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
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
15/08/2023 26.00p 26.00p 26.00p 26.00p 0
14/08/2023 26.00p 26.00p 26.00p 26.00p 0
11/08/2023 26.00p 26.00p 26.00p 26.00p 0
10/08/2023 26.00p 26.50p 26.00p 26.00p 0
09/08/2023 26.50p 26.50p 25.30p 26.50p 5000
08/08/2023 28.00p 28.00p 25.00p 26.50p 49155
07/08/2023 28.00p 29.20p 28.00p 28.00p 0
04/08/2023 28.00p 28.00p 26.00p 28.00p 20000
03/08/2023 28.00p 28.00p 27.60p 28.00p 0
02/08/2023 28.50p 28.50p 27.00p 28.00p 5365
01/08/2023 28.50p 28.50p 28.50p 28.50p 0
31/07/2023 28.50p 28.50p 28.50p 28.50p 0
28/07/2023 28.50p 28.50p 28.50p 28.50p 0
27/07/2023 28.50p 28.50p 28.50p 28.50p 0
26/07/2023 28.50p 28.50p 28.50p 28.50p 0
25/07/2023 28.50p 28.50p 28.50p 28.50p 0
24/07/2023 28.50p 28.50p 27.06p 28.50p 300
21/07/2023 28.50p 29.50p 28.50p 28.50p 10000
20/07/2023 29.00p 29.00p 27.00p 28.50p 9344
19/07/2023 29.00p 29.00p 28.16p 29.00p 11398
18/07/2023 30.50p 30.50p 29.00p 29.00p 17000
17/07/2023 31.00p 31.00p 29.50p 30.50p 5000
14/07/2023 31.00p 31.00p 31.00p 31.00p 0
13/07/2023 31.00p 31.00p 31.00p 31.00p 0
12/07/2023 31.00p 31.00p 31.00p 31.00p 0
11/07/2023 31.00p 31.00p 31.00p 31.00p 0
10/07/2023 31.00p 31.00p 31.00p 31.00p 0
07/07/2023 31.00p 31.00p 31.00p 31.00p 0
06/07/2023 31.00p 31.00p 31.00p 31.00p 0
05/07/2023 31.00p 31.00p 31.00p 31.00p 0
04/07/2023 31.00p 31.00p 31.00p 31.00p 0
03/07/2023 31.00p 31.00p 31.00p 31.00p 0
30/06/2023 31.00p 31.00p 31.00p 31.00p 0
29/06/2023 31.00p 31.00p 31.00p 31.00p 0
28/06/2023 31.00p 31.00p 31.00p 31.00p 0
27/06/2023 31.00p 31.00p 31.00p 31.00p 0
26/06/2023 31.00p 31.00p 31.00p 31.00p 0
23/06/2023 31.00p 31.00p 31.00p 31.00p 0
22/06/2023 31.00p 31.00p 31.00p 31.00p 0
21/06/2023 31.00p 31.00p 31.00p 31.00p 0
20/06/2023 31.00p 31.00p 31.00p 31.00p 0
19/06/2023 31.00p 31.00p 31.00p 31.00p 0
16/06/2023 31.00p 31.00p 31.00p 31.00p 0
15/06/2023 31.00p 31.00p 31.00p 31.00p 0
14/06/2023 31.00p 31.00p 31.00p 31.00p 0
13/06/2023 31.00p 31.00p 31.00p 31.00p 0
12/06/2023 31.00p 31.00p 31.00p 31.00p 0
09/06/2023 31.00p 31.00p 31.00p 31.00p 0
08/06/2023 31.00p 31.00p 31.00p 31.00p 0
07/06/2023 31.00p 31.00p 31.00p 31.00p 0
06/06/2023 31.00p 31.00p 31.00p 31.00p 0
05/06/2023 31.00p 31.00p 31.00p 31.00p 0
02/06/2023 31.00p 31.00p 31.00p 31.00p 0
01/06/2023 31.00p 31.00p 31.00p 31.00p 0
31/05/2023 31.00p 31.00p 31.00p 31.00p 0
30/05/2023 31.00p 31.00p 31.00p 31.00p 0
26/05/2023 31.00p 31.00p 31.00p 31.00p 0
25/05/2023 31.00p 31.00p 31.00p 31.00p 0
24/05/2023 31.00p 31.00p 31.00p 31.00p 0
23/05/2023 31.00p 31.00p 31.00p 31.00p 0
22/05/2023 31.00p 31.00p 31.00p 31.00p 0
19/05/2023 31.00p 31.00p 31.00p 31.00p 0
18/05/2023 31.00p 31.00p 31.00p 31.00p 0
17/05/2023 31.00p 31.00p 31.00p 31.00p 0
16/05/2023 31.00p 31.00p 31.00p 31.00p 0
15/05/2023 31.00p 31.00p 31.00p 31.00p 0
12/05/2023 31.00p 31.00p 31.00p 31.00p 0
11/05/2023 31.00p 31.00p 31.00p 31.00p 0
10/05/2023 31.00p 31.00p 31.00p 31.00p 0
09/05/2023 31.00p 31.00p 31.00p 31.00p 0
05/05/2023 31.00p 31.00p 31.00p 31.00p 0
04/05/2023 31.00p 31.00p 31.00p 31.00p 0
03/05/2023 31.00p 31.00p 31.00p 31.00p 0
02/05/2023 31.00p 31.00p 31.00p 31.00p 0
28/04/2023 31.00p 31.00p 30.60p 31.00p 0
27/04/2023 31.00p 31.00p 30.60p 31.00p 0
26/04/2023 31.00p 31.00p 29.80p 31.00p 15000
25/04/2023 31.00p 31.00p 30.60p 31.00p 0
24/04/2023 31.00p 32.70p 31.00p 31.00p 94
21/04/2023 31.00p 31.00p 30.33p 31.00p 0
20/04/2023 31.00p 31.00p 30.33p 31.00p 0
19/04/2023 31.00p 31.00p 30.33p 31.00p 0
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

*Close Price adjusted for both dividends and splits