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
13/08/2014 172.50p 175.00p 170.00p 172.50p 26329
12/08/2014 172.50p 172.50p 170.00p 172.50p 13078
11/08/2014 173.50p 173.50p 170.00p 172.50p 92914
08/08/2014 173.00p 173.50p 171.00p 173.50p 44884
07/08/2014 173.00p 174.60p 171.00p 173.00p 10643
06/08/2014 173.50p 174.38p 171.00p 173.00p 23757
05/08/2014 176.00p 176.59p 169.74p 173.50p 250875
04/08/2014 176.00p 176.50p 175.25p 176.00p 6162
01/08/2014 179.00p 179.00p 175.25p 176.00p 96246
31/07/2014 179.00p 179.60p 178.00p 179.00p 19410
30/07/2014 180.00p 180.00p 178.56p 179.00p 25209
29/07/2014 180.00p 181.00p 178.00p 180.00p 25046
28/07/2014 181.00p 181.00p 180.00p 180.00p 47625
25/07/2014 175.50p 181.70p 175.50p 181.00p 54587
24/07/2014 173.50p 176.00p 172.00p 175.50p 310264
23/07/2014 173.50p 173.80p 172.00p 173.50p 27181
22/07/2014 173.50p 174.00p 172.25p 173.50p 23033
21/07/2014 172.00p 175.00p 171.22p 173.50p 168891
18/07/2014 173.00p 174.00p 170.00p 172.00p 52728
17/07/2014 177.50p 179.50p 170.00p 173.00p 29422
16/07/2014 180.50p 180.50p 176.00p 177.50p 52845
15/07/2014 180.50p 180.50p 176.00p 180.50p 260317
14/07/2014 183.00p 183.00p 179.00p 180.50p 61389
11/07/2014 198.00p 198.00p 173.00p 180.50p 469558
10/07/2014 200.50p 200.87p 193.00p 196.50p 35537
09/07/2014 202.00p 202.00p 197.00p 200.50p 100758
08/07/2014 203.50p 203.50p 198.00p 202.00p 88175
07/07/2014 203.50p 203.50p 200.50p 203.50p 148490
04/07/2014 203.50p 203.89p 200.00p 203.50p 62179
03/07/2014 202.50p 207.00p 200.10p 203.50p 231381
02/07/2014 199.00p 204.75p 197.60p 202.50p 253793
01/07/2014 199.00p 202.00p 197.60p 199.00p 162054
30/06/2014 199.00p 201.50p 197.56p 199.00p 233167
27/06/2014 199.00p 200.00p 197.00p 199.00p 163850
26/06/2014 199.00p 200.00p 196.00p 199.00p 52950
25/06/2014 199.00p 201.00p 196.00p 199.00p 78916
24/06/2014 200.50p 204.89p 196.00p 199.00p 184954
23/06/2014 193.50p 201.50p 190.00p 200.50p 675800
20/06/2014 194.50p 194.60p 192.00p 193.50p 20950
19/06/2014 193.50p 196.50p 190.60p 194.50p 38303
18/06/2014 199.00p 199.00p 185.12p 193.50p 106033
17/06/2014 200.50p 200.50p 195.00p 199.00p 54806
16/06/2014 205.50p 206.00p 198.00p 200.50p 109289
13/06/2014 209.00p 209.18p 197.00p 200.00p 84629
12/06/2014 212.00p 212.00p 206.00p 209.00p 38831
11/06/2014 210.00p 213.00p 208.00p 212.00p 19132
10/06/2014 212.50p 212.50p 206.99p 210.00p 28071
09/06/2014 214.00p 214.00p 208.60p 210.00p 47080
06/06/2014 216.50p 217.00p 212.00p 214.00p 29472
05/06/2014 217.50p 217.50p 211.00p 216.50p 39395
04/06/2014 217.50p 217.50p 215.00p 217.50p 25970
03/06/2014 220.00p 220.00p 216.00p 217.50p 17226
02/06/2014 228.00p 228.00p 220.00p 220.00p 30175
30/05/2014 220.00p 228.40p 220.00p 228.00p 169133
29/05/2014 215.00p 224.00p 213.00p 220.50p 62216
28/05/2014 215.00p 215.45p 212.00p 215.00p 32665
27/05/2014 204.00p 216.00p 203.00p 215.00p 118546
23/05/2014 215.50p 215.50p 203.11p 204.00p 66258
22/05/2014 213.00p 217.28p 212.53p 215.50p 186818
21/05/2014 213.00p 213.00p 212.05p 213.00p 6794
20/05/2014 219.00p 219.00p 212.00p 213.00p 102914
19/05/2014 226.50p 227.00p 216.00p 219.00p 108502
16/05/2014 237.50p 237.50p 220.00p 226.50p 109629
15/05/2014 237.50p 239.22p 235.00p 237.50p 62832
14/05/2014 239.50p 239.92p 235.03p 237.50p 25865
13/05/2014 249.00p 249.00p 238.00p 239.50p 67103
