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
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
16/01/2012 24.50p 26.00p 22.00p 25.50p 0
13/01/2012 24.50p 26.00p 22.00p 26.00p 0
12/01/2012 24.50p 26.00p 22.00p 26.00p 0
11/01/2012 24.50p 26.00p 22.00p 26.00p 0
10/01/2012 24.50p 26.00p 22.00p 26.00p 0
09/01/2012 24.50p 26.00p 22.00p 26.00p 0
06/01/2012 24.50p 26.00p 22.00p 26.00p 0
05/01/2012 24.50p 26.00p 22.00p 26.00p 0
04/01/2012 24.50p 26.00p 22.00p 26.00p 0
03/01/2012 24.50p 26.00p 22.00p 26.00p 0
30/12/2011 26.00p 26.00p 22.00p 26.00p 0
29/12/2011 26.00p 26.00p 22.00p 26.00p 15000
28/12/2011 26.00p 26.00p 24.00p 26.00p 0
23/12/2011 24.50p 26.00p 24.00p 26.00p 0
22/12/2011 24.50p 26.00p 24.00p 26.00p 52000
21/12/2011 24.50p 26.00p 23.00p 26.00p 0
20/12/2011 25.50p 26.00p 23.00p 26.00p 4000
19/12/2011 25.50p 26.00p 22.00p 26.00p 42500
16/12/2011 25.50p 28.00p 24.00p 26.00p 0
15/12/2011 25.50p 28.00p 24.00p 26.00p 0
14/12/2011 25.50p 26.50p 24.00p 26.00p 0
13/12/2011 26.50p 26.50p 24.00p 26.00p 2500
12/12/2011 28.00p 28.00p 24.00p 27.00p 9500
09/12/2011 28.50p 28.50p 26.00p 28.00p 8000
08/12/2011 28.50p 28.50p 26.00p 28.50p 9000
07/12/2011 28.50p 29.00p 26.00p 28.50p 0
06/12/2011 29.00p 29.00p 26.00p 28.50p 9000
05/12/2011 29.00p 29.00p 26.20p 28.50p 0
02/12/2011 28.50p 29.00p 26.20p 28.50p 0
01/12/2011 28.50p 29.00p 26.20p 28.50p 27500
30/11/2011 28.50p 30.50p 26.00p 28.50p 0
29/11/2011 30.50p 30.50p 26.00p 28.50p 15000
28/11/2011 30.50p 31.75p 28.00p 30.50p 44350
25/11/2011 30.50p 31.75p 28.20p 30.50p 12477
24/11/2011 30.00p 32.00p 28.50p 30.50p 54500
23/11/2011 27.50p 30.00p 26.75p 30.00p 32630
22/11/2011 27.50p 27.50p 26.75p 27.50p 1544
21/11/2011 27.50p 27.50p 26.60p 27.50p 5500
18/11/2011 26.50p 29.00p 26.50p 27.50p 1029
17/11/2011 26.50p 27.50p 25.10p 26.50p 0
16/11/2011 27.50p 27.50p 25.10p 26.50p 2500
15/11/2011 27.00p 29.50p 27.00p 27.50p 0
14/11/2011 27.50p 29.50p 27.50p 27.50p 0
11/11/2011 27.50p 29.50p 27.50p 27.50p 0
10/11/2011 27.50p 29.50p 27.50p 27.50p 7761
09/11/2011 27.50p 28.50p 26.00p 27.50p 0
08/11/2011 27.50p 28.50p 26.00p 27.50p 0
07/11/2011 27.50p 28.50p 26.00p 27.50p 0
04/11/2011 27.50p 28.50p 26.00p 27.50p 0
03/11/2011 27.50p 28.50p 26.00p 27.50p 0
02/11/2011 27.50p 28.50p 26.00p 27.50p 0
01/11/2011 27.50p 28.50p 26.00p 27.50p 0
31/10/2011 28.50p 28.50p 26.00p 27.50p 2216
28/10/2011 24.50p 30.00p 24.50p 28.50p 17130
27/10/2011 22.50p 25.00p 22.50p 24.50p 31494
26/10/2011 22.50p 25.00p 22.00p 22.50p 0
25/10/2011 22.50p 25.00p 22.00p 22.50p 12216
24/10/2011 22.50p 22.50p 18.00p 22.50p 0
21/10/2011 22.50p 22.50p 18.00p 22.50p 0
20/10/2011 22.50p 22.50p 18.00p 22.50p 0
19/10/2011 22.50p 22.50p 18.00p 22.50p 2750
18/10/2011 22.50p 22.50p 22.00p 22.50p 0
17/10/2011 22.50p 22.50p 22.00p 22.50p 3
