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
01/08/2017 66.50p 66.50p 65.50p 65.50p 345760
31/07/2017 65.00p 66.00p 66.00p 66.00p 8047
28/07/2017 65.00p 66.00p 66.00p 66.00p 3000
27/07/2017 66.00p 66.00p 66.00p 66.00p 1559
26/07/2017 65.00p 66.00p 65.00p 66.00p 17250
25/07/2017 66.00p 66.00p 65.00p 65.00p 8416
24/07/2017 66.00p 66.00p 66.00p 66.00p 12848
21/07/2017 66.00p 66.00p 66.00p 66.00p 739
20/07/2017 66.00p 66.00p 66.00p 66.00p 14516
19/07/2017 66.00p 66.00p 66.00p 66.00p 0
18/07/2017 66.00p 66.00p 66.00p 66.00p 0
17/07/2017 66.00p 66.00p 66.00p 66.00p 7600
14/07/2017 66.00p 66.00p 66.00p 66.00p 89261
13/07/2017 72.00p 72.50p 64.50p 66.00p 74231
12/07/2017 72.50p 72.50p 72.50p 72.50p 12026
11/07/2017 73.00p 73.00p 72.50p 72.50p 6399
10/07/2017 73.00p 73.00p 73.00p 73.00p 6655
07/07/2017 72.50p 73.00p 72.50p 73.00p 64634
06/07/2017 72.00p 72.50p 72.00p 72.50p 142452
05/07/2017 72.00p 72.00p 72.00p 72.00p 51417
04/07/2017 72.00p 72.00p 72.00p 72.00p 19954
03/07/2017 72.00p 72.00p 72.00p 72.00p 69254
30/06/2017 72.00p 72.00p 72.00p 72.00p 55225
29/06/2017 72.00p 72.00p 72.00p 72.00p 46424
28/06/2017 72.00p 72.00p 72.00p 72.00p 16287
27/06/2017 72.00p 72.00p 72.00p 72.00p 10500
26/06/2017 67.00p 72.50p 66.00p 72.00p 298720
23/06/2017 66.00p 66.00p 66.00p 66.00p 16414
22/06/2017 66.00p 66.00p 66.00p 66.00p 0
21/06/2017 66.00p 66.00p 66.00p 66.00p 0
20/06/2017 66.00p 66.00p 65.00p 66.00p 0
19/06/2017 66.00p 66.00p 66.00p 66.00p 0
16/06/2017 66.00p 66.00p 65.01p 66.00p 4387
15/06/2017 66.00p 66.50p 65.30p 66.00p 6836
14/06/2017 65.50p 66.00p 65.00p 65.50p 23950
13/06/2017 66.00p 66.00p 65.30p 65.50p 14344
12/06/2017 65.50p 66.00p 65.00p 65.50p 16265
09/06/2017 66.00p 66.00p 65.50p 65.50p 0
08/06/2017 66.50p 66.50p 65.00p 66.00p 2515
07/06/2017 66.50p 66.50p 66.50p 66.50p 0
06/06/2017 66.50p 66.50p 65.00p 66.50p 51000
05/06/2017 67.50p 67.50p 65.01p 66.50p 11172
02/06/2017 68.00p 68.00p 65.00p 67.50p 30319
01/06/2017 68.50p 68.50p 67.00p 68.00p 18703
31/05/2017 68.50p 68.50p 68.50p 68.50p 0
30/05/2017 68.50p 68.50p 67.01p 68.50p 79558
26/05/2017 69.00p 69.00p 67.01p 68.50p 11201
25/05/2017 69.00p 69.00p 67.30p 69.00p 1193
24/05/2017 69.50p 69.50p 67.28p 69.00p 4570
23/05/2017 70.50p 70.50p 68.00p 69.50p 15000
22/05/2017 70.50p 70.50p 69.00p 70.50p 750
19/05/2017 73.00p 73.00p 69.50p 70.50p 32640
18/05/2017 73.00p 74.99p 71.00p 73.00p 34924
17/05/2017 70.50p 75.49p 69.50p 73.00p 256487
16/05/2017 70.50p 71.37p 69.50p 70.50p 13812
15/05/2017 70.50p 71.90p 69.30p 70.50p 22053
12/05/2017 70.50p 71.00p 70.50p 70.50p 20408
11/05/2017 70.50p 70.95p 70.50p 70.50p 3000
10/05/2017 70.00p 71.00p 68.01p 70.50p 43069
09/05/2017 71.00p 71.00p 69.05p 70.00p 44057
08/05/2017 70.50p 71.00p 68.50p 71.00p 20655
05/05/2017 70.50p 70.65p 69.05p 70.50p 54230
04/05/2017 70.50p 70.50p 69.06p 70.50p 23000
03/05/2017 70.00p 70.50p 69.00p 70.50p 9000
02/05/2017 70.00p 70.00p 68.10p 70.00p 35500
28/04/2017 70.00p 70.00p 68.00p 70.00p 29474