12/05/2014 249.00p 250.50p 246.00p 250.00p 52488
09/05/2014 248.00p 250.00p 246.00p 250.00p 151491
08/05/2014 247.50p 253.48p 245.00p 248.00p 422528
07/05/2014 247.50p 250.00p 245.00p 247.50p 31486
06/05/2014 244.50p 256.80p 242.50p 247.50p 72603
02/05/2014 233.50p 244.39p 232.00p 242.50p 200833
01/05/2014 234.50p 235.00p 230.00p 233.50p 76762
30/04/2014 234.50p 236.50p 233.00p 234.50p 32062
29/04/2014 232.50p 234.85p 230.55p 234.50p 37311
28/04/2014 239.00p 239.90p 230.00p 232.50p 67381
25/04/2014 238.00p 239.75p 236.00p 239.00p 37579
24/04/2014 248.50p 248.50p 233.25p 238.00p 156372
23/04/2014 265.00p 265.00p 245.42p 248.50p 155767
22/04/2014 265.00p 265.00p 262.00p 265.00p 44610
17/04/2014 279.00p 279.00p 258.00p 265.00p 74296
16/04/2014 282.50p 282.50p 275.00p 277.00p 19031
15/04/2014 282.00p 282.00p 280.00p 282.00p 22439
14/04/2014 283.50p 283.50p 280.00p 282.00p 49335
11/04/2014 283.50p 283.50p 282.00p 283.50p 26627
10/04/2014 282.00p 283.50p 281.00p 283.50p 20324
09/04/2014 282.50p 283.98p 279.25p 282.00p 14115
08/04/2014 282.00p 283.50p 277.03p 282.50p 59606
07/04/2014 282.50p 283.45p 279.00p 282.00p 33493
04/04/2014 282.50p 285.20p 280.50p 282.50p 28540
03/04/2014 283.00p 284.95p 280.66p 282.50p 72221
02/04/2014 287.00p 287.80p 280.03p 283.00p 72845
01/04/2014 283.50p 288.40p 283.50p 287.00p 31128
31/03/2014 281.00p 289.00p 281.00p 283.50p 103079
28/03/2014 268.00p 282.50p 265.01p 275.00p 76099
27/03/2014 272.00p 272.00p 263.00p 268.00p 64515
26/03/2014 275.00p 275.00p 267.00p 269.50p 44211
25/03/2014 275.50p 276.50p 273.00p 275.00p 30833
24/03/2014 280.50p 280.50p 265.00p 275.50p 197832
21/03/2014 291.50p 293.00p 277.00p 280.50p 66386
20/03/2014 296.50p 301.00p 284.00p 291.50p 141442
19/03/2014 296.00p 296.00p 290.00p 292.50p 69724
18/03/2014 296.50p 296.50p 293.00p 296.00p 24835
17/03/2014 282.50p 297.00p 280.35p 295.00p 45725
14/03/2014 285.50p 287.00p 280.00p 282.50p 92296
13/03/2014 296.50p 296.50p 283.50p 286.00p 101699
12/03/2014 304.00p 304.70p 293.00p 296.50p 59855
11/03/2014 307.50p 307.50p 302.00p 304.00p 31452
10/03/2014 306.00p 308.75p 303.50p 307.50p 44418
07/03/2014 304.50p 306.40p 303.10p 306.00p 34936
06/03/2014 303.00p 305.90p 302.55p 304.50p 60327
05/03/2014 306.00p 306.00p 301.00p 303.00p 50273
04/03/2014 297.00p 300.00p 295.00p 298.50p 53616
03/03/2014 304.50p 304.50p 292.50p 297.00p 69052
28/02/2014 306.00p 306.00p 302.00p 304.50p 21600
27/02/2014 310.00p 310.00p 303.25p 306.00p 58887
26/02/2014 298.00p 320.00p 297.00p 310.00p 468754
25/02/2014 302.50p 305.00p 296.00p 298.00p 73816
24/02/2014 295.50p 298.00p 293.00p 296.50p 39231
21/02/2014 288.00p 298.02p 288.00p 295.50p 61520
20/02/2014 282.50p 291.00p 280.00p 288.00p 224057
19/02/2014 283.50p 285.00p 280.00p 282.50p 12388
18/02/2014 282.50p 284.85p 280.50p 283.50p 41091
17/02/2014 283.50p 284.00p 280.00p 282.50p 66168
14/02/2014 281.50p 283.50p 278.50p 283.50p 27245
13/02/2014 281.50p 281.50p 278.00p 281.50p 11966
12/02/2014 281.50p 282.00p 278.00p 281.50p 78564
11/02/2014 282.50p 282.50p 278.00p 281.50p 39281
10/02/2014 287.00p 287.00p 280.00p 282.50p 71705
07/02/2014 290.50p 291.00p 285.00p 287.00p 17583
06/02/2014 290.50p 291.69p 287.00p 290.50p 5403
05/02/2014 292.50p 293.50p 290.00p 290.50p 28586
04/02/2014 299.50p 300.00p 290.00p 293.50p 49819
03/02/2014 299.50p 301.00p 297.00p 299.50p 20773
