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
01/06/2015 63.00p 63.09p 61.00p 62.00p 17136
29/05/2015 64.00p 64.00p 61.00p 63.00p 10891
28/05/2015 66.00p 66.00p 62.00p 64.00p 49939
27/05/2015 66.00p 66.88p 64.00p 66.00p 54991
26/05/2015 59.50p 67.90p 58.75p 66.00p 128554
22/05/2015 55.50p 62.00p 54.75p 59.50p 196489
21/05/2015 51.00p 57.00p 51.00p 55.50p 91977
20/05/2015 51.00p 51.49p 51.00p 51.00p 4000
19/05/2015 51.50p 51.50p 50.00p 51.00p 19779
18/05/2015 52.50p 53.00p 50.30p 51.50p 24892
15/05/2015 54.00p 54.49p 51.10p 52.50p 92869
14/05/2015 54.00p 54.80p 53.10p 54.00p 44311
13/05/2015 49.00p 56.95p 49.00p 54.00p 222215
12/05/2015 47.50p 51.00p 47.50p 49.00p 31016
11/05/2015 47.00p 48.00p 46.10p 47.50p 31441
08/05/2015 47.00p 47.80p 47.00p 47.00p 8659
07/05/2015 47.00p 47.00p 46.00p 47.00p 15271
06/05/2015 46.50p 47.00p 46.50p 47.00p 0
05/05/2015 46.50p 48.00p 45.50p 46.50p 50522
01/05/2015 45.50p 47.75p 43.27p 46.50p 62318
30/04/2015 47.00p 49.75p 46.00p 48.50p 23763
29/04/2015 47.00p 48.30p 47.00p 47.00p 5991
28/04/2015 47.00p 47.50p 46.00p 47.00p 15364
27/04/2015 47.00p 48.40p 45.40p 47.00p 10455
24/04/2015 47.00p 48.40p 45.10p 47.00p 65245
23/04/2015 47.00p 47.00p 47.00p 47.00p 0
22/04/2015 47.00p 48.60p 47.00p 47.00p 25948
21/04/2015 41.00p 50.00p 40.30p 47.00p 216730
20/04/2015 41.50p 42.50p 40.03p 41.00p 4313
17/04/2015 42.50p 42.68p 39.75p 41.50p 32437
16/04/2015 42.50p 43.00p 41.80p 42.50p 3938
15/04/2015 42.50p 44.00p 41.05p 42.50p 38294
14/04/2015 40.00p 42.90p 40.00p 42.00p 60614
13/04/2015 40.00p 40.65p 39.31p 40.00p 5226
10/04/2015 40.00p 40.70p 39.25p 40.00p 4820
09/04/2015 40.00p 40.00p 39.98p 40.00p 27415
08/04/2015 39.50p 40.00p 38.42p 40.00p 177538
07/04/2015 39.50p 39.90p 38.00p 39.50p 59322
02/04/2015 40.00p 40.00p 39.00p 39.50p 110125
01/04/2015 39.50p 40.00p 39.02p 40.00p 11058
31/03/2015 40.50p 40.90p 39.50p 39.50p 34575
30/03/2015 42.25p 42.25p 40.00p 40.50p 45134
27/03/2015 43.25p 43.25p 41.60p 42.25p 6229
26/03/2015 44.50p 44.50p 41.50p 43.25p 198378
25/03/2015 44.50p 44.50p 43.00p 44.50p 2476
24/03/2015 44.50p 44.67p 44.05p 44.50p 3825
23/03/2015 44.50p 44.70p 44.05p 44.50p 7065
20/03/2015 44.50p 44.75p 44.00p 44.50p 20000
19/03/2015 44.50p 44.50p 44.05p 44.50p 80
18/03/2015 44.00p 45.00p 43.00p 44.50p 82034
17/03/2015 45.50p 45.50p 43.00p 44.00p 47477
16/03/2015 50.00p 50.00p 45.10p 45.50p 84400
13/03/2015 50.00p 50.00p 49.10p 50.00p 5693
12/03/2015 50.00p 50.40p 49.05p 50.00p 15799
11/03/2015 49.50p 50.50p 49.15p 50.00p 49455
10/03/2015 49.00p 51.00p 49.00p 49.50p 89577
09/03/2015 48.50p 48.93p 47.50p 48.50p 46435
06/03/2015 48.00p 48.50p 47.00p 48.50p 187619
05/03/2015 48.00p 48.00p 47.00p 48.00p 14610
04/03/2015 48.00p 48.40p 47.50p 48.00p 7864
03/03/2015 48.00p 48.49p 47.10p 48.00p 4602
02/03/2015 50.50p 50.50p 47.25p 48.00p 45212
27/02/2015 50.50p 50.50p 50.00p 50.50p 9323
26/02/2015 52.00p 52.00p 50.10p 50.50p 38554
25/02/2015 52.50p 52.75p 51.05p 52.00p 30601
24/02/2015 51.50p 53.00p 50.75p 52.50p 33701
23/02/2015 53.00p 53.00p 50.10p 51.50p 93870
20/02/2015 52.00p 55.40p 52.00p 53.00p 126001
