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
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
28/10/2013 267.50p 270.00p 267.00p 267.50p 9874
25/10/2013 267.50p 270.00p 265.00p 267.50p 30072
24/10/2013 267.50p 270.00p 265.50p 267.50p 116301
23/10/2013 267.50p 269.00p 259.20p 267.50p 84507
22/10/2013 270.00p 270.50p 265.19p 267.50p 21944
21/10/2013 269.50p 272.45p 267.00p 270.50p 48034
18/10/2013 269.00p 270.70p 267.00p 269.50p 63062
17/10/2013 262.50p 270.60p 260.50p 269.00p 335830
16/10/2013 263.00p 263.20p 262.00p 262.50p 10492
15/10/2013 270.50p 271.84p 262.15p 263.00p 26696
14/10/2013 270.50p 271.60p 268.00p 270.50p 21665
11/10/2013 265.50p 274.53p 263.00p 270.50p 73955
10/10/2013 252.00p 271.00p 252.00p 265.50p 252719
09/10/2013 252.50p 253.50p 249.30p 251.00p 26792
08/10/2013 252.50p 254.55p 250.00p 252.50p 34026
07/10/2013 251.00p 253.75p 250.00p 252.50p 35366
04/10/2013 253.00p 253.20p 250.00p 251.00p 17425
03/10/2013 253.50p 255.00p 252.26p 253.00p 38263
02/10/2013 262.50p 264.00p 252.00p 253.50p 61262
01/10/2013 272.00p 272.90p 259.00p 262.50p 54089
30/09/2013 272.00p 274.00p 270.00p 272.00p 24042
27/09/2013 274.00p 275.60p 270.00p 272.00p 29545
26/09/2013 275.50p 280.00p 270.25p 274.00p 194407
25/09/2013 252.50p 278.00p 252.00p 276.50p 294453
24/09/2013 252.50p 255.00p 251.50p 252.50p 123721
23/09/2013 252.50p 255.00p 251.00p 252.50p 205374
20/09/2013 252.50p 255.00p 250.26p 252.50p 155512
19/09/2013 252.50p 252.85p 250.00p 252.50p 60930
18/09/2013 252.50p 253.00p 250.00p 252.50p 65303
17/09/2013 252.50p 255.00p 250.00p 252.50p 89127
16/09/2013 247.50p 254.45p 246.70p 252.50p 153338
13/09/2013 255.50p 257.95p 242.00p 247.50p 136180
12/09/2013 257.50p 266.00p 235.00p 255.50p 679460
11/09/2013 193.50p 193.90p 192.00p 193.50p 10732
10/09/2013 193.50p 195.00p 192.50p 193.50p 12839
09/09/2013 193.50p 194.50p 192.50p 193.50p 16110
06/09/2013 193.50p 194.50p 192.50p 193.50p 14286
05/09/2013 193.00p 193.50p 192.00p 193.50p 4560
04/09/2013 192.50p 193.70p 188.00p 193.00p 27752
03/09/2013 196.50p 198.00p 191.00p 192.50p 32606
02/09/2013 195.50p 198.00p 193.00p 196.50p 35749
30/08/2013 196.50p 199.00p 193.50p 195.50p 29034
29/08/2013 197.50p 198.70p 194.00p 196.50p 17761
28/08/2013 197.50p 199.10p 195.00p 197.50p 26382
27/08/2013 200.50p 201.60p 195.50p 197.50p 56366
23/08/2013 197.50p 202.00p 197.50p 200.50p 52153
22/08/2013 201.00p 201.96p 195.55p 197.50p 31495
21/08/2013 205.00p 205.50p 192.25p 201.00p 135772
20/08/2013 202.50p 212.25p 200.60p 205.00p 242998
19/08/2013 186.00p 203.00p 186.00p 202.50p 249987
16/08/2013 175.00p 186.00p 175.00p 186.00p 235716
15/08/2013 177.00p 177.20p 173.50p 175.00p 13591
14/08/2013 174.50p 179.00p 174.50p 177.00p 83732
13/08/2013 168.50p 177.50p 168.50p 174.50p 125204
12/08/2013 167.00p 169.50p 167.00p 168.50p 73813
09/08/2013 169.00p 169.20p 165.00p 167.00p 43737
08/08/2013 169.00p 170.00p 168.10p 169.00p 36302
07/08/2013 174.00p 174.00p 169.00p 173.00p 116935
