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
21/11/2018 87.00p 88.00p 86.01p 87.00p 25100
20/11/2018 87.00p 87.00p 86.01p 87.00p 6171
19/11/2018 87.00p 90.00p 87.00p 87.00p 25000
16/11/2018 87.00p 87.00p 84.00p 87.00p 40
15/11/2018 88.00p 91.00p 83.54p 87.00p 17765
14/11/2018 88.00p 88.00p 88.00p 88.00p 0
13/11/2018 88.00p 88.00p 88.00p 88.00p 0
12/11/2018 88.50p 88.50p 85.00p 88.00p 3000
09/11/2018 88.50p 88.50p 88.50p 88.50p 0
08/11/2018 88.50p 90.25p 88.50p 88.50p 2500
07/11/2018 88.50p 88.50p 85.00p 88.50p 2950
06/11/2018 88.50p 90.00p 85.00p 88.50p 7500
05/11/2018 88.50p 88.50p 88.50p 88.50p 0
02/11/2018 88.50p 88.50p 88.50p 88.50p 0
01/11/2018 88.50p 88.50p 88.50p 88.50p 0
31/10/2018 89.00p 89.00p 88.00p 88.50p 1825
30/10/2018 89.00p 90.00p 89.00p 90.00p 0
29/10/2018 90.50p 90.50p 88.00p 90.00p 1900
26/10/2018 90.50p 90.50p 88.00p 90.50p 5342
25/10/2018 90.50p 90.50p 88.00p 90.50p 7000
24/10/2018 90.50p 90.50p 88.00p 90.50p 4000
23/10/2018 90.50p 90.50p 90.00p 90.50p 5000
22/10/2018 90.50p 90.50p 88.00p 90.50p 1461
19/10/2018 90.50p 90.50p 88.00p 90.50p 4000
18/10/2018 90.50p 90.50p 88.00p 90.50p 8928
17/10/2018 91.00p 91.00p 88.00p 90.50p 12797
16/10/2018 91.00p 91.00p 89.00p 91.00p 1337
15/10/2018 91.00p 91.00p 89.00p 91.00p 17000
12/10/2018 91.50p 91.50p 89.00p 91.00p 11000
11/10/2018 91.50p 91.50p 90.00p 91.50p 22189
10/10/2018 92.00p 92.00p 91.00p 92.00p 7278
09/10/2018 93.50p 93.50p 90.00p 92.00p 31544
08/10/2018 93.50p 94.00p 94.00p 94.00p 0
05/10/2018 93.50p 94.00p 91.00p 94.00p 7445
04/10/2018 96.00p 96.00p 91.00p 94.00p 36075
03/10/2018 95.00p 94.50p 94.50p 94.50p 0
02/10/2018 95.00p 94.50p 94.50p 94.50p 0
01/10/2018 95.00p 95.25p 93.05p 94.50p 9431
28/09/2018 95.00p 95.00p 94.50p 94.50p 0
27/09/2018 95.00p 95.00p 94.50p 94.50p 15000
26/09/2018 95.00p 95.40p 93.05p 94.50p 7497
25/09/2018 95.00p 95.00p 93.05p 94.50p 4929
24/09/2018 95.00p 94.50p 94.50p 94.50p 10700
21/09/2018 95.00p 95.00p 93.00p 94.50p 18100
20/09/2018 95.00p 95.00p 93.00p 94.50p 1000
19/09/2018 95.00p 95.00p 93.50p 94.50p 2180
18/09/2018 94.50p 94.50p 93.00p 94.50p 4262
17/09/2018 92.00p 94.50p 91.50p 94.50p 54853
14/09/2018 88.50p 90.00p 88.00p 90.00p 8700
13/09/2018 89.50p 89.50p 87.00p 88.50p 138
12/09/2018 89.50p 89.50p 88.50p 88.50p 0
11/09/2018 88.50p 88.50p 87.00p 88.50p 4994
10/09/2018 89.50p 89.50p 88.50p 88.50p 17000
07/09/2018 89.50p 89.50p 89.50p 89.50p 0
06/09/2018 89.50p 89.50p 87.01p 89.50p 8460
05/09/2018 89.50p 89.50p 87.10p 89.50p 3175
04/09/2018 89.50p 89.50p 87.00p 89.50p 12257
03/09/2018 89.50p 89.50p 89.50p 89.50p 0
31/08/2018 89.50p 89.50p 87.01p 89.50p 4337
30/08/2018 88.50p 89.50p 89.50p 89.50p 18531
29/08/2018 89.50p 89.50p 87.50p 89.50p 3500
28/08/2018 89.50p 89.50p 87.01p 89.50p 232
24/08/2018 89.50p 89.50p 87.01p 89.50p 21
23/08/2018 89.50p 89.50p 87.50p 89.50p 3378
22/08/2018 89.50p 89.50p 87.01p 89.50p 6958
21/08/2018 89.50p 89.50p 89.50p 89.50p 0
20/08/2018 89.50p 91.00p 87.25p 89.50p 3262
17/08/2018 89.50p 91.00p 89.50p 89.50p 1648
16/08/2018 88.50p 88.50p 87.15p 88.50p 3600
15/08/2018 88.50p 88.50p 87.50p 88.50p 1772
14/08/2018 88.50p 88.50p 88.50p 88.50p 0
13/08/2018 88.50p 88.50p 88.50p 88.50p 0
10/08/2018 88.50p 88.50p 88.50p 88.50p 0
09/08/2018 88.50p 88.50p 87.60p 88.50p 712
08/08/2018 88.50p 88.50p 87.60p 88.50p 3460
07/08/2018 87.50p 88.50p 87.50p 88.50p 2000
06/08/2018 88.50p 88.50p 87.50p 88.50p 300
03/08/2018 88.50p 89.05p 87.00p 88.50p 3200
02/08/2018 87.50p 88.50p 87.01p 88.50p 2882
01/08/2018 88.50p 89.40p 87.00p 88.50p 4366
31/07/2018 88.50p 88.50p 87.01p 88.50p 755
30/07/2018 89.00p 89.00p 88.00p 88.50p 6119
27/07/2018 89.00p 89.00p 88.14p 89.00p 10129
26/07/2018 89.00p 90.00p 88.14p 89.00p 11341
25/07/2018 90.00p 90.00p 88.14p 89.00p 10500
24/07/2018 90.00p 90.00p 88.28p 90.00p 3600
23/07/2018 91.00p 91.00p 88.01p 90.00p 7000
20/07/2018 90.00p 90.00p 90.00p 90.00p 0
19/07/2018 91.00p 91.80p 90.00p 90.00p 1000
18/07/2018 91.00p 91.00p 89.04p 90.00p 2482
17/07/2018 91.00p 91.00p 88.00p 90.00p 1
16/07/2018 91.00p 91.00p 89.05p 90.00p 694
13/07/2018 90.00p 91.80p 90.00p 90.00p 4678
12/07/2018 91.00p 91.00p 88.80p 90.00p 7000
11/07/2018 84.50p 93.00p 82.75p 90.00p 50994
10/07/2018 84.50p 84.50p 82.00p 84.50p 5831
09/07/2018 84.50p 84.50p 83.13p 84.50p 400
06/07/2018 84.50p 84.50p 84.50p 84.50p 0
05/07/2018 84.50p 84.50p 84.50p 84.50p 0
04/07/2018 84.50p 84.50p 84.50p 84.50p 0
03/07/2018 84.50p 85.00p 83.13p 84.50p 8406
02/07/2018 84.50p 84.50p 83.00p 84.50p 6400
29/06/2018 84.50p 85.00p 82.50p 84.50p 7941
28/06/2018 84.50p 87.00p 82.00p 84.50p 4086
27/06/2018 84.50p 84.50p 82.01p 84.50p 7059
26/06/2018 84.50p 84.50p 82.00p 84.50p 3560
25/06/2018 84.50p 86.00p 84.00p 84.50p 7340
22/06/2018 84.50p 86.00p 82.01p 84.50p 29928
21/06/2018 84.50p 84.50p 83.00p 84.50p 21854
20/06/2018 84.50p 84.50p 84.00p 84.50p 3565
19/06/2018 84.50p 84.50p 84.50p 84.50p 8283
18/06/2018 84.50p 84.50p 83.00p 84.50p 5172
15/06/2018 84.50p 84.50p 83.00p 84.50p 15661
14/06/2018 84.50p 84.50p 84.50p 84.50p 10000
13/06/2018 84.50p 84.50p 83.00p 84.50p 590
12/06/2018 84.50p 84.50p 83.00p 84.50p 1405
11/06/2018 84.50p 84.50p 82.00p 84.50p 3000
08/06/2018 84.50p 84.50p 82.01p 84.50p 1660
07/06/2018 84.50p 84.50p 82.00p 82.00p 5250
06/06/2018 84.50p 84.50p 82.75p 84.50p 7000
05/06/2018 84.50p 84.50p 83.00p 84.50p 1666
04/06/2018 84.50p 84.50p 84.50p 84.50p 10490
01/06/2018 84.50p 84.50p 83.00p 84.50p 7500
31/05/2018 84.50p 84.50p 83.00p 84.50p 18865
30/05/2018 84.50p 84.50p 83.00p 84.50p 959
29/05/2018 84.50p 84.50p 82.01p 84.50p 2485
25/05/2018 84.50p 85.25p 83.00p 84.50p 6753
24/05/2018 84.50p 84.50p 84.50p 84.50p 0
23/05/2018 84.50p 84.50p 83.00p 84.50p 3524
22/05/2018 84.50p 84.50p 83.00p 84.50p 5140
21/05/2018 84.50p 84.50p 82.00p 84.50p 10367
18/05/2018 84.50p 84.50p 82.01p 84.50p 2767
17/05/2018 84.50p 85.50p 82.25p 84.50p 21226
16/05/2018 84.50p 84.50p 84.50p 84.50p 0