19/02/2015 48.00p 53.50p 47.90p 52.00p 308548
18/02/2015 42.00p 50.50p 42.00p 47.50p 364741
17/02/2015 42.00p 42.90p 41.10p 42.00p 516720
16/02/2015 41.00p 42.90p 41.00p 42.00p 310961
13/02/2015 39.00p 43.00p 39.00p 41.00p 452673
12/02/2015 38.50p 39.82p 38.00p 39.00p 223473
11/02/2015 39.50p 39.50p 38.00p 38.50p 24084
10/02/2015 39.50p 39.50p 39.00p 39.50p 60000
09/02/2015 39.50p 39.50p 39.03p 39.50p 29627
06/02/2015 39.00p 39.75p 38.00p 39.50p 83408
05/02/2015 39.00p 39.00p 38.00p 39.00p 9000
04/02/2015 37.50p 39.40p 37.30p 39.00p 171079
03/02/2015 38.00p 38.00p 37.02p 37.50p 6278
02/02/2015 38.00p 38.00p 37.02p 38.00p 17424
30/01/2015 38.50p 38.50p 37.02p 38.00p 23039
29/01/2015 38.00p 39.48p 37.00p 38.50p 129844
28/01/2015 37.00p 39.00p 37.00p 38.00p 6090
27/01/2015 38.50p 39.00p 36.00p 38.00p 69765
26/01/2015 39.00p 39.50p 37.00p 38.50p 21293
23/01/2015 39.00p 41.00p 38.00p 39.00p 24561
22/01/2015 39.00p 39.50p 38.11p 39.00p 10089
21/01/2015 39.50p 39.50p 38.11p 39.00p 1350
20/01/2015 39.00p 39.95p 38.12p 39.50p 10104
19/01/2015 41.50p 41.50p 38.10p 39.00p 11657
16/01/2015 41.50p 42.00p 40.00p 41.50p 25679
15/01/2015 41.50p 42.50p 40.01p 41.50p 7019
14/01/2015 43.50p 43.50p 40.30p 41.50p 99088
13/01/2015 42.50p 45.13p 41.00p 43.50p 402827
12/01/2015 42.50p 43.50p 41.00p 42.50p 13378
09/01/2015 40.50p 42.50p 40.00p 42.50p 75048
08/01/2015 40.50p 40.50p 40.00p 40.50p 2667
07/01/2015 40.50p 42.00p 39.75p 40.50p 98630
06/01/2015 41.00p 41.00p 39.60p 40.50p 4276
05/01/2015 42.50p 42.50p 39.00p 41.00p 65053
02/01/2015 42.50p 42.50p 40.01p 42.50p 26386
31/12/2014 42.50p 42.50p 40.25p 42.50p 6965
30/12/2014 42.50p 43.25p 41.20p 42.50p 13840
29/12/2014 42.50p 43.40p 41.15p 42.50p 23564
24/12/2014 42.00p 42.70p 42.00p 42.00p 1141
23/12/2014 42.00p 42.99p 39.00p 42.00p 16692
22/12/2014 41.00p 42.99p 41.00p 42.00p 18133
19/12/2014 41.50p 42.40p 38.50p 41.00p 22726
18/12/2014 41.50p 42.40p 40.00p 41.50p 35294
17/12/2014 40.50p 42.00p 39.50p 41.50p 29955
16/12/2014 39.00p 41.70p 39.00p 40.50p 25415
15/12/2014 39.00p 40.00p 38.05p 39.00p 17635
12/12/2014 42.00p 42.00p 38.00p 39.00p 66285
11/12/2014 42.00p 42.00p 41.00p 42.00p 76690
10/12/2014 43.00p 43.60p 41.00p 42.00p 75296
09/12/2014 44.00p 44.00p 42.00p 43.00p 33514
08/12/2014 47.50p 47.50p 43.00p 44.00p 81365
05/12/2014 47.50p 48.00p 45.00p 47.50p 60543
04/12/2014 47.00p 48.00p 46.40p 47.50p 33680
03/12/2014 46.50p 47.00p 45.00p 47.00p 26055
02/12/2014 45.50p 46.50p 44.15p 46.50p 76190
01/12/2014 46.50p 46.50p 43.65p 45.50p 84755
28/11/2014 46.00p 46.50p 45.00p 46.50p 16097
27/11/2014 49.00p 49.35p 44.39p 46.00p 159964
26/11/2014 55.00p 55.89p 48.00p 49.00p 278557
25/11/2014 64.00p 64.00p 53.10p 55.00p 661373
24/11/2014 72.00p 75.00p 71.00p 74.00p 87435
21/11/2014 71.00p 73.00p 71.00p 72.00p 39129
20/11/2014 71.00p 71.40p 70.00p 71.00p 12084
19/11/2014 71.00p 71.50p 70.00p 71.00p 28891
18/11/2014 71.50p 71.50p 70.00p 71.00p 31713
17/11/2014 71.50p 72.00p 71.00p 71.50p 12910
14/11/2014 71.50p 72.00p 71.33p 71.50p 40171
13/11/2014 71.00p 72.00p 71.00p 71.50p 57937