31/01/2014 299.50p 301.00p 297.00p 299.50p 14856
30/01/2014 299.50p 299.50p 295.00p 299.50p 18264
29/01/2014 297.50p 299.90p 295.00p 299.50p 42388
28/01/2014 297.50p 297.50p 295.00p 297.50p 28615
27/01/2014 302.50p 302.50p 288.00p 297.50p 153765
24/01/2014 304.50p 307.00p 298.00p 302.50p 110424
23/01/2014 308.50p 308.70p 304.00p 306.00p 33152
22/01/2014 308.50p 312.00p 305.05p 308.50p 93547
21/01/2014 310.50p 313.70p 308.00p 308.50p 98173
20/01/2014 310.00p 314.00p 307.00p 310.50p 141855
17/01/2014 303.50p 313.00p 301.00p 310.00p 170053
16/01/2014 308.50p 310.95p 302.00p 303.50p 120538
15/01/2014 310.00p 310.95p 306.10p 308.50p 66975
14/01/2014 300.00p 314.45p 298.22p 310.00p 567756
13/01/2014 302.50p 304.00p 298.00p 300.00p 45343
10/01/2014 305.50p 308.50p 301.00p 302.50p 418823
09/01/2014 304.50p 309.00p 302.05p 305.50p 21191
08/01/2014 313.50p 316.00p 287.50p 304.50p 642567
07/01/2014 292.00p 292.00p 286.00p 287.50p 50943
06/01/2014 292.50p 294.90p 290.00p 292.00p 66708
03/01/2014 294.00p 294.75p 293.00p 294.00p 22612
02/01/2014 294.00p 295.00p 293.00p 294.00p 83711
31/12/2013 294.00p 294.00p 292.50p 292.50p 15223
30/12/2013 290.25p 297.00p 290.00p 294.00p 85554
27/12/2013 289.25p 295.00p 289.25p 290.25p 38562
24/12/2013 284.50p 290.00p 284.50p 289.25p 9333
23/12/2013 274.50p 285.00p 274.50p 284.00p 135038
20/12/2013 276.50p 277.00p 271.50p 274.50p 42204
19/12/2013 264.00p 278.00p 264.00p 276.00p 198822
18/12/2013 270.00p 270.25p 255.00p 264.00p 278897
17/12/2013 274.00p 274.00p 268.00p 273.00p 34600
16/12/2013 276.50p 276.50p 274.00p 274.00p 14581
13/12/2013 277.50p 277.50p 274.00p 276.50p 19981
12/12/2013 280.50p 280.50p 275.00p 277.50p 36990
11/12/2013 280.50p 280.50p 278.00p 279.00p 8896
10/12/2013 280.50p 282.50p 278.00p 280.50p 23526
09/12/2013 279.50p 283.00p 278.00p 280.50p 35385
06/12/2013 279.50p 280.75p 277.00p 279.00p 22667
05/12/2013 282.00p 282.00p 277.00p 279.50p 16887
04/12/2013 285.50p 285.50p 278.00p 282.00p 30115
03/12/2013 289.00p 289.00p 285.00p 285.50p 100015
02/12/2013 289.00p 289.00p 288.00p 289.00p 4557
29/11/2013 289.00p 290.00p 285.43p 289.00p 111941
28/11/2013 288.50p 289.50p 189.00p 289.00p 204973
27/11/2013 291.50p 292.25p 285.00p 288.50p 109998
26/11/2013 302.00p 302.00p 283.00p 291.50p 103917
25/11/2013 301.00p 303.00p 300.00p 302.00p 137160
22/11/2013 300.50p 303.00p 300.00p 301.00p 83929
21/11/2013 300.00p 302.45p 298.00p 300.50p 41337
20/11/2013 301.00p 302.00p 297.75p 300.00p 48516
19/11/2013 299.00p 305.00p 299.00p 301.00p 105662
18/11/2013 289.50p 304.00p 289.50p 299.00p 157338
15/11/2013 288.00p 291.00p 286.00p 289.50p 87434
14/11/2013 289.50p 291.00p 286.00p 288.00p 21387
13/11/2013 290.00p 292.00p 287.00p 289.50p 35349
12/11/2013 289.50p 292.00p 286.50p 290.00p 143134
11/11/2013 290.50p 291.75p 288.00p 289.50p 204016
08/11/2013 290.50p 291.00p 290.00p 290.50p 121379
07/11/2013 289.50p 292.19p 289.50p 290.50p 33285
06/11/2013 288.50p 292.00p 287.54p 289.50p 67455
05/11/2013 289.50p 292.00p 286.48p 288.50p 112904
04/11/2013 277.50p 292.75p 276.75p 289.50p 400621
01/11/2013 275.50p 280.00p 274.00p 277.50p 89936
31/10/2013 274.50p 279.00p 273.00p 275.50p 133415
30/10/2013 287.50p 290.00p 268.55p 274.50p 249597
29/10/2013 267.50p 269.90p 265.25p 267.50p 18620

*Close Price adjusted for both dividends and splits