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
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
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

*Close Price adjusted for both dividends and splits