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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits