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
31/03/2020 52.00p 52.00p 49.10p 49.20p 5169
30/03/2020 52.00p 52.00p 52.00p 52.00p 20000
27/03/2020 52.00p 52.00p 52.00p 52.00p 0
26/03/2020 52.00p 52.00p 52.00p 52.00p 0
25/03/2020 52.00p 52.00p 52.00p 52.00p 0
24/03/2020 52.00p 53.50p 49.28p 52.00p 10531
23/03/2020 52.00p 52.00p 49.28p 52.00p 600
20/03/2020 52.00p 52.00p 50.10p 52.00p 13000
19/03/2020 53.00p 53.00p 50.30p 52.00p 11389
18/03/2020 54.50p 55.00p 53.00p 53.00p 0
17/03/2020 58.00p 58.00p 51.00p 55.00p 131403
16/03/2020 60.00p 60.00p 57.00p 58.00p 6750
13/03/2020 60.00p 60.00p 60.00p 60.00p 0
12/03/2020 62.50p 62.50p 60.00p 60.00p 6800
11/03/2020 62.50p 62.50p 62.50p 62.50p 0
10/03/2020 62.50p 62.50p 61.25p 62.50p 2663
09/03/2020 62.50p 62.50p 62.50p 62.50p 0
06/03/2020 62.50p 62.50p 61.12p 62.50p 1966
05/03/2020 60.50p 62.50p 60.50p 62.50p 10000
04/03/2020 60.50p 60.50p 60.50p 60.50p 0
03/03/2020 60.00p 61.00p 60.00p 61.00p 10000
02/03/2020 59.00p 60.00p 59.00p 60.00p 2000
28/02/2020 58.50p 60.00p 58.50p 60.00p 60301
27/02/2020 61.50p 61.50p 59.00p 59.00p 7750
26/02/2020 61.50p 62.22p 60.00p 61.50p 10384
25/02/2020 61.50p 61.50p 60.10p 61.50p 3476
24/02/2020 61.50p 61.50p 60.10p 61.50p 2800
21/02/2020 62.50p 62.50p 60.00p 61.50p 13847
20/02/2020 63.00p 63.00p 60.00p 62.50p 10513
19/02/2020 63.00p 63.00p 60.10p 63.00p 138
18/02/2020 63.00p 63.00p 63.00p 63.00p 0
17/02/2020 63.00p 63.00p 63.00p 63.00p 0
14/02/2020 63.00p 63.00p 60.10p 63.00p 1500
13/02/2020 63.00p 63.00p 63.00p 63.00p 0
12/02/2020 63.00p 63.00p 63.00p 63.00p 0
11/02/2020 63.50p 63.50p 63.00p 63.00p 0
10/02/2020 63.50p 65.40p 63.00p 63.00p 611
07/02/2020 63.50p 63.50p 60.10p 63.00p 3527
06/02/2020 63.50p 63.50p 60.10p 63.00p 795
05/02/2020 63.50p 63.50p 63.00p 63.00p 0
04/02/2020 63.50p 63.50p 60.10p 63.00p 337
03/02/2020 63.50p 63.50p 60.10p 63.00p 5497
31/01/2020 63.50p 63.50p 63.00p 63.00p 0
30/01/2020 63.00p 63.00p 63.00p 63.00p 0
29/01/2020 63.00p 63.00p 63.00p 63.00p 0
28/01/2020 63.50p 63.50p 60.10p 63.00p 116
27/01/2020 68.50p 68.50p 62.00p 63.00p 28274
24/01/2020 68.50p 68.50p 67.00p 68.50p 4500
23/01/2020 62.50p 68.50p 62.00p 68.50p 31393
22/01/2020 62.50p 65.00p 62.50p 62.50p 10000
21/01/2020 62.50p 64.70p 62.50p 62.50p 1034
20/01/2020 62.50p 64.70p 60.50p 62.50p 1848
17/01/2020 62.50p 62.50p 60.50p 62.50p 3054
16/01/2020 62.50p 62.50p 60.50p 62.50p 4880
15/01/2020 61.50p 62.95p 61.50p 62.50p 2000
14/01/2020 62.50p 62.50p 60.00p 61.50p 13661
13/01/2020 62.50p 62.50p 60.05p 62.50p 2246
10/01/2020 62.50p 64.00p 62.50p 62.50p 3112
09/01/2020 62.50p 62.50p 62.50p 62.50p 0
08/01/2020 62.50p 62.50p 60.05p 62.50p 1395
07/01/2020 62.50p 62.50p 62.50p 62.50p 0
06/01/2020 64.50p 64.50p 62.50p 62.50p 13800
03/01/2020 65.00p 65.00p 64.00p 64.50p 0
02/01/2020 64.50p 64.75p 64.50p 64.50p 762
31/12/2019 64.50p 64.50p 64.00p 64.50p 0
30/12/2019 64.50p 64.50p 64.50p 64.50p 0