06/08/2013 174.00p 175.00p 173.00p 174.00p 54063
05/08/2013 175.50p 175.80p 173.40p 174.00p 108502
02/08/2013 176.00p 181.00p 175.50p 175.50p 99783
01/08/2013 165.00p 180.00p 163.60p 178.50p 130072
31/07/2013 165.00p 167.00p 162.90p 165.00p 31792
30/07/2013 157.00p 169.00p 156.50p 165.00p 217911
29/07/2013 155.00p 158.00p 154.50p 155.50p 132851
26/07/2013 155.50p 157.00p 153.10p 154.50p 32714
25/07/2013 155.00p 159.00p 154.53p 155.50p 210683
24/07/2013 147.50p 158.00p 147.50p 155.00p 184089
23/07/2013 147.50p 149.00p 147.50p 147.50p 10000
22/07/2013 147.50p 149.50p 145.50p 147.50p 11605
19/07/2013 147.50p 149.00p 146.00p 147.50p 24038
18/07/2013 147.50p 149.00p 146.00p 147.50p 7717
17/07/2013 147.50p 147.50p 146.00p 147.50p 2120
16/07/2013 147.50p 147.50p 146.00p 147.50p 15000
15/07/2013 147.50p 148.65p 145.00p 147.50p 36673
12/07/2013 147.50p 149.44p 146.00p 147.50p 11647
11/07/2013 147.50p 148.75p 147.50p 147.50p 600
10/07/2013 147.50p 148.95p 145.55p 147.50p 4064
09/07/2013 147.50p 147.50p 145.55p 147.50p 1912
08/07/2013 147.50p 149.25p 145.00p 147.50p 27527
05/07/2013 147.50p 149.50p 144.91p 147.50p 15057
04/07/2013 148.00p 150.00p 146.50p 147.50p 10707
03/07/2013 148.00p 148.60p 146.00p 148.00p 9213
02/07/2013 147.50p 149.40p 146.00p 148.00p 12660
01/07/2013 147.50p 148.00p 145.50p 147.50p 15563
28/06/2013 147.50p 149.25p 146.00p 146.00p 6985
27/06/2013 143.00p 147.50p 141.00p 147.50p 29323
26/06/2013 147.50p 147.70p 140.00p 143.00p 31843
25/06/2013 146.50p 147.90p 145.00p 147.50p 21350
24/06/2013 146.00p 148.70p 145.00p 146.50p 31134
21/06/2013 147.50p 150.00p 143.00p 146.00p 218971
20/06/2013 152.00p 152.38p 143.10p 147.50p 57450
19/06/2013 152.00p 153.00p 151.50p 152.00p 79681
18/06/2013 153.00p 153.00p 152.00p 152.00p 61519
17/06/2013 152.00p 153.00p 151.40p 152.00p 68778
14/06/2013 148.00p 154.00p 145.00p 152.00p 66196
13/06/2013 148.00p 151.00p 145.00p 148.00p 12589
12/06/2013 147.50p 150.00p 147.00p 148.00p 11808
11/06/2013 145.00p 150.00p 143.50p 147.50p 18441
10/06/2013 144.50p 147.70p 141.50p 145.00p 33712
07/06/2013 151.00p 153.50p 147.00p 147.50p 33230
06/06/2013 147.50p 154.00p 142.50p 151.00p 86019
05/06/2013 143.00p 147.50p 139.00p 147.50p 65721
04/06/2013 139.00p 142.00p 137.00p 139.00p 5740
03/06/2013 138.50p 140.50p 120.00p 138.00p 1679703
31/05/2013 139.00p 139.00p 138.45p 138.50p 15415
30/05/2013 139.00p 139.00p 138.00p 139.00p 1672
29/05/2013 139.00p 139.72p 138.00p 139.00p 10514
28/05/2013 139.00p 139.74p 138.10p 139.00p 19262
24/05/2013 139.00p 140.00p 138.00p 139.00p 14195
23/05/2013 143.50p 144.50p 138.00p 139.00p 19938
22/05/2013 146.00p 146.15p 141.50p 143.50p 20469
21/05/2013 145.50p 147.00p 144.00p 146.00p 30046
20/05/2013 147.00p 147.50p 144.10p 145.50p 8416
17/05/2013 152.50p 153.35p 145.50p 147.00p 49674
16/05/2013 153.50p 154.50p 150.64p 152.50p 42044
15/05/2013 154.00p 154.95p 152.50p 152.50p 18506
14/05/2013 152.50p 155.00p 152.50p 154.00p 123575

*Close Price adjusted for both dividends and splits