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
01/07/2021 65.50p 65.50p 65.50p 65.50p 0
30/06/2021 65.50p 65.50p 65.50p 65.50p 0
29/06/2021 65.50p 65.50p 65.50p 65.50p 0
28/06/2021 65.50p 65.50p 65.50p 65.50p 0
25/06/2021 65.50p 65.50p 65.50p 65.50p 0
24/06/2021 65.50p 65.50p 64.25p 65.50p 147
23/06/2021 65.50p 65.50p 65.50p 65.50p 0
22/06/2021 65.50p 65.50p 64.25p 65.50p 7167
21/06/2021 65.50p 65.50p 65.00p 65.50p 20258
18/06/2021 66.50p 66.50p 65.00p 65.50p 16317
17/06/2021 66.50p 66.50p 65.25p 66.50p 3922
16/06/2021 66.50p 66.50p 65.25p 66.50p 961
15/06/2021 67.50p 67.50p 65.10p 66.50p 15000
14/06/2021 68.50p 68.50p 65.25p 67.50p 7094
11/06/2021 67.00p 67.00p 67.00p 67.00p 0
10/06/2021 67.00p 67.00p 67.00p 67.00p 0
09/06/2021 67.00p 67.00p 66.50p 67.00p 1500
08/06/2021 67.00p 67.00p 67.00p 67.00p 0
07/06/2021 67.00p 68.90p 66.30p 67.00p 36000
04/06/2021 67.00p 67.00p 67.00p 67.00p 0
03/06/2021 67.00p 67.00p 67.00p 67.00p 0
02/06/2021 67.00p 67.00p 65.10p 67.00p 667
01/06/2021 67.00p 67.00p 67.00p 67.00p 0
31/05/2021 67.00p 67.00p 67.00p 67.00p 0
28/05/2021 67.00p 67.00p 67.00p 67.00p 0
27/05/2021 67.00p 67.00p 65.10p 67.00p 52
26/05/2021 67.00p 67.00p 67.00p 67.00p 0
25/05/2021 67.00p 67.00p 67.00p 67.00p 0
24/05/2021 67.00p 67.00p 65.55p 67.00p 5000
21/05/2021 67.00p 67.00p 65.55p 67.00p 804
20/05/2021 67.00p 67.00p 65.55p 67.00p 163
19/05/2021 67.00p 67.00p 67.00p 67.00p 0
18/05/2021 67.00p 67.00p 65.55p 67.00p 2464
17/05/2021 67.00p 67.00p 67.00p 67.00p 0
14/05/2021 67.00p 67.00p 67.00p 67.00p 0
13/05/2021 67.00p 67.00p 65.55p 67.00p 156
12/05/2021 67.00p 67.00p 65.55p 67.00p 1917
11/05/2021 67.00p 67.00p 64.00p 67.00p 8642
10/05/2021 67.00p 67.00p 65.55p 67.00p 3106
07/05/2021 67.00p 67.00p 65.55p 67.00p 9854
06/05/2021 66.00p 68.50p 66.00p 67.00p 20960
05/05/2021 66.00p 66.00p 66.00p 66.00p 0
04/05/2021 65.00p 66.00p 65.00p 66.00p 5000
03/05/2021 65.00p 65.00p 64.10p 65.00p 996
30/04/2021 65.00p 65.00p 64.10p 65.00p 996
29/04/2021 66.00p 66.00p 64.10p 65.00p 5276
28/04/2021 64.00p 65.00p 64.00p 64.50p 20000
27/04/2021 64.00p 64.00p 64.00p 64.00p 0
26/04/2021 64.00p 65.00p 63.00p 64.00p 2212
23/04/2021 64.00p 64.80p 64.00p 64.00p 540
22/04/2021 64.00p 64.00p 64.00p 64.00p 0
21/04/2021 64.00p 64.00p 63.00p 64.00p 6500
20/04/2021 64.00p 64.00p 64.00p 64.00p 0
19/04/2021 64.00p 65.00p 64.00p 64.00p 10000
16/04/2021 64.00p 64.00p 63.00p 64.00p 62
15/04/2021 63.50p 65.00p 63.25p 64.00p 21124
14/04/2021 63.50p 64.49p 62.35p 63.50p 34270
13/04/2021 63.50p 63.50p 63.50p 63.50p 0
12/04/2021 63.50p 63.50p 63.50p 63.50p 0
09/04/2021 63.50p 64.70p 62.30p 63.50p 6545
08/04/2021 63.50p 63.50p 62.30p 63.50p 1990
07/04/2021 63.00p 64.00p 63.00p 63.50p 31770
06/04/2021 63.00p 64.00p 62.20p 63.00p 5152
01/04/2021 63.00p 64.00p 62.00p 63.00p 18962
31/03/2021 63.00p 63.80p 63.00p 63.00p 2622
30/03/2021 63.00p 63.00p 62.00p 63.00p 1327
