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
18/04/2023 31.50p 31.70p 30.70p 31.00p 5664
17/04/2023 31.50p 32.00p 31.50p 31.50p 0
14/04/2023 31.50p 32.00p 31.50p 31.50p 0
13/04/2023 31.50p 32.00p 31.50p 31.50p 0
12/04/2023 31.50p 32.00p 31.50p 31.50p 0
11/04/2023 31.50p 31.90p 31.50p 31.50p 5000
06/04/2023 31.50p 32.00p 30.60p 31.50p 0
05/04/2023 31.50p 31.50p 30.68p 31.50p 14355
04/04/2023 31.50p 32.00p 31.50p 31.50p 0
03/04/2023 31.50p 32.00p 31.50p 31.50p 0
31/03/2023 31.50p 31.50p 30.68p 31.50p 1593
30/03/2023 31.50p 32.00p 31.50p 31.50p 0
29/03/2023 31.50p 31.50p 30.68p 31.50p 3833
28/03/2023 31.50p 32.00p 31.50p 31.50p 0
27/03/2023 31.50p 32.00p 31.50p 31.50p 0
24/03/2023 31.50p 32.00p 31.50p 31.50p 0
23/03/2023 31.50p 32.00p 31.50p 31.50p 0
22/03/2023 31.50p 32.00p 31.50p 31.50p 0
21/03/2023 31.50p 32.00p 31.50p 31.50p 0
20/03/2023 31.50p 32.00p 31.50p 31.50p 0
17/03/2023 31.50p 31.50p 30.68p 31.50p 1990
16/03/2023 31.50p 32.00p 31.50p 31.50p 4853
15/03/2023 31.50p 32.00p 31.50p 31.50p 0
14/03/2023 31.50p 32.00p 31.50p 31.50p 0
13/03/2023 31.50p 32.00p 31.50p 31.50p 0
10/03/2023 31.50p 31.50p 30.66p 31.50p 2910
09/03/2023 31.50p 31.50p 31.50p 31.50p 0
08/03/2023 31.50p 32.80p 31.50p 31.50p 2500
07/03/2023 31.50p 32.00p 31.50p 31.50p 0
06/03/2023 31.50p 32.00p 31.50p 31.50p 0
03/03/2023 31.50p 31.50p 30.60p 31.50p 300
02/03/2023 31.50p 32.00p 31.50p 31.50p 0
01/03/2023 32.50p 32.50p 30.50p 31.50p 35000
28/02/2023 32.50p 33.00p 32.50p 32.50p 0
27/02/2023 32.50p 32.50p 31.00p 32.50p 1858
24/02/2023 32.50p 32.50p 32.50p 32.50p 0
23/02/2023 32.50p 32.50p 32.50p 32.50p 0
22/02/2023 32.50p 32.50p 32.50p 32.50p 0
21/02/2023 32.50p 32.50p 32.50p 32.50p 0
20/02/2023 32.50p 34.50p 32.50p 32.50p 250
17/02/2023 32.50p 32.50p 30.80p 32.50p 4158
16/02/2023 32.50p 32.50p 30.80p 32.50p 2194
15/02/2023 33.00p 34.99p 31.00p 32.50p 51348
14/02/2023 29.00p 33.90p 28.02p 33.00p 15465
13/02/2023 29.00p 29.00p 29.00p 29.00p 0
10/02/2023 29.00p 29.70p 29.00p 29.00p 6713
09/02/2023 29.00p 29.00p 29.00p 29.00p 0
08/02/2023 29.50p 29.50p 28.60p 29.00p 18103
07/02/2023 29.50p 29.50p 29.33p 29.50p 14243
06/02/2023 29.50p 29.50p 29.00p 29.50p 0
03/02/2023 29.50p 29.50p 29.00p 29.50p 0
02/02/2023 29.50p 30.70p 29.00p 29.50p 15000
01/02/2023 26.50p 30.90p 25.00p 29.50p 43653
31/01/2023 22.50p 28.00p 22.50p 26.50p 64273
30/01/2023 22.00p 22.90p 21.00p 22.50p 30497
27/01/2023 23.50p 23.50p 21.00p 22.00p 36743
26/01/2023 23.50p 23.50p 23.33p 23.50p 829
25/01/2023 23.50p 23.85p 23.50p 23.50p 25000
24/01/2023 24.00p 24.00p 23.50p 23.50p 0
23/01/2023 23.50p 23.50p 23.50p 23.50p 0
20/01/2023 23.50p 23.50p 23.50p 23.50p 0
19/01/2023 23.50p 23.50p 23.50p 23.50p 0
18/01/2023 23.50p 23.50p 23.50p 23.50p 0
17/01/2023 23.50p 24.00p 23.50p 23.50p 0
16/01/2023 24.00p 23.50p 23.50p 23.50p 0
13/01/2023 23.50p 23.50p 23.50p 23.50p 0
