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
30/09/2021 58.00p 58.00p 56.25p 58.00p 6635
29/09/2021 58.00p 58.00p 58.00p 58.00p 0
28/09/2021 60.00p 60.00p 58.00p 58.00p 11000
27/09/2021 60.50p 60.50p 59.25p 60.50p 2720
24/09/2021 60.50p 60.50p 60.50p 60.50p 0
23/09/2021 60.50p 60.50p 60.50p 60.50p 0
22/09/2021 60.50p 60.50p 60.50p 60.50p 0
21/09/2021 59.00p 60.50p 59.00p 60.50p 22500
20/09/2021 60.50p 60.50p 58.00p 58.50p 30893
17/09/2021 60.50p 60.50p 59.00p 60.50p 209
16/09/2021 60.50p 60.50p 60.50p 60.50p 0
15/09/2021 60.50p 60.50p 59.00p 60.50p 1445
14/09/2021 60.50p 60.50p 60.50p 60.50p 0
13/09/2021 60.50p 60.50p 60.50p 60.50p 0
10/09/2021 60.50p 60.50p 60.50p 60.50p 0
09/09/2021 60.50p 60.50p 60.50p 60.50p 0
08/09/2021 60.50p 60.50p 60.50p 60.50p 0
07/09/2021 60.50p 60.50p 59.00p 60.50p 4308
06/09/2021 61.50p 61.50p 59.00p 60.50p 8914
03/09/2021 63.50p 63.50p 61.50p 61.50p 6625
02/09/2021 63.50p 63.50p 63.50p 63.50p 0
01/09/2021 63.50p 63.50p 62.00p 63.50p 1288
31/08/2021 63.50p 63.50p 63.50p 63.50p 0
27/08/2021 63.50p 63.50p 62.00p 63.50p 805
26/08/2021 63.50p 63.50p 63.50p 63.50p 0
25/08/2021 63.50p 63.50p 63.50p 63.50p 0
24/08/2021 63.50p 63.50p 63.50p 63.50p 0
23/08/2021 63.50p 63.50p 63.50p 63.50p 0
20/08/2021 63.50p 63.50p 63.50p 63.50p 0
19/08/2021 63.50p 63.50p 63.50p 63.50p 0
18/08/2021 64.00p 64.00p 63.00p 63.50p 1328
17/08/2021 64.00p 64.00p 63.00p 64.00p 1742
16/08/2021 64.00p 64.00p 64.00p 64.00p 0
13/08/2021 64.00p 64.00p 64.00p 64.00p 0
12/08/2021 64.00p 64.00p 64.00p 64.00p 0
11/08/2021 66.50p 66.50p 64.00p 64.00p 0
10/08/2021 67.00p 67.00p 65.00p 66.50p 53267
09/08/2021 67.00p 67.00p 67.00p 67.00p 0
06/08/2021 67.00p 67.00p 67.00p 67.00p 0
05/08/2021 68.00p 68.00p 66.00p 67.00p 8586
04/08/2021 68.00p 68.90p 68.00p 68.00p 7
03/08/2021 68.00p 68.00p 68.00p 68.00p 0
02/08/2021 70.00p 70.00p 66.00p 68.00p 16203
30/07/2021 68.00p 70.20p 67.11p 70.00p 30116
29/07/2021 67.50p 67.50p 67.50p 67.50p 0
28/07/2021 65.50p 68.75p 64.11p 67.50p 48998
27/07/2021 65.50p 65.50p 64.00p 65.50p 1600
26/07/2021 65.50p 65.50p 64.25p 65.50p 962
23/07/2021 65.50p 65.50p 65.50p 65.50p 0
22/07/2021 65.50p 65.50p 64.00p 65.50p 325
21/07/2021 65.50p 65.50p 65.50p 65.50p 0
20/07/2021 65.50p 66.90p 65.50p 65.50p 1250
19/07/2021 65.50p 65.50p 65.50p 65.50p 0
16/07/2021 65.50p 65.50p 65.50p 65.50p 0
15/07/2021 65.50p 65.50p 65.50p 65.50p 0
14/07/2021 65.50p 65.50p 65.50p 65.50p 0
13/07/2021 65.50p 65.50p 64.25p 65.50p 4424
12/07/2021 65.50p 65.50p 64.25p 65.50p 1344
09/07/2021 65.50p 65.50p 65.50p 65.50p 0
08/07/2021 64.50p 65.50p 64.25p 65.50p 3286
07/07/2021 65.50p 65.50p 64.50p 65.50p 0
06/07/2021 65.50p 65.50p 65.50p 65.50p 0
05/07/2021 64.50p 65.50p 64.50p 65.50p 0
02/07/2021 65.50p 65.50p 65.50p 65.50p 0
01/07/2021 65.50p 65.50p 65.50p 65.50p 0
30/06/2021 65.50p 65.50p 65.50p 65.50p 0
29/06/2021 65.50p 65.50p 65.50p 65.50p 0