29/03/2021 63.00p 63.80p 63.00p 63.00p 3122
26/03/2021 63.00p 63.80p 63.00p 63.00p 5000
25/03/2021 63.00p 63.00p 62.00p 63.00p 8625
24/03/2021 63.00p 63.00p 63.00p 63.00p 0
23/03/2021 62.00p 63.80p 62.00p 63.00p 14389
22/03/2021 62.00p 62.00p 60.25p 62.00p 8
19/03/2021 62.00p 62.00p 62.00p 62.00p 0
18/03/2021 62.00p 63.49p 60.25p 62.00p 6812
17/03/2021 62.00p 62.00p 60.25p 62.00p 349
16/03/2021 62.00p 62.00p 62.00p 62.00p 0
15/03/2021 62.00p 63.00p 60.25p 62.00p 9099
12/03/2021 62.00p 62.00p 62.00p 62.00p 0
11/03/2021 62.00p 62.00p 60.25p 62.00p 332
10/03/2021 62.00p 63.00p 62.00p 62.00p 3365
09/03/2021 62.00p 63.00p 62.00p 62.00p 10000
08/03/2021 62.50p 62.50p 60.00p 62.00p 791
05/03/2021 62.50p 62.50p 62.50p 62.50p 0
04/03/2021 62.50p 62.50p 62.50p 62.50p 0
03/03/2021 62.50p 62.50p 62.50p 62.50p 0
02/03/2021 62.50p 62.50p 62.50p 62.50p 0
01/03/2021 62.00p 63.00p 60.50p 62.50p 8318
26/02/2021 62.00p 62.00p 60.00p 62.00p 4570
25/02/2021 62.00p 63.00p 60.75p 62.00p 6723
24/02/2021 62.00p 62.00p 62.00p 62.00p 0
23/02/2021 62.00p 62.00p 62.00p 62.00p 0
22/02/2021 62.00p 63.73p 60.75p 62.00p 9189
19/02/2021 62.00p 62.00p 60.75p 62.00p 1061
18/02/2021 62.00p 62.00p 62.00p 62.00p 0
17/02/2021 60.50p 62.24p 60.50p 62.00p 1683
16/02/2021 60.50p 60.50p 60.50p 60.50p 0
15/02/2021 60.50p 62.24p 60.50p 60.50p 401
12/02/2021 60.50p 60.50p 60.50p 60.50p 0
11/02/2021 60.50p 62.24p 60.50p 60.50p 5000
10/02/2021 60.00p 60.50p 59.50p 60.50p 15000
09/02/2021 59.50p 59.50p 57.50p 59.50p 628
08/02/2021 59.50p 59.50p 57.50p 59.50p 552
05/02/2021 59.50p 59.50p 59.50p 59.50p 0
04/02/2021 59.50p 61.49p 59.50p 59.50p 1000
03/02/2021 59.50p 60.75p 59.50p 59.50p 10000
02/02/2021 58.00p 60.75p 57.00p 59.50p 12563
01/02/2021 61.00p 61.00p 56.00p 58.00p 8248
29/01/2021 61.00p 61.00p 58.00p 61.00p 200
28/01/2021 61.00p 61.00p 61.00p 61.00p 0
27/01/2021 61.00p 64.00p 58.00p 61.00p 3866
26/01/2021 61.00p 61.00p 58.00p 61.00p 7593
25/01/2021 61.00p 61.00p 59.00p 61.00p 324
22/01/2021 61.00p 61.00p 61.00p 61.00p 0
21/01/2021 61.00p 61.00p 61.00p 61.00p 0
20/01/2021 61.00p 61.00p 61.00p 61.00p 0
19/01/2021 61.00p 61.00p 61.00p 61.00p 0
18/01/2021 61.00p 61.00p 61.00p 61.00p 0
15/01/2021 61.00p 62.95p 61.00p 61.00p 2346
14/01/2021 61.00p 61.00p 58.20p 59.00p 2613
13/01/2021 61.00p 61.00p 61.00p 61.00p 0
12/01/2021 61.00p 62.95p 61.00p 61.00p 73
11/01/2021 61.00p 61.00p 58.20p 61.00p 4976
08/01/2021 61.00p 62.95p 58.20p 61.00p 8014
07/01/2021 61.00p 62.95p 58.20p 61.00p 2543
06/01/2021 61.00p 62.95p 58.20p 61.00p 2973
05/01/2021 61.00p 62.95p 58.20p 61.00p 7047
04/01/2021 61.00p 61.00p 61.00p 61.00p 0
01/01/2021 61.00p 61.00p 58.20p 61.00p 1327
31/12/2020 61.00p 61.00p 58.20p 61.00p 1327
30/12/2020 61.00p 61.00p 59.00p 61.00p 6635
29/12/2020 61.00p 61.00p 61.00p 61.00p 0
28/12/2020 61.00p 61.00p 61.00p 61.00p 0
25/12/2020 61.00p 61.00p 61.00p 61.00p 0
24/12/2020 61.00p 61.00p 61.00p 61.00p 0