12/01/2023 23.50p 23.50p 23.50p 23.50p 0
11/01/2023 23.50p 23.50p 23.50p 23.50p 0
10/01/2023 24.50p 24.50p 23.10p 23.50p 41405
09/01/2023 24.50p 24.50p 24.33p 24.50p 0
06/01/2023 24.50p 24.50p 24.33p 24.50p 0
05/01/2023 24.50p 24.50p 24.33p 24.50p 0
04/01/2023 24.50p 24.65p 24.50p 24.50p 5000
03/01/2023 24.50p 24.50p 24.50p 24.50p 0
30/12/2022 24.50p 24.50p 24.50p 24.50p 0
29/12/2022 24.50p 24.50p 24.03p 24.50p 332
28/12/2022 24.50p 24.50p 24.50p 24.50p 0
23/12/2022 24.50p 24.50p 24.50p 24.50p 0
22/12/2022 24.50p 24.50p 24.50p 24.50p 0
21/12/2022 24.50p 24.50p 24.50p 24.50p 0
20/12/2022 24.50p 24.50p 24.50p 24.50p 0
19/12/2022 24.50p 24.50p 24.50p 24.50p 0
16/12/2022 25.50p 26.25p 24.50p 24.50p 0
15/12/2022 25.50p 25.80p 25.50p 25.50p 0
14/12/2022 25.50p 25.80p 25.50p 25.50p 0
13/12/2022 25.50p 25.50p 24.75p 25.50p 11000
12/12/2022 25.50p 25.50p 25.23p 25.50p 10000
09/12/2022 25.50p 25.50p 25.20p 25.50p 0
08/12/2022 25.50p 25.50p 25.20p 25.50p 0
07/12/2022 25.50p 25.50p 25.20p 25.50p 0
06/12/2022 25.50p 25.50p 25.20p 25.50p 0
05/12/2022 25.50p 25.50p 25.20p 25.50p 0
02/12/2022 25.50p 25.50p 25.23p 25.50p 10000
01/12/2022 25.50p 25.50p 25.20p 25.50p 0
30/11/2022 25.50p 25.50p 24.60p 25.50p 0
29/11/2022 25.50p 25.50p 24.60p 25.50p 0
28/11/2022 25.50p 25.50p 24.60p 25.50p 0
25/11/2022 25.50p 25.50p 24.00p 25.50p 4779
24/11/2022 25.50p 25.50p 24.60p 25.50p 0
23/11/2022 25.50p 25.50p 25.24p 25.50p 5000
22/11/2022 25.50p 25.50p 24.00p 25.50p 17298
21/11/2022 26.00p 26.00p 25.00p 25.50p 13750
18/11/2022 26.00p 26.00p 26.00p 26.00p 0
17/11/2022 26.00p 26.00p 25.03p 26.00p 4107
16/11/2022 26.00p 26.00p 26.00p 26.00p 0
15/11/2022 26.00p 26.00p 26.00p 26.00p 0
14/11/2022 26.00p 26.00p 26.00p 26.00p 0
11/11/2022 26.00p 26.00p 25.03p 26.00p 3750
10/11/2022 26.00p 26.00p 26.00p 26.00p 0
09/11/2022 26.00p 26.00p 26.00p 26.00p 0
08/11/2022 26.00p 26.00p 25.30p 26.00p 10000
07/11/2022 25.50p 26.00p 25.40p 26.00p 10000
04/11/2022 25.50p 25.50p 24.33p 25.50p 427
03/11/2022 25.50p 25.50p 25.00p 25.50p 0
02/11/2022 25.50p 25.50p 25.00p 25.50p 0
01/11/2022 25.50p 25.50p 24.33p 25.50p 472
31/10/2022 25.50p 25.50p 25.00p 25.50p 0
28/10/2022 25.50p 25.50p 25.00p 25.50p 0
27/10/2022 25.50p 25.50p 25.00p 25.50p 0
26/10/2022 25.50p 25.50p 25.00p 25.50p 0
25/10/2022 24.00p 25.50p 24.00p 25.50p 37500
24/10/2022 24.00p 24.00p 23.88p 24.00p 20000
21/10/2022 24.00p 24.00p 24.00p 24.00p 0
20/10/2022 24.00p 24.00p 23.90p 24.00p 10000
19/10/2022 24.00p 24.34p 23.00p 24.00p 51098
18/10/2022 25.00p 25.70p 23.00p 24.00p 97500
17/10/2022 26.50p 26.78p 24.00p 25.00p 59500
14/10/2022 28.00p 28.00p 25.00p 26.50p 55000
13/10/2022 28.50p 28.90p 27.00p 28.00p 106500
12/10/2022 30.00p 30.50p 28.50p 28.50p 25000
11/10/2022 32.50p 32.50p 29.70p 30.00p 31200
10/10/2022 34.50p 34.50p 32.50p 32.50p 10000
07/10/2022 34.50p 34.50p 34.50p 34.50p 0
