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
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
26/07/2012 55.50p 60.00p 55.50p 58.50p 5000
25/07/2012 55.50p 58.00p 55.50p 56.00p 5000
24/07/2012 55.50p 60.00p 55.05p 56.00p 0
23/07/2012 55.50p 60.00p 55.05p 56.00p 0
20/07/2012 55.50p 60.00p 55.05p 56.00p 6852
19/07/2012 55.50p 58.00p 55.05p 56.00p 4267
18/07/2012 53.75p 57.00p 53.75p 56.00p 24900
17/07/2012 53.75p 54.50p 53.50p 53.50p 10000
16/07/2012 54.25p 55.00p 53.50p 53.50p 26800
13/07/2012 54.25p 57.50p 54.00p 54.00p 3854
12/07/2012 54.25p 55.00p 52.00p 54.00p 0
11/07/2012 53.75p 55.00p 52.00p 54.00p 0
10/07/2012 53.75p 55.00p 52.00p 53.50p 0
09/07/2012 52.00p 55.00p 52.00p 53.50p 6100
06/07/2012 52.00p 54.00p 50.75p 52.00p 0
05/07/2012 51.50p 54.00p 50.75p 52.00p 11658
04/07/2012 51.50p 51.80p 49.00p 51.50p 0
03/07/2012 50.50p 51.80p 49.00p 50.50p 6426
02/07/2012 51.50p 51.50p 49.00p 50.50p 5876
29/06/2012 51.00p 51.32p 49.40p 51.00p 16450
28/06/2012 52.00p 52.00p 49.00p 51.00p 10016
27/06/2012 50.50p 52.00p 49.00p 51.00p 3260
26/06/2012 50.50p 51.50p 49.00p 50.50p 28700
25/06/2012 49.50p 50.50p 48.00p 50.50p 26898
22/06/2012 50.50p 51.42p 48.00p 49.50p 27570
21/06/2012 54.00p 54.40p 49.00p 50.50p 32779
20/06/2012 54.00p 54.00p 53.00p 54.00p 4500
19/06/2012 58.00p 58.00p 53.00p 54.00p 44573
18/06/2012 55.00p 59.00p 55.00p 57.00p 54253
15/06/2012 44.50p 57.00p 44.50p 55.00p 66895
14/06/2012 46.50p 47.00p 44.00p 44.50p 36480
13/06/2012 48.50p 51.00p 45.50p 46.50p 58020
12/06/2012 48.50p 50.90p 47.50p 48.50p 12143
11/06/2012 32.50p 52.00p 32.50p 48.50p 133922
08/06/2012 29.50p 30.50p 26.00p 29.50p 0
07/06/2012 29.50p 30.50p 26.00p 29.50p 0
06/06/2012 29.50p 30.50p 26.00p 29.50p 0
01/06/2012 29.50p 30.50p 26.00p 29.50p 0
31/05/2012 29.50p 30.50p 26.00p 29.50p 0
30/05/2012 29.50p 30.50p 26.00p 29.50p 0
29/05/2012 30.50p 30.50p 26.00p 29.50p 7500
28/05/2012 31.00p 32.50p 30.50p 30.50p 0
25/05/2012 30.50p 32.50p 30.50p 30.50p 0
24/05/2012 30.50p 32.50p 30.50p 30.50p 0
23/05/2012 30.50p 32.50p 30.50p 30.50p 0
22/05/2012 30.50p 32.50p 30.50p 30.50p 0
21/05/2012 30.50p 32.50p 30.50p 30.50p 0
18/05/2012 30.50p 32.50p 30.50p 30.50p 0
17/05/2012 30.50p 32.50p 30.50p 30.50p 0
16/05/2012 32.50p 32.50p 30.50p 30.50p 1805
15/05/2012 34.50p 34.50p 30.00p 33.00p 9000
14/05/2012 35.00p 35.00p 31.00p 34.50p 2500
11/05/2012 36.50p 36.50p 33.00p 35.00p 19000
10/05/2012 36.50p 37.25p 35.00p 36.50p 0
09/05/2012 37.00p 37.25p 35.00p 36.50p 27500
08/05/2012 37.00p 39.00p 37.00p 37.00p 2500
04/05/2012 37.00p 39.00p 36.50p 37.00p 0
03/05/2012 37.00p 39.00p 36.50p 37.00p 0
02/05/2012 37.00p 39.00p 36.50p 37.00p 0
01/05/2012 37.00p 39.00p 36.50p 37.00p 0
30/04/2012 36.50p 39.00p 36.50p 37.00p 4305
27/04/2012 36.50p 38.50p 36.50p 36.50p 0
26/04/2012 36.50p 38.50p 36.50p 36.50p 0
25/04/2012 36.50p 38.50p 36.50p 36.50p 0
24/04/2012 36.50p 38.50p 36.50p 36.50p 0
