Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Thalassa Holdings Ltd. (DI) (THAL) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 30/05/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 29/05/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 28/05/2024 | 26.00p | 26.00p | 25.25p | 26.00p | 27364 |
| 24/05/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/05/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/05/2024 | 26.00p | 26.00p | 25.25p | 26.00p | 995 |
| 21/05/2024 | 26.00p | 26.00p | 25.20p | 26.00p | 4898 |
| 20/05/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 17/05/2024 | 26.00p | 26.00p | 25.13p | 26.00p | 2655 |
| 16/05/2024 | 25.50p | 27.00p | 25.10p | 26.00p | 9979 |
| 15/05/2024 | 25.50p | 25.50p | 25.10p | 25.50p | 1019 |
| 14/05/2024 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/05/2024 | 25.00p | 26.00p | 25.00p | 25.50p | 15000 |
| 10/05/2024 | 24.50p | 26.00p | 24.50p | 25.00p | 17150 |
| 09/05/2024 | 24.50p | 25.90p | 23.90p | 24.50p | 17500 |
| 08/05/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 07/05/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 03/05/2024 | 24.50p | 25.94p | 24.50p | 24.50p | 20000 |
| 02/05/2024 | 24.50p | 24.50p | 23.00p | 23.00p | 2500 |
| 01/05/2024 | 24.50p | 25.25p | 24.50p | 24.50p | 20000 |
| 30/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 29/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 26/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 25/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 24/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 23/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 22/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 19/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 18/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 17/04/2024 | 24.50p | 24.50p | 23.80p | 24.50p | 232 |
| 16/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 15/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 12/04/2024 | 24.50p | 24.50p | 23.80p | 24.50p | 995 |
| 11/04/2024 | 24.50p | 24.50p | 22.20p | 22.20p | 2500 |
| 10/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 09/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 08/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 05/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 04/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 03/04/2024 | 24.50p | 24.50p | 23.80p | 24.50p | 94 |
| 02/04/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 28/03/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 5000 |
| 27/03/2024 | 24.50p | 24.50p | 23.80p | 24.50p | 661 |
| 26/03/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 25/03/2024 | 24.50p | 25.25p | 24.50p | 24.50p | 768 |
| 22/03/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 21/03/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 20/03/2024 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/03/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 18/03/2024 | 24.50p | 24.50p | 23.80p | 24.50p | 269 |
| 15/03/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 14/03/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 13/03/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 12/03/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 11/03/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 08/03/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 07/03/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 06/03/2024 | 24.50p | 25.00p | 23.80p | 24.50p | 9091 |
| 05/03/2024 | 24.50p | 24.50p | 23.80p | 24.50p | 2695 |
| 04/03/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 01/03/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 29/02/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 28/02/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 27/02/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 26/02/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 23/02/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 22/02/2024 | 24.50p | 25.00p | 24.00p | 24.50p | 0 |
| 21/02/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 20/02/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 19/02/2024 | 24.50p | 24.50p | 23.77p | 24.50p | 1064 |
| 16/02/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 15/02/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 14/02/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 13/02/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 12/02/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 09/02/2024 | 24.50p | 25.00p | 24.50p | 24.50p | 5000 |
| 08/02/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 07/02/2024 | 24.50p | 24.50p | 23.55p | 24.50p | 664 |
| 06/02/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 05/02/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 02/02/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 01/02/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 31/01/2024 | 24.50p | 24.50p | 23.55p | 24.50p | 331 |
| 30/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 29/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 26/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 25/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 24/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 23/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 22/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 19/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 18/01/2024 | 24.50p | 24.50p | 23.50p | 24.50p | 830 |
| 17/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 16/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 15/01/2024 | 24.50p | 24.50p | 23.50p | 24.50p | 1 |
| 12/01/2024 | 24.50p | 25.75p | 24.50p | 24.50p | 3915 |