28/06/2021 65.50p 65.50p 65.50p 65.50p 0
25/06/2021 65.50p 65.50p 65.50p 65.50p 0
24/06/2021 65.50p 65.50p 64.25p 65.50p 147
23/06/2021 65.50p 65.50p 65.50p 65.50p 0
22/06/2021 65.50p 65.50p 64.25p 65.50p 7167
21/06/2021 65.50p 65.50p 65.00p 65.50p 20258
18/06/2021 66.50p 66.50p 65.00p 65.50p 16317
17/06/2021 66.50p 66.50p 65.25p 66.50p 3922
16/06/2021 66.50p 66.50p 65.25p 66.50p 961
15/06/2021 67.50p 67.50p 65.10p 66.50p 15000
14/06/2021 68.50p 68.50p 65.25p 67.50p 7094
11/06/2021 67.00p 67.00p 67.00p 67.00p 0
10/06/2021 67.00p 67.00p 67.00p 67.00p 0
09/06/2021 67.00p 67.00p 66.50p 67.00p 1500
08/06/2021 67.00p 67.00p 67.00p 67.00p 0
07/06/2021 67.00p 68.90p 66.30p 67.00p 36000
04/06/2021 67.00p 67.00p 67.00p 67.00p 0
03/06/2021 67.00p 67.00p 67.00p 67.00p 0
02/06/2021 67.00p 67.00p 65.10p 67.00p 667
01/06/2021 67.00p 67.00p 67.00p 67.00p 0
31/05/2021 67.00p 67.00p 67.00p 67.00p 0
28/05/2021 67.00p 67.00p 67.00p 67.00p 0
27/05/2021 67.00p 67.00p 65.10p 67.00p 52
26/05/2021 67.00p 67.00p 67.00p 67.00p 0
25/05/2021 67.00p 67.00p 67.00p 67.00p 0
24/05/2021 67.00p 67.00p 65.55p 67.00p 5000
21/05/2021 67.00p 67.00p 65.55p 67.00p 804
20/05/2021 67.00p 67.00p 65.55p 67.00p 163
19/05/2021 67.00p 67.00p 67.00p 67.00p 0
18/05/2021 67.00p 67.00p 65.55p 67.00p 2464
17/05/2021 67.00p 67.00p 67.00p 67.00p 0
14/05/2021 67.00p 67.00p 67.00p 67.00p 0
13/05/2021 67.00p 67.00p 65.55p 67.00p 156
12/05/2021 67.00p 67.00p 65.55p 67.00p 1917
11/05/2021 67.00p 67.00p 64.00p 67.00p 8642
10/05/2021 67.00p 67.00p 65.55p 67.00p 3106
07/05/2021 67.00p 67.00p 65.55p 67.00p 9854
06/05/2021 66.00p 68.50p 66.00p 67.00p 20960
05/05/2021 66.00p 66.00p 66.00p 66.00p 0
04/05/2021 65.00p 66.00p 65.00p 66.00p 5000
03/05/2021 65.00p 65.00p 64.10p 65.00p 996
30/04/2021 65.00p 65.00p 64.10p 65.00p 996
29/04/2021 66.00p 66.00p 64.10p 65.00p 5276
28/04/2021 64.00p 65.00p 64.00p 64.50p 20000
27/04/2021 64.00p 64.00p 64.00p 64.00p 0
26/04/2021 64.00p 65.00p 63.00p 64.00p 2212
23/04/2021 64.00p 64.80p 64.00p 64.00p 540
22/04/2021 64.00p 64.00p 64.00p 64.00p 0
21/04/2021 64.00p 64.00p 63.00p 64.00p 6500
20/04/2021 64.00p 64.00p 64.00p 64.00p 0
19/04/2021 64.00p 65.00p 64.00p 64.00p 10000
16/04/2021 64.00p 64.00p 63.00p 64.00p 62
15/04/2021 63.50p 65.00p 63.25p 64.00p 21124
14/04/2021 63.50p 64.49p 62.35p 63.50p 34270
13/04/2021 63.50p 63.50p 63.50p 63.50p 0
12/04/2021 63.50p 63.50p 63.50p 63.50p 0
09/04/2021 63.50p 64.70p 62.30p 63.50p 6545
08/04/2021 63.50p 63.50p 62.30p 63.50p 1990
07/04/2021 63.00p 64.00p 63.00p 63.50p 31770
06/04/2021 63.00p 64.00p 62.20p 63.00p 5152
01/04/2021 63.00p 64.00p 62.00p 63.00p 18962
31/03/2021 63.00p 63.80p 63.00p 63.00p 2622
30/03/2021 63.00p 63.00p 62.00p 63.00p 1327
29/03/2021 63.00p 63.80p 63.00p 63.00p 3122
26/03/2021 63.00p 63.80p 63.00p 63.00p 5000
25/03/2021 63.00p 63.00p 62.00p 63.00p 8625
24/03/2021 63.00p 63.00p 63.00p 63.00p 0