06/10/2022 35.00p 35.00p 34.00p 34.50p 436
05/10/2022 35.00p 35.00p 34.55p 35.00p 15000
04/10/2022 35.00p 35.00p 35.00p 35.00p 0
03/10/2022 35.50p 35.50p 35.00p 35.00p 0
30/09/2022 35.50p 35.50p 35.50p 35.50p 0
29/09/2022 35.50p 35.50p 35.50p 35.50p 0
28/09/2022 35.50p 35.50p 35.50p 35.50p 0
27/09/2022 35.50p 35.50p 35.50p 35.50p 0
26/09/2022 35.50p 35.50p 35.50p 35.50p 0
23/09/2022 35.50p 35.50p 34.55p 35.50p 558
22/09/2022 35.50p 35.50p 35.50p 35.50p 0
21/09/2022 35.50p 35.50p 35.50p 35.50p 0
20/09/2022 35.50p 35.50p 34.55p 35.50p 227
19/09/2022 35.50p 35.50p 35.50p 35.50p 0
16/09/2022 35.50p 35.50p 35.50p 35.50p 0
15/09/2022 35.50p 35.50p 35.50p 35.50p 0
14/09/2022 35.50p 35.50p 35.50p 35.50p 0
13/09/2022 35.50p 35.50p 35.50p 35.50p 0
12/09/2022 35.50p 35.50p 35.50p 35.50p 0
09/09/2022 35.50p 36.50p 35.50p 35.50p 10
08/09/2022 35.50p 35.50p 35.50p 35.50p 0
07/09/2022 35.50p 35.50p 35.50p 35.50p 0
06/09/2022 35.50p 35.50p 35.50p 35.50p 0
05/09/2022 35.50p 35.50p 35.50p 35.50p 0
02/09/2022 35.50p 35.50p 35.50p 35.50p 0
01/09/2022 36.00p 36.00p 35.50p 35.50p 0
31/08/2022 36.00p 36.00p 36.00p 36.00p 0
30/08/2022 36.00p 36.00p 34.60p 36.00p 664
29/08/2022 36.00p 36.00p 36.00p 36.00p 0
26/08/2022 36.00p 36.00p 36.00p 36.00p 0
25/08/2022 36.00p 36.00p 36.00p 36.00p 0
24/08/2022 36.00p 36.00p 36.00p 36.00p 22500
23/08/2022 36.00p 36.00p 36.00p 36.00p 0
22/08/2022 36.00p 36.00p 36.00p 36.00p 0
19/08/2022 35.00p 36.00p 35.00p 36.00p 10000
18/08/2022 35.00p 35.00p 35.00p 35.00p 0
17/08/2022 35.00p 35.00p 35.00p 35.00p 0
16/08/2022 35.00p 35.00p 35.00p 35.00p 0
15/08/2022 33.50p 36.50p 33.50p 35.00p 40364
12/08/2022 33.00p 33.00p 33.00p 33.00p 0
11/08/2022 33.00p 33.00p 33.00p 33.00p 0
10/08/2022 33.00p 33.00p 33.00p 33.00p 0
09/08/2022 33.00p 33.00p 33.00p 33.00p 0
08/08/2022 33.00p 33.00p 33.00p 33.00p 0
05/08/2022 33.00p 33.00p 33.00p 33.00p 0
04/08/2022 33.00p 33.00p 33.00p 33.00p 0
03/08/2022 33.00p 33.00p 33.00p 33.00p 0
02/08/2022 35.50p 35.80p 32.50p 33.00p 62878
01/08/2022 35.50p 35.50p 35.50p 35.50p 0
29/07/2022 35.50p 35.50p 35.50p 35.50p 0
28/07/2022 35.50p 35.50p 35.50p 35.50p 0
27/07/2022 35.50p 35.50p 35.50p 35.50p 0
26/07/2022 37.50p 37.50p 36.00p 36.00p 17500
25/07/2022 38.50p 38.50p 36.10p 37.50p 5010
22/07/2022 38.50p 38.50p 38.50p 38.50p 0
21/07/2022 38.50p 38.50p 37.00p 38.50p 664
20/07/2022 38.50p 38.50p 38.50p 38.50p 0
19/07/2022 38.50p 38.50p 38.50p 38.50p 0
18/07/2022 38.50p 38.50p 38.50p 38.50p 0
15/07/2022 38.50p 38.50p 38.50p 38.50p 0
14/07/2022 38.50p 38.50p 38.50p 38.50p 0
13/07/2022 39.50p 39.50p 38.00p 38.50p 6936
12/07/2022 39.50p 39.50p 39.50p 39.50p 0
11/07/2022 39.50p 39.50p 39.50p 39.50p 0
08/07/2022 39.50p 39.50p 39.50p 39.50p 0
07/07/2022 39.50p 39.50p 39.50p 39.50p 0
06/07/2022 39.50p 39.50p 39.50p 39.50p 0

*Close Price adjusted for both dividends and splits