27/04/2017 70.00p 70.75p 68.15p 70.00p 25550
26/04/2017 70.00p 70.00p 68.01p 70.00p 102369
25/04/2017 70.00p 70.85p 68.00p 70.00p 20685
24/04/2017 70.00p 70.85p 70.00p 70.00p 2953
21/04/2017 69.50p 70.90p 68.00p 70.00p 34474
20/04/2017 68.50p 71.00p 68.00p 69.50p 249715
19/04/2017 59.00p 71.00p 58.01p 68.00p 321009
18/04/2017 59.00p 59.49p 59.00p 59.00p 4329
13/04/2017 60.50p 60.50p 58.00p 59.00p 45544
12/04/2017 64.00p 64.00p 53.25p 60.50p 451198
11/04/2017 62.50p 67.00p 62.50p 65.50p 70033
10/04/2017 60.50p 63.00p 59.15p 62.50p 40953
07/04/2017 58.50p 61.49p 58.50p 60.50p 40023
06/04/2017 59.50p 59.66p 58.50p 58.50p 16257
05/04/2017 58.50p 59.40p 57.11p 58.50p 23822
04/04/2017 59.50p 59.50p 57.00p 58.50p 28400
03/04/2017 59.50p 60.20p 57.25p 59.50p 22700
31/03/2017 58.50p 58.95p 58.50p 58.50p 1700
30/03/2017 58.50p 60.50p 57.22p 58.50p 11950
29/03/2017 58.00p 59.19p 58.00p 58.50p 20500
28/03/2017 58.00p 58.00p 58.00p 58.00p 0
27/03/2017 58.50p 59.90p 57.11p 58.00p 15575
24/03/2017 59.00p 59.00p 58.00p 58.50p 2233
23/03/2017 59.50p 60.00p 59.00p 59.00p 146314
22/03/2017 61.50p 61.50p 58.11p 59.50p 25218
21/03/2017 63.50p 63.50p 61.00p 63.00p 16798
20/03/2017 63.50p 63.50p 62.15p 63.50p 221153
17/03/2017 63.00p 63.90p 62.65p 63.50p 18000
16/03/2017 65.50p 65.50p 63.00p 63.00p 6000
15/03/2017 65.50p 66.50p 64.30p 65.50p 3239
14/03/2017 63.50p 66.90p 63.50p 65.50p 28174
13/03/2017 63.50p 63.50p 61.00p 62.00p 16000
10/03/2017 63.50p 63.50p 62.30p 63.50p 3000
09/03/2017 66.50p 66.50p 62.20p 63.50p 35100
08/03/2017 66.50p 66.50p 66.50p 66.50p 0
07/03/2017 66.50p 66.50p 66.50p 66.50p 0
06/03/2017 69.00p 69.00p 65.00p 66.50p 33217
03/03/2017 64.50p 69.50p 64.50p 69.00p 77027
02/03/2017 64.50p 65.67p 64.50p 64.50p 16000
01/03/2017 68.00p 68.00p 64.50p 64.50p 64113
28/02/2017 67.50p 71.49p 67.00p 68.00p 89395
27/02/2017 61.00p 69.50p 59.40p 67.50p 52303
24/02/2017 61.00p 62.50p 59.20p 61.00p 16079
23/02/2017 61.50p 61.50p 59.00p 61.00p 12274
22/02/2017 61.50p 62.99p 61.50p 61.50p 9400
21/02/2017 61.50p 62.19p 60.11p 61.50p 3275
20/02/2017 62.00p 62.00p 60.11p 61.50p 11122
17/02/2017 63.00p 63.00p 62.00p 62.00p 9434
16/02/2017 63.50p 63.86p 62.00p 63.00p 46190
15/02/2017 63.50p 63.50p 62.01p 63.50p 2157
14/02/2017 65.50p 65.50p 63.01p 63.50p 9290
13/02/2017 64.50p 66.99p 64.50p 65.50p 4500
10/02/2017 64.50p 64.50p 64.50p 64.50p 0
09/02/2017 64.50p 64.50p 64.50p 64.50p 0
08/02/2017 64.50p 66.65p 63.01p 64.50p 28525
07/02/2017 64.50p 64.50p 62.50p 64.00p 10203
06/02/2017 64.50p 65.22p 62.28p 64.00p 57229
03/02/2017 64.50p 65.22p 62.01p 64.00p 5899
02/02/2017 63.50p 65.22p 62.00p 64.00p 17058
01/02/2017 64.50p 64.50p 62.33p 63.50p 10000
31/01/2017 66.00p 66.00p 63.00p 64.00p 187040
30/01/2017 67.00p 67.00p 65.00p 66.00p 85249
27/01/2017 70.50p 70.76p 67.00p 67.00p 39585
26/01/2017 69.00p 73.00p 68.00p 70.50p 403695
25/01/2017 66.00p 69.99p 65.20p 69.00p 99462
24/01/2017 62.00p 69.00p 61.15p 66.00p 264350
23/01/2017 58.50p 64.00p 58.50p 62.00p 257549
20/01/2017 57.50p 59.25p 55.25p 57.50p 5355
