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
14/10/2016 39.00p 42.99p 38.50p 41.50p 50557
13/10/2016 39.00p 39.00p 38.50p 39.00p 100
12/10/2016 41.00p 41.00p 38.10p 38.50p 48585
11/10/2016 39.50p 42.99p 39.50p 41.00p 31511
10/10/2016 37.00p 39.73p 36.20p 39.50p 146818
07/10/2016 36.50p 36.50p 36.45p 36.50p 1197
06/10/2016 36.50p 36.50p 35.03p 36.50p 10741
05/10/2016 36.50p 36.50p 35.03p 36.50p 19000
04/10/2016 35.50p 36.50p 35.00p 36.50p 11186
03/10/2016 35.50p 35.50p 35.00p 35.50p 24906
30/09/2016 36.50p 36.50p 35.01p 35.50p 22503
29/09/2016 37.00p 37.40p 35.75p 37.00p 54634
28/09/2016 37.00p 37.00p 36.00p 37.00p 10000
27/09/2016 37.00p 37.00p 36.00p 37.00p 8440
26/09/2016 37.00p 37.00p 36.95p 37.00p 20777
23/09/2016 37.00p 37.00p 36.00p 37.00p 64000
22/09/2016 37.00p 37.00p 36.00p 37.00p 66500
21/09/2016 36.50p 37.80p 34.50p 37.00p 2918365
20/09/2016 36.50p 37.00p 36.00p 36.50p 6600
19/09/2016 37.50p 37.50p 35.00p 36.50p 199550
16/09/2016 38.00p 38.00p 36.00p 38.00p 10000
15/09/2016 38.00p 38.00p 36.00p 38.00p 16211
14/09/2016 38.50p 38.50p 37.00p 38.00p 31974
13/09/2016 39.00p 39.32p 36.50p 38.50p 31842
12/09/2016 40.00p 41.00p 39.00p 40.00p 82000
09/09/2016 39.50p 40.70p 37.50p 40.00p 88982
08/09/2016 40.00p 40.00p 39.00p 40.00p 10000
07/09/2016 40.50p 40.99p 39.00p 40.00p 31445
06/09/2016 40.00p 40.50p 39.00p 40.00p 39901
05/09/2016 40.00p 40.80p 39.00p 40.00p 46249
02/09/2016 42.50p 42.50p 38.10p 40.00p 155242
01/09/2016 42.75p 42.75p 42.75p 42.75p 0
31/08/2016 42.75p 42.75p 41.53p 42.75p 9000
30/08/2016 42.25p 42.75p 41.50p 42.75p 31067
26/08/2016 42.25p 42.25p 42.25p 42.25p 0
25/08/2016 42.25p 42.25p 41.50p 42.25p 1450
24/08/2016 43.00p 43.00p 42.00p 42.25p 51221
23/08/2016 43.00p 43.00p 42.00p 43.00p 2918
22/08/2016 43.50p 43.50p 42.00p 43.00p 23723
19/08/2016 43.50p 43.50p 42.00p 43.50p 6712
18/08/2016 43.50p 43.50p 42.00p 43.50p 48384
17/08/2016 44.75p 44.75p 42.27p 43.50p 7232
16/08/2016 44.75p 45.00p 43.30p 44.75p 2617
15/08/2016 43.50p 45.21p 43.00p 44.75p 25798
12/08/2016 44.00p 44.00p 42.00p 43.50p 89917
11/08/2016 44.00p 44.00p 43.13p 44.00p 8250
10/08/2016 44.50p 44.50p 43.10p 44.00p 58832
09/08/2016 45.00p 45.00p 44.50p 44.50p 11328
08/08/2016 45.25p 45.25p 44.00p 45.00p 54031
05/08/2016 45.25p 45.25p 44.20p 45.25p 5231
04/08/2016 45.25p 45.25p 44.15p 45.25p 8000
03/08/2016 45.25p 46.25p 44.13p 45.25p 15393
02/08/2016 45.75p 45.75p 45.00p 45.25p 28600
01/08/2016 45.75p 46.25p 45.25p 45.75p 31800
29/07/2016 45.75p 46.25p 45.00p 45.75p 5724
28/07/2016 47.50p 47.50p 45.00p 45.75p 47218
27/07/2016 47.50p 48.00p 46.15p 47.50p 379
26/07/2016 47.50p 47.50p 46.15p 47.50p 1473
25/07/2016 47.50p 47.50p 46.15p 47.50p 1000
22/07/2016 47.50p 48.00p 46.07p 47.50p 11333
21/07/2016 48.00p 48.00p 46.20p 47.50p 15283
20/07/2016 48.00p 49.80p 46.20p 48.00p 23012
19/07/2016 47.50p 48.00p 47.50p 48.00p 0
18/07/2016 47.50p 47.50p 47.00p 47.50p 10000
15/07/2016 45.00p 49.00p 44.10p 47.50p 39785
14/07/2016 45.00p 45.00p 45.00p 45.00p 0