12/11/2014 70.50p 72.60p 69.40p 71.00p 208957
11/11/2014 69.50p 70.50p 69.00p 70.50p 62408
10/11/2014 74.00p 74.00p 69.00p 69.50p 52264
07/11/2014 73.00p 73.00p 72.00p 73.00p 22690
06/11/2014 73.00p 73.00p 71.00p 73.00p 78000
05/11/2014 73.00p 74.00p 72.41p 73.00p 26061
04/11/2014 75.50p 75.65p 71.00p 73.00p 97067
03/11/2014 78.50p 78.50p 73.00p 75.50p 71341
31/10/2014 81.00p 81.00p 78.00p 78.50p 46600
30/10/2014 81.50p 82.25p 80.00p 81.00p 26097
29/10/2014 81.50p 82.38p 80.12p 81.50p 35808
28/10/2014 81.50p 81.75p 80.00p 81.50p 32866
27/10/2014 81.50p 81.95p 80.00p 81.50p 4800
24/10/2014 84.00p 85.40p 80.00p 81.50p 64720
23/10/2014 85.00p 85.17p 84.00p 85.00p 56370
22/10/2014 79.50p 86.00p 78.25p 85.00p 158207
21/10/2014 82.50p 83.00p 80.00p 81.00p 26486
20/10/2014 82.00p 83.75p 81.00p 82.50p 27254
17/10/2014 76.00p 84.00p 76.00p 82.00p 132908
16/10/2014 81.00p 81.79p 70.00p 76.00p 277810
15/10/2014 84.00p 85.00p 80.00p 81.00p 40851
14/10/2014 87.50p 88.40p 82.12p 84.00p 63118
13/10/2014 95.00p 95.00p 85.00p 88.50p 247838
10/10/2014 99.50p 99.50p 92.00p 95.00p 167057
09/10/2014 97.50p 101.00p 97.50p 100.00p 105486
08/10/2014 98.50p 98.50p 95.50p 97.00p 578238
07/10/2014 112.50p 112.50p 97.00p 98.50p 572238
06/10/2014 125.00p 125.00p 105.00p 113.00p 288383
03/10/2014 131.50p 131.50p 123.00p 125.00p 73647
02/10/2014 133.50p 134.20p 129.61p 131.50p 42104
01/10/2014 134.50p 135.00p 130.50p 133.50p 14403
30/09/2014 132.00p 135.50p 130.00p 134.50p 156544
29/09/2014 139.00p 139.00p 129.00p 132.00p 70316
26/09/2014 140.00p 140.00p 137.00p 139.00p 73946
25/09/2014 142.50p 142.80p 137.25p 140.00p 90286
24/09/2014 142.50p 144.99p 140.00p 142.50p 36551
23/09/2014 142.50p 144.00p 140.00p 142.50p 150883
22/09/2014 142.00p 143.90p 140.50p 142.50p 156489
19/09/2014 142.50p 145.00p 139.00p 142.00p 218863
18/09/2014 142.50p 142.50p 140.00p 142.50p 79001
17/09/2014 138.50p 143.95p 135.00p 142.00p 451644
16/09/2014 150.50p 150.50p 128.00p 139.00p 1034812
15/09/2014 180.50p 182.00p 178.00p 180.50p 28105
12/09/2014 183.00p 184.00p 179.00p 183.00p 41032
11/09/2014 183.00p 184.50p 180.50p 183.00p 31130
10/09/2014 183.00p 185.37p 182.00p 183.00p 18180
09/09/2014 183.50p 184.20p 182.00p 183.00p 49751
08/09/2014 184.50p 185.45p 183.00p 183.50p 24846
05/09/2014 182.50p 186.00p 181.00p 184.50p 133042
04/09/2014 182.50p 182.70p 180.50p 182.50p 14528
03/09/2014 180.50p 183.95p 179.50p 182.50p 146510
02/09/2014 180.50p 181.45p 178.52p 180.50p 39722
01/09/2014 182.50p 182.50p 180.00p 180.50p 53503
29/08/2014 181.50p 183.00p 180.50p 182.50p 75995
28/08/2014 187.00p 187.00p 180.50p 181.50p 160925
27/08/2014 187.50p 190.00p 185.00p 187.00p 104598
26/08/2014 188.50p 192.00p 187.00p 188.50p 204954
22/08/2014 169.00p 191.70p 167.20p 188.50p 341847
21/08/2014 170.00p 170.00p 167.25p 169.00p 12863
20/08/2014 169.00p 169.00p 168.00p 169.00p 14923
19/08/2014 170.00p 171.25p 168.00p 169.00p 28768
18/08/2014 170.00p 170.75p 168.00p 170.00p 16232
15/08/2014 171.00p 171.20p 170.00p 170.00p 25992
14/08/2014 172.50p 172.50p 170.25p 171.00p 13438

*Close Price adjusted for both dividends and splits