23/03/2021 62.00p 63.80p 62.00p 63.00p 14389
22/03/2021 62.00p 62.00p 60.25p 62.00p 8
19/03/2021 62.00p 62.00p 62.00p 62.00p 0
18/03/2021 62.00p 63.49p 60.25p 62.00p 6812
17/03/2021 62.00p 62.00p 60.25p 62.00p 349
16/03/2021 62.00p 62.00p 62.00p 62.00p 0
15/03/2021 62.00p 63.00p 60.25p 62.00p 9099
12/03/2021 62.00p 62.00p 62.00p 62.00p 0
11/03/2021 62.00p 62.00p 60.25p 62.00p 332
10/03/2021 62.00p 63.00p 62.00p 62.00p 3365
09/03/2021 62.00p 63.00p 62.00p 62.00p 10000
08/03/2021 62.50p 62.50p 60.00p 62.00p 791
05/03/2021 62.50p 62.50p 62.50p 62.50p 0
04/03/2021 62.50p 62.50p 62.50p 62.50p 0
03/03/2021 62.50p 62.50p 62.50p 62.50p 0
02/03/2021 62.50p 62.50p 62.50p 62.50p 0
01/03/2021 62.00p 63.00p 60.50p 62.50p 8318
26/02/2021 62.00p 62.00p 60.00p 62.00p 4570
25/02/2021 62.00p 63.00p 60.75p 62.00p 6723
24/02/2021 62.00p 62.00p 62.00p 62.00p 0
23/02/2021 62.00p 62.00p 62.00p 62.00p 0
22/02/2021 62.00p 63.73p 60.75p 62.00p 9189
19/02/2021 62.00p 62.00p 60.75p 62.00p 1061
18/02/2021 62.00p 62.00p 62.00p 62.00p 0
17/02/2021 60.50p 62.24p 60.50p 62.00p 1683
16/02/2021 60.50p 60.50p 60.50p 60.50p 0
15/02/2021 60.50p 62.24p 60.50p 60.50p 401
12/02/2021 60.50p 60.50p 60.50p 60.50p 0
11/02/2021 60.50p 62.24p 60.50p 60.50p 5000
10/02/2021 60.00p 60.50p 59.50p 60.50p 15000
09/02/2021 59.50p 59.50p 57.50p 59.50p 628
08/02/2021 59.50p 59.50p 57.50p 59.50p 552
05/02/2021 59.50p 59.50p 59.50p 59.50p 0
04/02/2021 59.50p 61.49p 59.50p 59.50p 1000
03/02/2021 59.50p 60.75p 59.50p 59.50p 10000
02/02/2021 58.00p 60.75p 57.00p 59.50p 12563
01/02/2021 61.00p 61.00p 56.00p 58.00p 8248
29/01/2021 61.00p 61.00p 58.00p 61.00p 200
28/01/2021 61.00p 61.00p 61.00p 61.00p 0
27/01/2021 61.00p 64.00p 58.00p 61.00p 3866
26/01/2021 61.00p 61.00p 58.00p 61.00p 7593
25/01/2021 61.00p 61.00p 59.00p 61.00p 324
22/01/2021 61.00p 61.00p 61.00p 61.00p 0
21/01/2021 61.00p 61.00p 61.00p 61.00p 0
20/01/2021 61.00p 61.00p 61.00p 61.00p 0
19/01/2021 61.00p 61.00p 61.00p 61.00p 0
18/01/2021 61.00p 61.00p 61.00p 61.00p 0
15/01/2021 61.00p 62.95p 61.00p 61.00p 2346
14/01/2021 61.00p 61.00p 58.20p 59.00p 2613
13/01/2021 61.00p 61.00p 61.00p 61.00p 0
12/01/2021 61.00p 62.95p 61.00p 61.00p 73
11/01/2021 61.00p 61.00p 58.20p 61.00p 4976
08/01/2021 61.00p 62.95p 58.20p 61.00p 8014
07/01/2021 61.00p 62.95p 58.20p 61.00p 2543
06/01/2021 61.00p 62.95p 58.20p 61.00p 2973
05/01/2021 61.00p 62.95p 58.20p 61.00p 7047
04/01/2021 61.00p 61.00p 61.00p 61.00p 0
01/01/2021 61.00p 61.00p 58.20p 61.00p 1327
31/12/2020 61.00p 61.00p 58.20p 61.00p 1327
30/12/2020 61.00p 61.00p 59.00p 61.00p 6635
29/12/2020 61.00p 61.00p 61.00p 61.00p 0
28/12/2020 61.00p 61.00p 61.00p 61.00p 0
25/12/2020 61.00p 61.00p 61.00p 61.00p 0
24/12/2020 61.00p 61.00p 61.00p 61.00p 0
23/12/2020 61.00p 61.00p 59.00p 61.00p 1233
22/12/2020 61.00p 61.00p 61.00p 61.00p 11943

*Close Price adjusted for both dividends and splits