13/07/2016 44.00p 47.00p 44.00p 45.00p 12173
12/07/2016 44.00p 46.00p 44.00p 44.00p 1263
11/07/2016 44.50p 46.00p 43.30p 44.00p 117238
08/07/2016 43.50p 44.55p 43.25p 44.50p 44750
07/07/2016 43.50p 43.50p 42.00p 43.50p 4039
06/07/2016 43.50p 44.40p 43.50p 43.50p 5000
05/07/2016 43.50p 43.50p 42.00p 43.50p 870
04/07/2016 43.50p 43.50p 42.00p 43.50p 5056
01/07/2016 43.50p 43.50p 42.00p 43.50p 11616
30/06/2016 43.50p 44.99p 42.25p 43.50p 1512
29/06/2016 43.50p 44.55p 42.00p 43.50p 35135
28/06/2016 43.50p 44.99p 42.00p 43.50p 23175
27/06/2016 46.50p 46.50p 41.50p 43.50p 120123
24/06/2016 47.00p 47.99p 45.00p 46.50p 23695
23/06/2016 48.50p 48.50p 47.00p 48.50p 50000
22/06/2016 48.50p 48.50p 47.25p 48.50p 10000
21/06/2016 48.50p 49.50p 47.15p 48.50p 22010
20/06/2016 48.50p 48.50p 48.50p 48.50p 0
17/06/2016 48.50p 48.50p 48.00p 48.50p 50000
16/06/2016 48.50p 48.50p 47.00p 48.50p 2513
15/06/2016 48.50p 49.25p 47.00p 48.50p 83800
14/06/2016 48.50p 48.50p 47.00p 48.50p 3579
13/06/2016 48.50p 48.50p 47.00p 48.50p 7532
10/06/2016 50.00p 50.00p 47.00p 48.50p 19016
09/06/2016 50.00p 50.00p 48.00p 50.00p 10603
08/06/2016 50.00p 50.20p 50.00p 50.00p 671
07/06/2016 50.00p 50.00p 48.00p 50.00p 13709
06/06/2016 50.00p 50.00p 48.00p 50.00p 8341
03/06/2016 50.00p 50.15p 48.00p 50.00p 65266
02/06/2016 50.00p 50.20p 48.00p 50.00p 25558
01/06/2016 50.00p 50.00p 48.00p 50.00p 10870
31/05/2016 50.50p 50.50p 49.00p 50.50p 21433
27/05/2016 50.50p 50.50p 49.00p 50.50p 2595
26/05/2016 50.50p 50.50p 49.06p 50.50p 1303
25/05/2016 50.50p 50.50p 49.00p 50.50p 26982
24/05/2016 50.50p 50.50p 49.00p 50.50p 9593
23/05/2016 50.50p 51.00p 49.25p 50.50p 3722
20/05/2016 50.50p 50.50p 49.30p 50.50p 9308
19/05/2016 50.50p 51.75p 49.00p 50.50p 52059
18/05/2016 49.50p 50.50p 48.01p 50.50p 511802
17/05/2016 49.50p 49.50p 48.70p 49.50p 435
16/05/2016 49.00p 50.80p 48.30p 49.50p 38752
13/05/2016 47.50p 50.85p 47.20p 49.00p 117975
12/05/2016 45.50p 48.60p 45.50p 47.50p 111936
11/05/2016 45.50p 47.90p 45.50p 45.50p 2061
10/05/2016 44.00p 45.00p 43.20p 44.00p 373921
09/05/2016 44.00p 44.00p 43.50p 44.00p 11102
06/05/2016 44.00p 44.98p 43.50p 44.00p 28000
05/05/2016 44.00p 44.99p 43.50p 44.00p 18400
04/05/2016 45.00p 46.00p 44.00p 44.00p 57296
03/05/2016 41.50p 45.11p 41.50p 45.00p 85527
29/04/2016 41.50p 43.00p 40.02p 41.50p 36401
28/04/2016 41.50p 41.50p 40.02p 41.50p 2841
27/04/2016 41.50p 41.50p 40.02p 41.50p 8527
26/04/2016 41.50p 41.50p 40.02p 41.50p 1814
25/04/2016 41.50p 42.50p 40.01p 41.50p 15157
22/04/2016 41.00p 41.90p 41.00p 41.50p 7689
21/04/2016 41.00p 42.00p 39.40p 41.00p 27872
20/04/2016 41.00p 41.40p 39.01p 41.00p 19413
19/04/2016 41.50p 42.75p 40.00p 41.00p 160530
18/04/2016 41.50p 41.50p 40.00p 41.50p 11295
15/04/2016 41.50p 41.50p 40.00p 41.50p 5000
14/04/2016 42.00p 42.00p 39.37p 41.50p 45960
13/04/2016 41.50p 43.40p 40.65p 42.00p 34363
12/04/2016 41.00p 43.00p 41.00p 42.00p 44767
11/04/2016 37.50p 41.99p 36.60p 41.00p 82976
08/04/2016 37.50p 39.00p 36.51p 37.50p 48378
07/04/2016 37.50p 38.00p 36.00p 37.50p 142352