15/05/2018 84.50p 84.50p 83.15p 84.50p 1000
14/05/2018 84.50p 86.75p 82.75p 84.50p 6142
11/05/2018 83.00p 86.75p 80.05p 84.50p 32332
10/05/2018 85.00p 85.00p 85.00p 85.00p 0
09/05/2018 85.00p 85.00p 84.00p 85.00p 2275
08/05/2018 84.00p 85.00p 84.00p 85.00p 2607
04/05/2018 85.00p 85.00p 84.00p 85.00p 14400
03/05/2018 84.00p 85.00p 84.00p 85.00p 6050
02/05/2018 85.00p 85.00p 85.00p 85.00p 0
01/05/2018 83.00p 86.00p 83.00p 85.00p 11398
30/04/2018 85.00p 85.50p 84.01p 85.00p 2251
27/04/2018 85.00p 85.50p 84.00p 85.00p 8390
26/04/2018 85.00p 85.99p 84.00p 85.00p 15000
25/04/2018 85.00p 85.00p 85.00p 85.00p 25691
24/04/2018 85.00p 85.00p 85.00p 85.00p 0
23/04/2018 85.50p 85.00p 85.00p 85.00p 22000
20/04/2018 85.00p 85.00p 84.15p 85.00p 1675
19/04/2018 85.50p 85.50p 84.15p 85.00p 4100
18/04/2018 85.50p 85.50p 84.15p 85.00p 9592
17/04/2018 85.00p 86.00p 85.00p 85.00p 8878
16/04/2018 85.00p 85.50p 85.00p 85.00p 0
13/04/2018 85.00p 85.00p 85.00p 85.00p 0
12/04/2018 85.00p 85.00p 85.00p 85.00p 0
11/04/2018 85.00p 85.00p 84.01p 85.00p 3000
10/04/2018 85.50p 85.50p 80.00p 85.00p 17573
09/04/2018 85.50p 85.00p 85.00p 85.00p 9259
06/04/2018 85.50p 85.50p 84.70p 85.00p 1180
05/04/2018 85.50p 85.50p 84.70p 85.00p 2500
04/04/2018 85.50p 85.50p 84.50p 85.00p 30000
03/04/2018 83.50p 85.00p 80.00p 85.00p 10622
29/03/2018 84.50p 84.70p 84.05p 84.50p 3322
28/03/2018 85.50p 85.50p 84.05p 84.50p 5000
27/03/2018 85.50p 85.50p 84.00p 85.50p 14705
26/03/2018 85.50p 85.50p 84.25p 85.50p 2203
23/03/2018 85.50p 86.00p 84.00p 85.50p 14308
22/03/2018 83.50p 85.50p 82.01p 85.50p 14566
21/03/2018 83.50p 85.00p 83.50p 83.50p 1
20/03/2018 84.50p 84.50p 82.05p 83.50p 9865
19/03/2018 84.50p 84.50p 82.05p 84.50p 4565
16/03/2018 84.50p 84.50p 82.05p 84.50p 2475
15/03/2018 84.50p 85.75p 84.50p 84.50p 1738
14/03/2018 84.00p 85.00p 84.00p 84.50p 10927
13/03/2018 84.00p 84.00p 84.00p 84.00p 25000
12/03/2018 84.00p 84.00p 84.00p 84.00p 0
09/03/2018 84.00p 84.00p 84.00p 84.00p 0
08/03/2018 82.00p 84.00p 81.01p 84.00p 7500
07/03/2018 83.50p 83.50p 82.00p 82.00p 15000
06/03/2018 83.50p 84.00p 82.00p 83.50p 21441
05/03/2018 83.50p 84.25p 82.00p 83.50p 6674
02/03/2018 83.50p 84.40p 83.50p 83.50p 5000
01/03/2018 83.50p 83.50p 82.00p 83.50p 4000
28/02/2018 82.00p 83.50p 82.00p 83.50p 5000
27/02/2018 82.00p 82.99p 82.00p 82.00p 1500
26/02/2018 84.00p 84.00p 81.10p 82.00p 43071
23/02/2018 84.00p 84.00p 84.00p 84.00p 0
22/02/2018 84.00p 84.00p 82.60p 84.00p 4825
21/02/2018 83.00p 84.50p 82.50p 84.00p 12200
20/02/2018 83.00p 83.00p 82.00p 83.00p 4500
19/02/2018 82.50p 85.00p 81.38p 83.00p 32352
16/02/2018 82.50p 83.00p 80.45p 82.50p 162004
15/02/2018 84.00p 84.00p 81.00p 83.00p 21891
14/02/2018 84.00p 84.00p 83.00p 84.00p 35270
13/02/2018 84.00p 84.94p 84.00p 84.50p 14800
12/02/2018 85.00p 86.99p 84.00p 84.00p 14186
09/02/2018 85.50p 86.99p 83.51p 85.00p 16401
08/02/2018 85.50p 85.50p 84.00p 85.50p 2850

*Close Price adjusted for both dividends and splits