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
13/05/2013 146.50p 159.00p 145.00p 152.50p 195663
10/05/2013 144.00p 151.00p 143.00p 145.00p 68863
09/05/2013 144.50p 145.00p 144.00p 144.00p 8606
08/05/2013 147.00p 148.00p 142.25p 144.50p 41882
07/05/2013 152.00p 152.00p 143.00p 147.00p 47220
03/05/2013 150.50p 155.00p 150.00p 152.00p 65739
02/05/2013 147.50p 152.00p 147.00p 150.50p 102641
01/05/2013 138.00p 152.00p 138.00p 147.50p 268259
30/04/2013 136.50p 139.00p 135.50p 138.00p 3696
29/04/2013 138.00p 139.30p 135.00p 136.50p 33507
26/04/2013 140.50p 143.00p 138.00p 138.00p 34272
25/04/2013 135.00p 147.00p 133.10p 139.50p 265622
24/04/2013 135.00p 135.45p 133.00p 135.00p 4249
23/04/2013 135.00p 136.00p 133.00p 135.00p 24789
22/04/2013 133.00p 141.00p 133.00p 135.00p 43465
19/04/2013 125.50p 136.00p 125.50p 133.00p 48216
18/04/2013 132.00p 133.25p 120.00p 125.50p 40678
17/04/2013 133.50p 133.50p 130.15p 132.00p 6342
16/04/2013 132.00p 133.50p 131.70p 133.50p 15115
15/04/2013 129.50p 137.00p 129.00p 132.00p 42885
12/04/2013 128.00p 133.00p 123.00p 129.50p 106346
11/04/2013 132.00p 134.00p 131.50p 132.00p 4998
10/04/2013 132.50p 134.00p 131.25p 132.00p 17110
09/04/2013 131.50p 135.00p 131.05p 132.50p 19238
08/04/2013 131.50p 132.00p 131.25p 131.50p 14247
05/04/2013 138.50p 138.50p 131.50p 131.50p 53752
04/04/2013 140.00p 140.80p 136.00p 138.50p 31405
03/04/2013 141.00p 142.20p 139.10p 140.00p 11814
02/04/2013 144.00p 144.60p 139.00p 141.00p 64817
28/03/2013 144.00p 146.00p 143.60p 144.00p 27525
27/03/2013 146.00p 146.00p 141.00p 144.00p 34316
26/03/2013 156.00p 159.00p 139.00p 146.00p 128542
25/03/2013 157.50p 158.76p 154.25p 156.00p 20642
22/03/2013 151.50p 160.00p 150.00p 157.50p 70944
21/03/2013 157.00p 158.75p 145.00p 150.00p 33635
20/03/2013 154.00p 160.50p 154.00p 157.00p 98324
19/03/2013 130.50p 158.00p 130.50p 154.00p 195797
18/03/2013 137.00p 137.00p 130.00p 130.50p 28555
15/03/2013 133.00p 138.00p 132.25p 137.50p 51722
14/03/2013 130.00p 140.00p 129.20p 133.00p 50870
13/03/2013 138.00p 138.00p 129.10p 130.00p 50037
12/03/2013 140.00p 145.00p 136.50p 138.00p 45699
11/03/2013 137.50p 143.00p 135.00p 140.00p 45306
08/03/2013 132.50p 143.00p 132.50p 137.50p 86190
07/03/2013 129.00p 135.00p 127.00p 132.50p 39180
06/03/2013 129.00p 131.00p 127.00p 129.00p 22991
05/03/2013 135.00p 149.00p 127.75p 129.00p 92478
04/03/2013 125.00p 140.00p 120.84p 135.00p 101357
01/03/2013 131.00p 136.00p 120.00p 125.00p 202613
28/02/2013 168.00p 169.00p 121.00p 131.00p 421905
27/02/2013 88.00p 191.00p 72.00p 165.00p 1546455
26/02/2013 72.00p 72.50p 71.20p 72.00p 7397
25/02/2013 69.50p 72.50p 69.50p 72.00p 15261
22/02/2013 69.50p 71.00p 69.50p 69.50p 5354
21/02/2013 69.50p 70.50p 68.30p 69.50p 5640
20/02/2013 69.50p 69.50p 68.30p 69.50p 2500
19/02/2013 69.50p 70.00p 69.35p 69.50p 0
18/02/2013 70.00p 70.00p 69.35p 69.50p 26783
15/02/2013 70.00p 70.90p 70.00p 70.00p 2789
14/02/2013 70.00p 75.00p 70.00p 70.00p 29197
13/02/2013 70.00p 71.00p 70.00p 70.00p 589
