65.50p 0
14/12/2021 65.50p 65.50p 65.50p 65.50p 0
13/12/2021 65.50p 65.50p 65.50p 65.50p 0
10/12/2021 65.50p 65.50p 65.50p 65.50p 0
09/12/2021 65.50p 65.50p 65.50p 65.50p 0
08/12/2021 65.50p 65.50p 64.30p 65.50p 540
07/12/2021 65.50p 65.50p 64.30p 65.50p 246
06/12/2021 65.50p 65.50p 65.50p 65.50p 0
03/12/2021 65.50p 65.50p 65.50p 65.50p 0
02/12/2021 65.50p 65.50p 64.25p 65.50p 530
01/12/2021 65.50p 65.50p 65.50p 65.50p 0
30/11/2021 65.50p 65.50p 65.50p 65.50p 0
29/11/2021 65.50p 65.50p 64.00p 65.50p 1025
26/11/2021 65.50p 65.50p 64.30p 65.50p 664
25/11/2021 65.50p 65.50p 65.50p 65.50p 0
24/11/2021 65.50p 65.50p 65.50p 65.50p 0
23/11/2021 65.50p 65.50p 64.30p 65.50p 13
22/11/2021 65.50p 65.50p 65.50p 65.50p 0
19/11/2021 65.50p 65.50p 65.50p 65.50p 0
18/11/2021 65.50p 65.50p 65.50p 65.50p 0
17/11/2021 65.50p 66.50p 64.25p 65.50p 17969
16/11/2021 66.00p 66.00p 65.00p 65.50p 7094
15/11/2021 66.50p 66.50p 65.01p 66.00p 1658
12/11/2021 67.00p 67.00p 65.40p 66.50p 9000
11/11/2021 67.00p 67.00p 67.00p 67.00p 0
10/11/2021 67.00p 67.00p 67.00p 67.00p 0
09/11/2021 67.00p 67.00p 67.00p 67.00p 0
08/11/2021 66.00p 67.00p 66.00p 67.00p 10000
05/11/2021 66.00p 66.00p 65.25p 66.00p 317
04/11/2021 66.00p 66.00p 66.00p 66.00p 0
03/11/2021 66.00p 66.00p 66.00p 66.00p 0
02/11/2021 66.00p 66.00p 66.00p 66.00p 0
01/11/2021 66.00p 66.00p 66.00p 66.00p 0
29/10/2021 66.00p 66.00p 65.00p 66.00p 798
28/10/2021 67.50p 67.50p 65.10p 66.00p 10000
27/10/2021 67.50p 67.50p 67.50p 67.50p 0
26/10/2021 68.50p 68.50p 67.00p 67.50p 7500
25/10/2021 68.50p 68.50p 66.50p 68.50p 2442
22/10/2021 68.50p 69.90p 67.45p 68.50p 17154
21/10/2021 63.50p 70.00p 63.00p 68.50p 44038
20/10/2021 63.50p 64.40p 63.50p 63.50p 30000
19/10/2021 63.00p 64.90p 63.00p 63.50p 23500
18/10/2021 63.00p 63.70p 61.60p 63.00p 20317
15/10/2021 61.00p 64.00p 60.00p 63.00p 25340
14/10/2021 61.00p 62.00p 61.00p 61.00p 10000
13/10/2021 61.00p 61.00p 61.00p 61.00p 0
12/10/2021 61.00p 62.45p 60.95p 61.00p 20000
11/10/2021 60.00p 61.00p 59.70p 61.00p 30000
08/10/2021 60.00p 60.00p 60.00p 60.00p 0
07/10/2021 58.00p 60.00p 58.00p 60.00p 30000
06/10/2021 58.00p 58.00p 58.00p 58.00p 0
05/10/2021 58.00p 58.00p 58.00p 58.00p 0
04/10/2021 58.00p 59.00p 56.25p 58.00p 15557
01/10/2021 58.00p 58.00p 58.00p 58.00p 0

*Close Price adjusted for both dividends and splits