27/12/2019 67.00p 67.00p 64.00p 64.50p 15840
24/12/2019 67.00p 67.00p 64.01p 67.00p 4356
23/12/2019 67.00p 67.00p 64.00p 67.00p 2079
20/12/2019 67.00p 69.95p 67.00p 67.00p 706
19/12/2019 67.00p 67.00p 66.00p 67.00p 5000
18/12/2019 67.00p 67.00p 64.00p 66.00p 21554
17/12/2019 66.00p 66.00p 66.00p 66.00p 0
16/12/2019 66.00p 66.00p 66.00p 66.00p 0
13/12/2019 67.00p 67.00p 64.00p 66.00p 3547
12/12/2019 67.00p 67.00p 66.00p 66.00p 0
11/12/2019 66.00p 66.00p 64.00p 66.00p 1000
10/12/2019 66.00p 66.00p 66.00p 66.00p 0
09/12/2019 67.00p 67.00p 66.00p 66.00p 0
06/12/2019 66.00p 66.00p 66.00p 66.00p 0
05/12/2019 66.00p 66.00p 66.00p 66.00p 0
04/12/2019 66.00p 66.00p 66.00p 66.00p 1515
03/12/2019 67.00p 67.00p 64.00p 66.00p 4831
02/12/2019 66.00p 66.00p 64.00p 66.00p 2995
29/11/2019 66.00p 66.00p 66.00p 66.00p 0
28/11/2019 66.00p 66.00p 66.00p 66.00p 0
27/11/2019 67.00p 67.00p 66.00p 66.00p 0
26/11/2019 66.00p 66.00p 66.00p 66.00p 0
25/11/2019 66.00p 66.00p 66.00p 66.00p 51071
22/11/2019 66.00p 66.00p 66.00p 66.00p 0
21/11/2019 66.00p 68.00p 66.00p 66.00p 40000
20/11/2019 67.00p 67.00p 64.00p 66.00p 2801
19/11/2019 67.00p 67.00p 64.00p 66.00p 2000
18/11/2019 67.00p 67.00p 66.00p 66.00p 0
15/11/2019 67.00p 67.00p 64.00p 67.00p 2991
14/11/2019 67.00p 67.00p 67.00p 67.00p 0
13/11/2019 67.00p 67.00p 67.00p 67.00p 0
12/11/2019 67.00p 67.00p 67.00p 67.00p 0
11/11/2019 66.50p 67.00p 66.50p 67.00p 0
08/11/2019 67.00p 67.00p 67.00p 67.00p 0
07/11/2019 67.00p 67.00p 67.00p 67.00p 0
06/11/2019 67.00p 67.00p 64.00p 67.00p 6210
05/11/2019 67.00p 67.00p 67.00p 67.00p 0
04/11/2019 67.00p 67.00p 67.00p 67.00p 0
01/11/2019 67.00p 67.00p 67.00p 67.00p 0
31/10/2019 67.00p 67.00p 67.00p 67.00p 0
30/10/2019 67.00p 67.44p 64.25p 67.00p 4000
29/10/2019 67.00p 67.00p 66.00p 67.00p 2272
28/10/2019 67.00p 67.00p 67.00p 67.00p 0
25/10/2019 67.00p 67.00p 67.00p 67.00p 748218
24/10/2019 67.00p 67.00p 67.00p 67.00p 0
23/10/2019 67.00p 67.00p 67.00p 67.00p 0
22/10/2019 67.00p 67.00p 67.00p 67.00p 0
21/10/2019 67.00p 67.50p 67.00p 67.00p 0
18/10/2019 67.50p 67.50p 67.50p 67.50p 0
17/10/2019 67.50p 67.50p 67.50p 67.50p 0
16/10/2019 69.00p 69.00p 67.50p 67.50p 0
15/10/2019 69.00p 69.50p 69.00p 69.00p 0
14/10/2019 72.50p 72.50p 69.50p 69.50p 5000
11/10/2019 72.50p 73.25p 72.50p 72.50p 2000
10/10/2019 72.50p 72.50p 70.00p 72.50p 3448
09/10/2019 72.50p 72.50p 72.50p 72.50p 0
08/10/2019 72.50p 72.50p 72.50p 72.50p 0
07/10/2019 72.50p 72.50p 70.01p 72.50p 1279
04/10/2019 72.50p 72.50p 72.50p 72.50p 0
03/10/2019 72.50p 72.50p 72.50p 72.50p 0
02/10/2019 72.50p 72.50p 72.50p 72.50p 0
01/10/2019 72.50p 72.50p 72.50p 72.50p 0
30/09/2019 72.50p 72.50p 72.50p 72.50p 0
27/09/2019 72.50p 72.50p 70.01p 72.50p 43
26/09/2019 72.50p 72.50p 71.00p 72.50p 2000
25/09/2019 73.00p 73.00p 72.50p 72.50p 0
24/09/2019 73.00p 73.00p 71.01p 73.00p 2400
23/09/2019 73.00p 73.00p 71.01p 73.00p 496