12/02/2013 71.50p 72.00p 70.00p 70.00p 79432
11/02/2013 71.50p 71.50p 70.00p 71.50p 15890
08/02/2013 69.50p 75.00p 68.55p 71.50p 20485
07/02/2013 62.00p 72.00p 62.00p 70.00p 69814
06/02/2013 58.00p 64.00p 58.00p 62.00p 36458
05/02/2013 56.00p 59.50p 56.00p 56.00p 10707
04/02/2013 56.00p 57.90p 55.00p 56.00p 83434
01/02/2013 56.00p 56.95p 56.00p 56.00p 3641
31/01/2013 56.00p 56.32p 54.50p 56.00p 5098
30/01/2013 56.00p 56.70p 56.00p 56.00p 6200
29/01/2013 56.00p 56.35p 56.00p 56.00p 8743
28/01/2013 56.00p 56.35p 56.00p 56.00p 4600
25/01/2013 56.00p 57.00p 54.00p 56.00p 40411
24/01/2013 56.00p 57.60p 56.00p 56.00p 11000
23/01/2013 56.00p 57.60p 56.00p 56.00p 26000
22/01/2013 56.00p 57.40p 56.00p 56.00p 9544
21/01/2013 56.00p 56.95p 54.60p 56.00p 38324
18/01/2013 53.00p 57.40p 52.00p 56.00p 128206
17/01/2013 52.00p 54.00p 51.00p 52.00p 0
16/01/2013 52.00p 54.00p 51.00p 52.00p 0
15/01/2013 52.00p 54.00p 51.00p 52.00p 0
14/01/2013 51.00p 54.00p 51.00p 52.00p 14973
11/01/2013 49.50p 51.00p 49.50p 51.00p 17500
10/01/2013 49.50p 49.95p 49.50p 49.50p 0
09/01/2013 49.50p 49.95p 49.50p 49.50p 2000
08/01/2013 50.00p 52.50p 49.00p 49.50p 0
07/01/2013 49.50p 52.50p 49.00p 49.50p 0
04/01/2013 49.50p 52.50p 49.00p 49.50p 0
03/01/2013 49.50p 52.50p 49.00p 49.50p 0
02/01/2013 52.50p 52.50p 49.00p 49.50p 12126
31/12/2012 52.50p 52.50p 51.00p 52.50p 0
28/12/2012 52.50p 52.50p 51.00p 52.50p 0
27/12/2012 52.50p 52.50p 51.00p 52.50p 0
24/12/2012 52.50p 52.50p 51.00p 52.50p 0
21/12/2012 52.00p 52.50p 51.00p 52.50p 970
20/12/2012 52.50p 52.50p 51.26p 52.50p 5081
19/12/2012 52.50p 52.50p 51.10p 52.50p 10000
18/12/2012 53.00p 53.00p 51.50p 53.00p 0
17/12/2012 53.00p 53.00p 51.50p 53.00p 0
14/12/2012 53.00p 53.00p 51.50p 53.00p 1000
13/12/2012 52.50p 53.90p 52.50p 53.00p 0
12/12/2012 53.00p 53.90p 53.00p 53.00p 5521
11/12/2012 53.00p 53.00p 51.50p 53.00p 0
10/12/2012 53.00p 53.00p 51.50p 53.00p 0
07/12/2012 53.00p 53.00p 51.50p 53.00p 0
06/12/2012 53.00p 53.00p 51.50p 53.00p 0
05/12/2012 53.00p 53.00p 51.50p 53.00p 5000
04/12/2012 53.00p 53.60p 53.00p 53.00p 0
03/12/2012 53.00p 53.60p 53.00p 53.00p 0
30/11/2012 53.00p 53.60p 53.00p 53.00p 0
29/11/2012 53.00p 53.60p 53.00p 53.00p 4618
28/11/2012 53.00p 53.60p 53.00p 53.00p 3411
27/11/2012 53.00p 53.00p 51.50p 53.00p 10000
26/11/2012 53.00p 53.90p 52.10p 53.00p 0
23/11/2012 53.00p 53.90p 52.10p 53.00p 0
22/11/2012 52.50p 53.90p 52.10p 53.00p 9371
21/11/2012 53.00p 53.90p 53.00p 53.00p 4000
20/11/2012 53.00p 53.00p 51.50p 53.00p 5000
19/11/2012 53.00p 53.70p 53.00p 53.00p 8876
16/11/2012 53.00p 54.20p 51.40p 53.00p 66734
15/11/2012 50.00p 53.00p 50.00p 53.00p 23720
14/11/2012 50.00p 50.45p 48.25p 50.00p 0
13/11/2012 50.00p 50.45p 48.25p 50.00p 0
12/11/2012 50.00p 50.45p 48.25p 50.00p 15000
09/11/2012 50.00p 50.50p 48.60p 50.00p 0
08/11/2012 50.00p 50.50p 48.60p 50.00p 0
07/11/2012 50.00p 50.50p 48.60p 50.00p 0
06/11/2012 50.00p 50.50p 48.60p 50.00p 0
05/11/2012 50.00p 50.50p 48.60p 50.00p 0
02/11/2012 50.50p 50.50p 48.60p 50.00p 0