| 11/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 10/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 09/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 08/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 05/01/2024 | 23.00p | 24.90p | 23.00p | 24.50p | 40000 |
| 04/01/2024 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 03/01/2024 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 02/01/2024 | 23.00p | 23.00p | 23.00p | 23.00p | 12400 |
| 29/12/2023 | 23.00p | 23.30p | 22.00p | 23.00p | 55000 |
| 28/12/2023 | 23.50p | 24.20p | 22.00p | 23.00p | 60000 |
| 27/12/2023 | 24.50p | 24.50p | 22.50p | 23.50p | 0 |
| 22/12/2023 | 24.50p | 24.50p | 23.67p | 24.50p | 0 |
| 21/12/2023 | 24.50p | 24.50p | 23.67p | 24.50p | 0 |
| 20/12/2023 | 24.50p | 24.50p | 23.67p | 24.50p | 0 |
| 19/12/2023 | 24.50p | 24.50p | 22.60p | 24.50p | 5000 |
| 18/12/2023 | 24.00p | 25.97p | 22.25p | 24.50p | 18659 |
| 15/12/2023 | 24.00p | 24.00p | 22.67p | 24.00p | 0 |
| 14/12/2023 | 24.00p | 24.00p | 22.25p | 24.00p | 571 |
| 13/12/2023 | 24.00p | 24.00p | 22.00p | 24.00p | 0 |
| 12/12/2023 | 23.00p | 24.00p | 22.00p | 24.00p | 26492 |
| 11/12/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 08/12/2023 | 23.00p | 23.00p | 22.25p | 23.00p | 399 |
| 07/12/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 06/12/2023 | 23.00p | 23.00p | 22.25p | 23.00p | 400 |
| 05/12/2023 | 23.00p | 23.00p | 22.25p | 23.00p | 663 |
| 04/12/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 01/12/2023 | 23.00p | 23.00p | 22.25p | 23.00p | 2459 |
| 30/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 29/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 28/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 27/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 24/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 23/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 22/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 21/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 20/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 17/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 16/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 15/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 14/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 13/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 10/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 09/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 08/11/2023 | 23.00p | 23.60p | 22.00p | 23.00p | 40000 |
| 07/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 06/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 03/11/2023 | 23.00p | 23.70p | 23.00p | 23.00p | 30000 |
| 02/11/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 10000 |
| 01/11/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 31/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 30/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 27/10/2023 | 23.00p | 23.00p | 23.00p | 23.00p | 10729 |
| 26/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 25/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 24/10/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 663 |
| 23/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 20/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 19/10/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 1940 |
| 18/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 17/10/2023 | 23.00p | 23.00p | 22.40p | 23.00p | 0 |
| 16/10/2023 | 23.50p | 23.50p | 23.00p | 23.00p | 5000 |
| 13/10/2023 | 23.50p | 23.50p | 22.60p | 23.50p | 0 |
| 12/10/2023 | 23.50p | 23.50p | 22.60p | 23.50p | 0 |
| 11/10/2023 | 24.00p | 24.00p | 23.00p | 23.50p | 4831 |
| 10/10/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/10/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/10/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/10/2023 | 25.00p | 25.00p | 24.00p | 24.00p | 0 |
| 04/10/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/10/2023 | 24.50p | 24.50p | 24.00p | 24.00p | 0 |
| 02/10/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 29/09/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 28/09/2023 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 27/09/2023 | 24.50p | 24.50p | 23.10p | 24.50p | 664 |
| 26/09/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 25/09/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 22/09/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 21/09/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 20/09/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 19/09/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 18/09/2023 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 15/09/2023 | 24.50p | 24.50p | 23.10p | 24.50p | 232 |
| 14/09/2023 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 13/09/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 1723 |
| 12/09/2023 | 25.50p | 25.50p | 25.00p | 25.00p | 2551 |
| 11/09/2023 | 25.50p | 25.50p | 24.50p | 25.50p | 18000 |
| 08/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 01/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 31/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 160 |
| 25/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/08/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 23/08/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 22/08/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 21/08/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 18/08/2023 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 17/08/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 16/08/2023 | 26.00p | 26.00p | 25.60p | 26.00p | 61 |
*Close Price adjusted for both dividends and splits