20/09/2019 73.00p 73.50p 73.00p 73.00p 0
19/09/2019 73.50p 73.50p 72.00p 73.50p 3800
18/09/2019 73.00p 73.00p 71.01p 73.00p 16200
17/09/2019 72.50p 72.50p 70.00p 72.50p 10650
16/09/2019 72.50p 72.50p 72.50p 72.50p 0
13/09/2019 72.50p 72.50p 70.50p 72.50p 3000
12/09/2019 72.50p 72.50p 70.00p 72.50p 3371
11/09/2019 72.50p 72.50p 70.01p 72.50p 5000
10/09/2019 72.00p 72.50p 72.00p 72.50p 0
09/09/2019 71.00p 72.00p 69.25p 72.00p 482
06/09/2019 71.00p 71.00p 71.00p 71.00p 0
05/09/2019 71.00p 71.00p 71.00p 71.00p 0
04/09/2019 71.00p 71.00p 71.00p 71.00p 12000
03/09/2019 71.00p 71.00p 69.25p 71.00p 2000
02/09/2019 71.00p 71.00p 71.00p 71.00p 0
30/08/2019 71.00p 71.00p 70.50p 71.00p 0
29/08/2019 70.50p 71.00p 70.50p 70.50p 4000
28/08/2019 70.50p 71.00p 67.70p 70.50p 12266
27/08/2019 71.00p 71.00p 68.10p 71.00p 884
23/08/2019 71.00p 71.00p 71.00p 71.00p 0
22/08/2019 71.00p 71.00p 71.00p 71.00p 0
21/08/2019 71.00p 71.00p 71.00p 71.00p 0
20/08/2019 71.00p 71.00p 71.00p 71.00p 0
19/08/2019 72.00p 72.00p 70.00p 71.00p 68
16/08/2019 72.00p 72.00p 70.00p 72.00p 6000
15/08/2019 72.00p 72.36p 70.01p 72.00p 1800
14/08/2019 72.50p 72.50p 70.00p 72.00p 4167
13/08/2019 72.50p 72.50p 72.50p 72.50p 0
12/08/2019 75.00p 75.00p 72.50p 72.50p 2006
09/08/2019 75.50p 75.50p 75.00p 75.00p 0
08/08/2019 76.00p 76.00p 73.01p 75.50p 7442
07/08/2019 77.50p 77.50p 75.00p 76.00p 5068
06/08/2019 78.00p 78.00p 76.01p 78.00p 450
05/08/2019 78.00p 78.00p 78.00p 78.00p 0
02/08/2019 78.00p 78.00p 78.00p 78.00p 0
01/08/2019 78.00p 78.00p 76.01p 78.00p 704
31/07/2019 78.00p 78.00p 78.00p 78.00p 0
30/07/2019 77.00p 78.36p 77.00p 78.00p 2607
29/07/2019 77.00p 77.00p 76.01p 77.00p 345
26/07/2019 78.00p 78.00p 77.00p 77.00p 2000
25/07/2019 79.00p 80.00p 76.00p 78.00p 8000
24/07/2019 79.00p 79.00p 76.01p 79.00p 740
23/07/2019 80.50p 80.50p 78.00p 79.00p 5000
22/07/2019 80.50p 80.50p 78.03p 80.50p 800
19/07/2019 80.50p 80.50p 80.50p 80.50p 0
18/07/2019 80.50p 80.50p 78.01p 80.50p 2000
17/07/2019 81.50p 81.50p 78.01p 80.50p 7000
16/07/2019 81.50p 81.50p 81.50p 81.50p 0
15/07/2019 81.50p 81.50p 80.03p 81.50p 483
12/07/2019 81.50p 81.50p 80.03p 81.50p 559
11/07/2019 81.50p 82.00p 81.50p 81.50p 2000
10/07/2019 81.50p 81.50p 81.50p 81.50p 0
09/07/2019 81.50p 81.50p 80.03p 81.50p 446
08/07/2019 81.50p 82.00p 80.00p 81.50p 9478
05/07/2019 81.00p 82.70p 80.30p 81.50p 8598
04/07/2019 81.00p 81.00p 80.01p 81.00p 238
03/07/2019 81.00p 81.00p 81.00p 81.00p 0
02/07/2019 82.50p 82.50p 80.01p 81.00p 840
01/07/2019 81.50p 81.50p 81.50p 81.50p 0
28/06/2019 81.50p 81.50p 80.10p 81.50p 3600
27/06/2019 81.50p 81.50p 81.50p 81.50p 0
26/06/2019 81.50p 81.50p 80.55p 81.50p 6348
25/06/2019 81.50p 81.50p 80.99p 81.50p 8107
24/06/2019 81.50p 81.50p 81.50p 81.50p 10000
21/06/2019 81.00p 83.00p 80.00p 81.50p 5628
20/06/2019 81.00p 81.00p 80.52p 81.00p 2000

*Close Price adjusted for both dividends and splits