19/01/2017 57.50p 57.50p 56.00p 57.50p 15000
18/01/2017 59.50p 59.50p 55.00p 57.50p 53553
17/01/2017 53.00p 60.00p 53.00p 59.00p 127558
16/01/2017 53.00p 55.00p 52.00p 53.00p 41279
13/01/2017 53.00p 53.00p 51.01p 53.00p 38027
12/01/2017 53.00p 53.00p 51.00p 53.00p 51157
11/01/2017 53.00p 53.00p 53.00p 53.00p 0
10/01/2017 53.00p 55.00p 51.60p 53.00p 31140
09/01/2017 53.00p 53.40p 51.00p 53.00p 32487
06/01/2017 55.00p 55.60p 52.15p 53.00p 36654
05/01/2017 53.00p 56.00p 53.00p 55.00p 172206
04/01/2017 49.50p 54.00p 47.35p 53.00p 180288
03/01/2017 49.00p 51.99p 47.60p 49.50p 26240
30/12/2016 49.00p 51.00p 47.60p 49.00p 5000
29/12/2016 49.00p 49.00p 49.00p 49.00p 0
28/12/2016 46.50p 50.00p 45.15p 49.00p 51793
23/12/2016 47.50p 47.50p 45.01p 46.50p 10630
22/12/2016 47.50p 47.50p 47.50p 47.50p 0
21/12/2016 45.50p 47.50p 45.10p 47.50p 14444
20/12/2016 48.00p 49.40p 44.00p 45.50p 47213
19/12/2016 48.50p 48.50p 46.52p 48.00p 9000
16/12/2016 48.00p 51.99p 46.00p 48.50p 1088243
15/12/2016 42.50p 49.00p 42.50p 47.50p 153090
14/12/2016 41.00p 41.70p 40.01p 41.00p 8758
13/12/2016 41.00p 41.00p 40.30p 41.00p 10000
12/12/2016 42.50p 43.00p 40.00p 41.00p 46992
09/12/2016 42.50p 45.00p 42.50p 42.50p 25155
08/12/2016 43.00p 43.00p 40.00p 42.50p 25100
07/12/2016 43.00p 45.00p 42.00p 43.00p 17455
06/12/2016 43.00p 44.65p 43.00p 43.00p 21000
05/12/2016 42.00p 43.50p 42.00p 43.00p 12000
02/12/2016 43.50p 44.00p 42.00p 42.00p 30727
01/12/2016 43.50p 44.75p 42.10p 43.50p 39474
30/11/2016 43.50p 44.75p 43.50p 43.50p 1400
29/11/2016 43.50p 43.51p 43.50p 43.50p 11400
28/11/2016 44.50p 44.99p 42.00p 43.50p 70588
25/11/2016 44.50p 44.50p 44.50p 44.50p 0
24/11/2016 44.50p 44.50p 44.50p 44.50p 0
23/11/2016 45.00p 46.00p 44.00p 44.50p 84779
22/11/2016 43.00p 45.79p 43.00p 45.00p 292050
21/11/2016 39.00p 45.00p 39.00p 43.00p 163581
18/11/2016 38.00p 38.50p 36.60p 38.00p 1412
17/11/2016 38.00p 38.00p 36.60p 38.00p 900
16/11/2016 38.00p 38.00p 36.60p 38.00p 4600
15/11/2016 38.00p 38.00p 36.60p 38.00p 6648
14/11/2016 38.00p 38.00p 38.00p 38.00p 0
11/11/2016 38.00p 40.00p 36.25p 38.00p 8560
10/11/2016 38.00p 38.00p 36.33p 38.00p 8365
09/11/2016 38.00p 38.00p 38.00p 38.00p 0
08/11/2016 37.50p 39.00p 36.23p 38.00p 65047
07/11/2016 37.50p 39.00p 37.50p 37.50p 1180
04/11/2016 38.00p 38.40p 36.00p 37.50p 20980
03/11/2016 38.00p 38.00p 37.00p 38.00p 3000
02/11/2016 38.00p 38.00p 37.00p 38.00p 8639
01/11/2016 38.00p 38.40p 37.00p 38.00p 10285
31/10/2016 38.00p 38.00p 38.00p 38.00p 0
28/10/2016 38.00p 38.49p 38.00p 38.00p 5000
27/10/2016 38.50p 39.00p 38.00p 38.00p 3886
26/10/2016 38.50p 40.00p 37.11p 38.50p 30957
25/10/2016 38.50p 38.50p 37.10p 38.50p 18855
24/10/2016 38.50p 38.50p 38.50p 38.50p 0
21/10/2016 38.50p 38.50p 38.49p 38.50p 10000
20/10/2016 38.50p 38.50p 38.49p 38.50p 3416
19/10/2016 40.50p 40.50p 37.00p 38.50p 26162
18/10/2016 41.50p 41.50p 39.00p 40.50p 11552
17/10/2016 41.50p 42.00p 39.00p 41.50p 30497

*Close Price adjusted for both dividends and splits