06/04/2016 37.50p 38.00p 36.00p 37.50p 71156
05/04/2016 41.50p 42.85p 37.00p 37.50p 245457
04/04/2016 38.50p 38.50p 36.00p 38.00p 42137
01/04/2016 38.50p 38.95p 38.50p 38.50p 19191
31/03/2016 38.50p 38.50p 37.00p 38.50p 20238
30/03/2016 39.50p 39.50p 38.00p 38.50p 9390
29/03/2016 39.50p 39.95p 37.26p 39.50p 14077
24/03/2016 40.00p 40.00p 39.00p 39.50p 16064
23/03/2016 40.00p 40.30p 39.00p 40.00p 13689
22/03/2016 40.00p 40.00p 40.00p 40.00p 0
21/03/2016 41.00p 41.00p 38.00p 40.00p 37065
18/03/2016 41.00p 42.70p 39.00p 41.00p 44812
17/03/2016 41.00p 42.00p 39.25p 41.00p 9126
16/03/2016 41.00p 41.00p 39.25p 41.00p 4188
15/03/2016 41.00p 41.00p 39.20p 41.00p 3633
14/03/2016 41.00p 42.00p 39.40p 41.00p 12404
11/03/2016 41.00p 41.00p 39.01p 41.00p 2000
10/03/2016 41.00p 41.00p 41.00p 41.00p 0
09/03/2016 41.00p 41.00p 41.00p 41.00p 0
08/03/2016 39.50p 42.99p 39.50p 41.00p 53500
07/03/2016 40.00p 40.25p 38.50p 39.50p 46149
04/03/2016 37.00p 41.00p 37.00p 40.00p 78894
03/03/2016 36.00p 38.50p 36.00p 37.00p 10341
02/03/2016 36.00p 36.50p 35.70p 36.00p 8800
01/03/2016 36.00p 36.00p 35.10p 36.00p 299
29/02/2016 36.00p 36.00p 35.05p 36.00p 4044
26/02/2016 36.50p 37.80p 35.05p 36.00p 39784
25/02/2016 36.50p 36.70p 36.50p 36.50p 5400
24/02/2016 36.50p 36.50p 35.01p 36.50p 26811
23/02/2016 37.00p 37.75p 36.00p 36.50p 10130
22/02/2016 37.00p 37.00p 36.01p 37.00p 17270
19/02/2016 36.00p 37.40p 35.50p 37.00p 42000
18/02/2016 36.00p 36.50p 36.00p 36.00p 1050
17/02/2016 36.00p 37.50p 35.50p 36.00p 15536
16/02/2016 36.00p 36.50p 35.18p 36.00p 4559
15/02/2016 36.50p 37.00p 35.50p 36.00p 13272
12/02/2016 36.50p 37.00p 35.33p 36.50p 13202
11/02/2016 36.50p 36.50p 35.33p 36.50p 10000
10/02/2016 38.50p 38.50p 36.50p 36.50p 8852
09/02/2016 38.50p 39.70p 37.50p 38.50p 566
08/02/2016 38.50p 39.00p 38.50p 38.50p 7500
05/02/2016 38.50p 38.50p 37.00p 38.50p 12370
04/02/2016 38.50p 38.50p 38.50p 38.50p 0
03/02/2016 37.50p 39.70p 37.45p 38.50p 29187
02/02/2016 37.50p 37.50p 37.25p 37.50p 18000
01/02/2016 36.50p 38.00p 36.50p 37.50p 7352
29/01/2016 36.50p 36.50p 36.00p 36.50p 8556
28/01/2016 36.50p 37.50p 35.55p 36.50p 48489
27/01/2016 37.00p 37.50p 36.00p 36.50p 11881
26/01/2016 36.00p 37.50p 35.20p 37.00p 37623
25/01/2016 34.50p 37.75p 34.50p 36.25p 138770
22/01/2016 33.25p 35.30p 32.51p 34.50p 42115
21/01/2016 33.25p 33.35p 32.51p 33.25p 62669
20/01/2016 33.50p 33.50p 32.50p 33.25p 134305
19/01/2016 33.50p 34.00p 32.00p 33.00p 129465
18/01/2016 36.00p 36.99p 33.01p 33.50p 149569
15/01/2016 36.00p 39.00p 35.25p 36.00p 134635
14/01/2016 37.00p 38.00p 35.33p 36.00p 31825
13/01/2016 37.50p 37.50p 36.60p 37.00p 23613
12/01/2016 37.50p 38.00p 36.50p 37.50p 38177
11/01/2016 37.50p 38.95p 37.00p 37.50p 54064
08/01/2016 37.50p 37.50p 37.00p 37.50p 0
07/01/2016 38.00p 38.85p 37.00p 37.50p 77366
06/01/2016 37.50p 38.70p 37.00p 38.00p 28598
05/01/2016 38.00p 38.70p 37.10p 38.00p 33000
04/01/2016 40.00p 40.00p 38.00p 38.00p 61486

*Close Price adjusted for both dividends and splits