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
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
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

*Close Price adjusted for both dividends and splits