23/12/2020 61.00p 61.00p 59.00p 61.00p 1233
22/12/2020 61.00p 61.00p 61.00p 61.00p 11943
21/12/2020 61.00p 61.00p 61.00p 61.00p 0
18/12/2020 61.00p 61.00p 59.10p 61.00p 208
17/12/2020 61.00p 61.00p 61.00p 61.00p 0
16/12/2020 61.00p 61.00p 61.00p 61.00p 0
15/12/2020 61.00p 61.00p 61.00p 61.00p 0
14/12/2020 61.00p 61.00p 61.00p 61.00p 0
11/12/2020 61.00p 61.00p 61.00p 61.00p 0
10/12/2020 61.00p 61.00p 61.00p 61.00p 0
09/12/2020 60.50p 63.10p 58.00p 61.00p 16357
08/12/2020 60.50p 60.50p 58.00p 60.50p 7933
07/12/2020 60.50p 62.95p 57.10p 60.50p 8369
04/12/2020 60.50p 60.50p 57.00p 60.50p 5971
03/12/2020 54.50p 61.00p 53.20p 60.50p 26511
02/12/2020 54.50p 65.00p 52.50p 54.50p 2671033
01/12/2020 54.50p 54.50p 52.50p 54.50p 222
30/11/2020 53.50p 57.50p 53.50p 54.50p 4847
27/11/2020 53.50p 53.50p 53.50p 53.50p 0
26/11/2020 53.50p 53.50p 53.50p 53.50p 0
25/11/2020 53.50p 54.75p 53.50p 53.50p 863
24/11/2020 53.50p 54.75p 51.35p 53.50p 753
23/11/2020 53.50p 53.50p 53.50p 53.50p 0
20/11/2020 53.50p 53.50p 53.50p 53.50p 0
19/11/2020 52.50p 55.00p 51.35p 53.50p 20174
18/11/2020 52.50p 52.50p 52.50p 52.50p 0
17/11/2020 52.50p 54.40p 50.75p 52.50p 7128
16/11/2020 53.50p 54.40p 50.70p 52.50p 13318
13/11/2020 53.50p 53.50p 53.50p 53.50p 0
12/11/2020 54.50p 54.50p 50.70p 53.50p 1674
10/11/2020 52.50p 54.50p 51.50p 54.50p 5151
09/11/2020 52.50p 52.50p 52.50p 52.50p 0
06/11/2020 52.50p 52.50p 52.50p 52.50p 0
05/11/2020 52.50p 52.50p 51.50p 52.50p 2944
04/11/2020 53.50p 53.50p 51.50p 52.50p 2654
03/11/2020 52.50p 53.00p 51.50p 52.50p 3806
02/11/2020 52.50p 52.50p 52.50p 52.50p 0
30/10/2020 52.50p 52.50p 52.50p 52.50p 0
29/10/2020 52.50p 52.50p 51.50p 52.50p 12
28/10/2020 54.00p 54.00p 51.35p 52.50p 10882
27/10/2020 54.00p 54.90p 51.60p 54.00p 5013
26/10/2020 54.00p 55.00p 53.00p 54.00p 8166
23/10/2020 56.50p 56.50p 52.00p 54.50p 16175
22/10/2020 64.00p 64.00p 56.50p 56.50p 1567
21/10/2020 62.50p 64.50p 61.10p 64.50p 9650
20/10/2020 63.50p 63.50p 60.00p 62.50p 7000
19/10/2020 63.50p 64.00p 60.00p 63.50p 8000
16/10/2020 63.50p 63.50p 60.50p 63.50p 5000
15/10/2020 63.50p 63.50p 60.50p 63.50p 5665
14/10/2020 62.50p 63.50p 61.50p 63.50p 5000
13/10/2020 62.50p 62.50p 61.50p 62.50p 5000
12/10/2020 62.50p 64.50p 62.50p 62.50p 2550
09/10/2020 62.50p 64.60p 61.50p 62.50p 7200
08/10/2020 62.50p 63.00p 62.50p 62.50p 4000
07/10/2020 63.50p 64.70p 62.50p 62.50p 17058
06/10/2020 63.50p 64.70p 63.10p 63.50p 8094
05/10/2020 63.50p 63.50p 63.50p 63.50p 0
02/10/2020 63.50p 64.00p 62.26p 63.50p 22481
01/10/2020 61.00p 65.00p 61.00p 63.50p 33693
30/09/2020 61.00p 63.82p 60.55p 61.00p 6687
29/09/2020 55.50p 65.00p 55.50p 61.00p 57923
28/09/2020 51.00p 59.00p 51.00p 55.50p 43500
25/09/2020 51.00p 51.00p 51.00p 51.00p 0
24/09/2020 51.00p 51.00p 50.00p 51.00p 6460
23/09/2020 51.00p 51.00p 51.00p 51.00p 0
22/09/2020 51.00p 51.00p 51.00p 51.00p 0

*Close Price adjusted for both dividends and splits