14/10/2011 22.50p 22.50p 19.00p 22.50p 10549
13/10/2011 21.50p 22.50p 20.00p 22.50p 33049
12/10/2011 19.75p 21.50p 18.00p 19.75p 0
11/10/2011 21.50p 21.50p 18.00p 19.75p 5000
10/10/2011 22.25p 22.25p 18.00p 21.50p 4000
07/10/2011 22.25p 25.25p 20.00p 22.25p 0
06/10/2011 25.25p 25.25p 20.00p 23.75p 12500
05/10/2011 25.25p 28.00p 24.50p 25.25p 0
04/10/2011 27.50p 28.00p 24.50p 25.25p 0
03/10/2011 25.75p 28.00p 24.50p 25.25p 0
30/09/2011 26.75p 28.00p 24.50p 25.75p 0
29/09/2011 28.00p 28.00p 24.50p 25.75p 2500
28/09/2011 28.00p 29.00p 24.00p 28.00p 0
27/09/2011 28.00p 29.00p 24.00p 28.00p 0
26/09/2011 28.50p 29.00p 24.00p 28.00p 0
23/09/2011 29.00p 29.00p 24.00p 28.00p 14950
22/09/2011 29.00p 30.00p 29.00p 29.00p 3
21/09/2011 29.00p 29.00p 29.00p 29.00p 0
20/09/2011 29.00p 29.00p 29.00p 29.00p 0
19/09/2011 29.00p 29.00p 29.00p 29.00p 0
16/09/2011 29.00p 29.00p 29.00p 29.00p 0
15/09/2011 29.00p 29.00p 29.00p 29.00p 0
14/09/2011 29.00p 30.00p 26.00p 29.00p 0
13/09/2011 29.00p 30.00p 26.00p 29.00p 0
12/09/2011 29.00p 30.00p 26.00p 29.00p 0
09/09/2011 29.00p 30.00p 26.00p 29.00p 0
08/09/2011 29.00p 30.00p 26.00p 29.00p 0
07/09/2011 29.00p 30.00p 26.00p 29.00p 0
06/09/2011 29.00p 30.00p 26.00p 29.00p 0
05/09/2011 29.00p 30.00p 26.00p 29.00p 0
02/09/2011 29.00p 30.00p 26.00p 29.00p 0
01/09/2011 29.00p 30.00p 26.00p 29.00p 0
31/08/2011 29.00p 30.00p 26.00p 29.00p 0
30/08/2011 30.00p 30.00p 26.00p 29.00p 10000
26/08/2011 30.00p 30.00p 30.00p 30.00p 0
25/08/2011 30.00p 30.00p 30.00p 30.00p 0
24/08/2011 30.00p 30.00p 30.00p 30.00p 0
23/08/2011 30.00p 30.00p 30.00p 30.00p 0
22/08/2011 30.00p 30.00p 30.00p 30.00p 0
19/08/2011 30.00p 30.00p 30.00p 30.00p 0
18/08/2011 30.00p 30.00p 30.00p 30.00p 0
17/08/2011 30.00p 30.00p 30.00p 30.00p 0
16/08/2011 30.00p 30.00p 30.00p 30.00p 0
15/08/2011 30.00p 30.00p 30.00p 30.00p 0
12/08/2011 30.00p 30.00p 30.00p 30.00p 0
11/08/2011 30.00p 30.00p 30.00p 30.00p 0
10/08/2011 30.00p 30.00p 30.00p 30.00p 0
09/08/2011 30.00p 30.00p 30.00p 30.00p 0
08/08/2011 29.50p 30.75p 29.50p 30.00p 0
05/08/2011 31.50p 31.50p 30.00p 30.00p 5000
04/08/2011 32.50p 32.50p 30.00p 31.50p 5000
03/08/2011 32.50p 32.50p 32.50p 32.50p 0
02/08/2011 32.50p 32.50p 32.50p 32.50p 0
01/08/2011 32.50p 32.50p 32.50p 32.50p 0
29/07/2011 32.50p 32.50p 32.50p 32.50p 0
28/07/2011 32.50p 32.50p 32.50p 32.50p 0
27/07/2011 32.50p 32.50p 32.50p 32.50p 0
26/07/2011 32.50p 32.50p 32.50p 32.50p 0
25/07/2011 32.50p 32.50p 32.50p 32.50p 0
22/07/2011 32.50p 32.50p 32.50p 32.50p 0
21/07/2011 32.50p 32.50p 32.50p 32.50p 0
20/07/2011 32.50p 32.50p 32.50p 32.50p 0
19/07/2011 32.50p 32.50p 32.50p 32.50p 0
18/07/2011 32.50p 32.50p 32.50p 32.50p 0
15/07/2011 32.50p 32.50p 32.50p 32.50p 0
14/07/2011 32.50p 32.50p 30.00p 32.50p 0
13/07/2011 32.50p 32.50p 30.00p 32.50p 0
12/07/2011 32.50p 32.50p 30.00p 32.50p 0
11/07/2011 32.50p 32.50p 30.00p 32.50p 0
08/07/2011 32.50p 32.50p 32.50p 32.50p 0
07/07/2011 32.50p 32.50p 32.50p 32.50p 0
06/07/2011 32.50p 32.50p 32.50p 32.50p 0
05/07/2011 32.50p 32.50p 32.50p 32.50p 0
04/07/2011 32.50p 32.50p 32.50p 32.50p 0
01/07/2011 32.50p 32.50p 32.50p 32.50p 0
30/06/2011 32.50p 32.50p 32.50p 32.50p 0
29/06/2011 32.50p 32.50p 32.50p 32.50p 0
28/06/2011 32.50p 32.50p 32.50p 32.50p 0
27/06/2011 32.50p 32.50p 32.50p 32.50p 0
24/06/2011 32.50p 32.50p 32.50p 32.50p 0
23/06/2011 32.50p 32.50p 32.50p 32.50p 0
22/06/2011 32.50p 32.50p 32.50p 32.50p 0
21/06/2011 32.50p 32.50p 32.50p 32.50p 0
20/06/2011 32.50p 32.50p 32.50p 32.50p 0
17/06/2011 32.50p 32.50p 32.50p 32.50p 0
16/06/2011 32.50p 32.50p 32.50p 32.50p 0
15/06/2011 32.50p 32.50p 32.50p 32.50p 0
14/06/2011 32.50p 32.50p 32.50p 32.50p 0
13/06/2011 32.50p 32.50p 32.50p 32.50p 0
10/06/2011 32.50p 35.00p 32.50p 32.50p 0
09/06/2011 32.50p 35.00p 32.50p 32.50p 0
08/06/2011 32.50p 35.00p 32.50p 32.50p 750
07/06/2011 32.50p 32.50p 32.50p 32.50p 0
06/06/2011 32.50p 32.50p 32.50p 32.50p 0
03/06/2011 32.50p 32.50p 32.50p 32.50p 0
02/06/2011 32.50p 33.00p 32.50p 32.50p 0
01/06/2011 32.50p 33.00p 32.50p 32.50p 0
31/05/2011 32.50p 33.00p 32.50p 32.50p 0
27/05/2011 32.50p 33.00p 32.50p 32.50p 0
26/05/2011 33.00p 33.00p 32.50p 32.50p 17500
25/05/2011 33.00p 33.00p 32.00p 33.00p 0
24/05/2011 33.00p 33.00p 32.00p 33.00p 5000
23/05/2011 33.00p 33.00p 33.00p 33.00p 0
20/05/2011 33.00p 33.00p 33.00p 33.00p 0
19/05/2011 33.00p 35.00p 32.50p 33.00p 0
18/05/2011 33.00p 35.00p 32.50p 33.00p 0
17/05/2011 33.00p 35.00p 32.50p 33.00p 0
16/05/2011 33.00p 35.00p 32.50p 33.00p 0
13/05/2011 32.50p 35.00p 32.50p 33.00p 0
12/05/2011 32.50p 35.00p 32.50p 33.00p 10000
11/05/2011 32.50p 34.00p 32.50p 32.50p 0
10/05/2011 32.50p 34.00p 32.50p 32.50p 0
09/05/2011 34.00p 34.00p 32.50p 32.50p 7000
06/05/2011 34.00p 36.00p 29.00p 34.00p 0
05/05/2011 34.00p 36.00p 29.00p 34.00p 0
04/05/2011 34.00p 36.00p 29.00p 34.00p 0
03/05/2011 34.00p 36.00p 29.00p 34.00p 0
28/04/2011 34.00p 36.00p 29.00p 34.00p 0
27/04/2011 34.00p 36.00p 29.00p 34.00p 0
26/04/2011 34.00p 36.00p 29.00p 34.00p 0
21/04/2011 34.00p 36.00p 29.00p 34.00p 0
20/04/2011 34.00p 36.00p 29.00p 34.00p 0
19/04/2011 34.00p 36.00p 29.00p 34.00p 0
18/04/2011 34.00p 36.00p 29.00p 34.00p 0
15/04/2011 34.00p 36.00p 29.00p 34.00p 0
14/04/2011 34.00p 36.00p 29.00p 34.00p 0
13/04/2011 34.00p 36.00p 29.00p 34.00p 0
12/04/2011 34.00p 36.00p 29.00p 34.00p 0
11/04/2011 31.00p 36.00p 29.00p 34.00p 3000
08/04/2011 30.00p 30.00p 29.00p 29.00p 35000
07/04/2011 30.00p 30.56p 30.00p 30.00p 2500
06/04/2011 31.00p 31.00p 29.00p 30.00p 2500
05/04/2011 32.00p 32.00p 30.00p 31.00p 2500
04/04/2011 32.50p 32.50p 30.00p 32.00p 2500

*Close Price adjusted for both dividends and splits