01/11/2012 50.50p 50.50p 48.60p 50.00p 5000
31/10/2012 50.00p 51.70p 48.50p 50.00p 38922
30/10/2012 49.50p 49.50p 48.25p 49.50p 5000
29/10/2012 49.50p 51.70p 44.50p 49.50p 0
26/10/2012 44.50p 51.70p 44.50p 49.50p 20400
25/10/2012 42.25p 44.50p 42.25p 44.50p 5000
24/10/2012 42.25p 44.75p 41.00p 42.00p 0
23/10/2012 42.25p 44.75p 41.00p 42.00p 0
22/10/2012 41.75p 44.75p 41.00p 41.75p 0
19/10/2012 41.50p 44.75p 41.00p 41.75p 0
18/10/2012 41.75p 44.75p 41.00p 41.75p 0
17/10/2012 44.50p 44.75p 41.00p 41.75p 28800
16/10/2012 45.00p 45.00p 43.00p 44.50p 904
15/10/2012 45.00p 46.00p 44.50p 45.00p 0
12/10/2012 46.00p 46.00p 45.00p 45.00p 5000
11/10/2012 46.00p 46.44p 45.50p 46.00p 0
10/10/2012 46.00p 46.44p 45.50p 46.00p 9700
09/10/2012 50.50p 50.50p 46.00p 46.00p 11100
08/10/2012 51.50p 51.50p 47.00p 50.50p 10860
05/10/2012 51.50p 52.00p 49.00p 51.50p 11500
04/10/2012 51.50p 51.50p 49.00p 51.00p 22865
03/10/2012 51.50p 53.50p 51.00p 51.50p 0
02/10/2012 51.00p 53.50p 51.00p 51.50p 10669
01/10/2012 51.50p 53.00p 46.00p 51.00p 9695
28/09/2012 51.50p 51.50p 49.50p 51.50p 4342
27/09/2012 54.00p 54.00p 51.50p 51.50p 9250
26/09/2012 54.00p 54.00p 53.00p 53.00p 5225
25/09/2012 53.00p 53.99p 52.00p 53.00p 21379
24/09/2012 53.00p 55.00p 53.00p 53.00p 17500
21/09/2012 53.00p 54.00p 53.00p 53.00p 0
20/09/2012 54.00p 54.00p 53.00p 53.00p 5672
19/09/2012 52.50p 54.00p 52.50p 53.00p 13854
18/09/2012 52.50p 54.00p 52.50p 52.50p 1971
17/09/2012 52.50p 54.00p 52.50p 52.50p 8264
14/09/2012 52.50p 54.00p 51.50p 52.50p 0
13/09/2012 52.50p 54.00p 51.50p 52.50p 35000
12/09/2012 52.50p 54.00p 52.50p 52.50p 5000
11/09/2012 52.75p 52.75p 51.50p 52.50p 2000
10/09/2012 52.75p 52.75p 51.50p 52.50p 530
07/09/2012 53.00p 54.00p 52.00p 52.50p 15975
06/09/2012 53.00p 54.20p 53.00p 53.00p 0
05/09/2012 53.00p 54.20p 53.00p 53.00p 28000
04/09/2012 53.00p 54.20p 53.00p 53.00p 11421
03/09/2012 53.50p 53.90p 53.00p 53.00p 5904
31/08/2012 53.50p 54.30p 53.50p 53.50p 824
30/08/2012 53.50p 54.30p 53.50p 53.50p 0
29/08/2012 53.50p 54.30p 53.50p 53.50p 0
28/08/2012 53.50p 54.30p 53.50p 53.50p 0
24/08/2012 53.50p 54.30p 53.50p 53.50p 2000
23/08/2012 53.00p 54.00p 53.00p 53.50p 32355
22/08/2012 53.00p 54.50p 51.00p 53.00p 0
21/08/2012 53.00p 54.50p 51.00p 53.00p 0
20/08/2012 54.50p 54.50p 51.00p 53.00p 2206
17/08/2012 54.50p 54.50p 51.00p 54.50p 5000
16/08/2012 54.50p 55.00p 53.00p 54.50p 0
15/08/2012 55.00p 55.00p 53.00p 54.50p 3000
14/08/2012 54.00p 57.00p 54.00p 55.00p 6369
13/08/2012 54.00p 55.00p 54.00p 54.00p 2700
10/08/2012 54.00p 56.50p 52.50p 54.00p 0
09/08/2012 54.00p 56.50p 52.50p 54.00p 0
08/08/2012 54.00p 56.50p 52.50p 54.00p 0
07/08/2012 54.00p 56.50p 52.50p 54.00p 0
06/08/2012 54.00p 56.50p 52.50p 54.00p 0
03/08/2012 56.50p 56.50p 52.50p 54.00p 6000
02/08/2012 57.50p 57.50p 55.00p 56.50p 5000
01/08/2012 57.50p 58.00p 56.00p 57.50p 0
31/07/2012 58.00p 58.00p 56.00p 57.50p 3000
30/07/2012 58.00p 58.00p 57.50p 58.00p 4000
27/07/2012 58.50p 60.75p 57.50p 58.00p 7975

*Close Price adjusted for both dividends and splits