23/04/2012 36.50p 38.50p 36.50p 36.50p 0
20/04/2012 36.50p 38.50p 36.50p 36.50p 2559
19/04/2012 36.50p 39.18p 36.00p 36.50p 0
18/04/2012 36.50p 39.18p 36.00p 36.50p 0
17/04/2012 36.50p 39.18p 36.00p 36.50p 47700
16/04/2012 36.50p 39.00p 36.50p 36.50p 22700
13/04/2012 36.50p 38.75p 36.50p 36.50p 5000
12/04/2012 36.00p 38.00p 36.00p 36.50p 5000
11/04/2012 36.50p 36.50p 34.00p 36.00p 3200
10/04/2012 36.50p 38.50p 36.50p 36.50p 5500
05/04/2012 37.50p 37.50p 35.00p 37.00p 2500
04/04/2012 38.50p 44.00p 37.50p 37.50p 52919
03/04/2012 29.50p 41.12p 29.50p 38.50p 49521
02/04/2012 29.50p 31.00p 29.00p 29.50p 0
30/03/2012 29.00p 31.00p 29.00p 29.50p 2365
29/03/2012 29.50p 31.00p 29.50p 29.50p 500
28/03/2012 29.50p 31.00p 29.50p 29.50p 7951
27/03/2012 29.50p 31.00p 29.50p 29.50p 787
26/03/2012 29.50p 31.00p 29.50p 29.50p 3190
23/03/2012 29.50p 30.00p 29.50p 29.50p 7800
22/03/2012 29.50p 29.50p 27.75p 29.50p 5000
21/03/2012 29.50p 30.00p 27.50p 29.50p 9000
20/03/2012 29.50p 30.00p 29.00p 29.50p 0
19/03/2012 30.00p 30.00p 29.00p 29.50p 0
16/03/2012 30.00p 30.00p 29.05p 30.00p 0
15/03/2012 30.00p 30.00p 29.05p 30.00p 5145
14/03/2012 30.00p 30.00p 28.00p 30.00p 9396
13/03/2012 28.50p 31.00p 27.00p 30.00p 96144
12/03/2012 24.00p 33.00p 24.00p 28.50p 268458
09/03/2012 22.50p 24.00p 22.50p 23.00p 40000
08/03/2012 22.50p 22.50p 17.50p 22.50p 20000
07/03/2012 22.50p 22.50p 22.50p 22.50p 0
06/03/2012 22.50p 22.50p 22.50p 22.50p 0
05/03/2012 22.50p 22.50p 22.50p 22.50p 0
02/03/2012 22.50p 22.50p 22.50p 22.50p 0
01/03/2012 22.50p 22.50p 22.50p 22.50p 4396
29/02/2012 22.50p 23.50p 21.00p 22.50p 0
28/02/2012 22.50p 23.50p 21.00p 22.50p 0
27/02/2012 22.50p 23.50p 21.00p 22.50p 0
24/02/2012 22.50p 23.50p 21.00p 22.50p 0
23/02/2012 22.50p 23.50p 21.00p 22.50p 0
22/02/2012 22.50p 23.50p 21.00p 22.50p 0
21/02/2012 22.50p 23.50p 21.00p 22.50p 0
20/02/2012 22.50p 23.50p 21.00p 22.50p 0
17/02/2012 23.50p 23.50p 21.00p 22.50p 1879
16/02/2012 23.50p 28.00p 20.00p 25.50p 0
15/02/2012 23.50p 28.00p 20.00p 25.50p 0
14/02/2012 23.50p 28.00p 20.00p 25.50p 0
13/02/2012 23.50p 28.00p 20.00p 25.50p 0
10/02/2012 23.50p 28.00p 20.00p 25.50p 0
09/02/2012 25.50p 28.00p 20.00p 25.50p 0
08/02/2012 23.50p 28.00p 20.00p 25.50p 0
07/02/2012 23.50p 28.00p 20.00p 25.50p 0
06/02/2012 25.50p 28.00p 20.00p 25.50p 0
03/02/2012 23.50p 28.00p 20.00p 25.50p 0
02/02/2012 24.00p 26.00p 20.00p 25.50p 5379
01/02/2012 24.00p 28.00p 22.00p 25.50p 0
31/01/2012 24.00p 28.00p 22.00p 25.50p 0
30/01/2012 24.00p 28.00p 22.00p 25.50p 0
27/01/2012 23.00p 28.00p 22.00p 25.50p 0
26/01/2012 24.00p 28.00p 22.00p 25.50p 0
25/01/2012 24.00p 28.00p 22.00p 25.50p 0
24/01/2012 24.00p 28.00p 22.00p 25.50p 0
23/01/2012 24.00p 28.00p 22.00p 25.50p 0
20/01/2012 24.00p 28.00p 22.00p 25.50p 0
19/01/2012 24.00p 28.00p 22.00p 25.50p 0
18/01/2012 24.00p 28.00p 22.00p 25.50p 0
17/01/2012 24.00p 28.00p 22.00p 25.50p 0

*Close Price adjusted for both dividends and splits