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
14/05/2019 81.00p 81.00p 80.00p 81.00p 3931
13/05/2019 81.00p 81.00p 80.00p 81.00p 105500
10/05/2019 81.00p 81.00p 80.01p 81.00p 1447
09/05/2019 81.00p 81.00p 80.01p 81.00p 500
08/05/2019 81.00p 81.00p 81.00p 81.00p 0
07/05/2019 81.00p 81.00p 80.01p 81.00p 700
03/05/2019 81.00p 81.00p 80.00p 81.00p 1791
02/05/2019 81.00p 81.00p 80.00p 81.00p 3041
01/05/2019 81.00p 81.00p 80.00p 81.00p 2303
30/04/2019 81.00p 81.00p 80.00p 81.00p 298
29/04/2019 81.00p 81.00p 80.00p 81.00p 1545
26/04/2019 81.00p 81.00p 81.00p 81.00p 30000
25/04/2019 81.00p 81.00p 81.00p 81.00p 10000
24/04/2019 81.00p 81.00p 80.00p 81.00p 3769
23/04/2019 81.00p 81.00p 80.00p 81.00p 6465
18/04/2019 81.00p 81.00p 81.00p 81.00p 0
17/04/2019 81.00p 81.90p 80.00p 81.00p 6571
16/04/2019 81.00p 81.00p 81.00p 81.00p 0
15/04/2019 81.00p 81.00p 80.00p 81.00p 2564
12/04/2019 81.50p 81.50p 81.00p 81.00p 0
11/04/2019 81.00p 81.00p 80.00p 81.00p 2142
10/04/2019 81.00p 81.00p 81.00p 81.00p 18000
09/04/2019 81.00p 81.90p 80.01p 81.00p 723
08/04/2019 81.00p 81.00p 80.00p 81.00p 35
05/04/2019 81.00p 81.00p 80.00p 80.00p 28975
04/04/2019 81.00p 81.00p 80.03p 81.00p 300
03/04/2019 81.00p 81.00p 80.00p 81.00p 5109
02/04/2019 81.00p 81.00p 80.00p 81.00p 760
01/04/2019 81.00p 81.00p 81.00p 81.00p 0
29/03/2019 81.00p 81.00p 80.00p 81.00p 5
28/03/2019 81.00p 81.00p 81.00p 81.00p 0
27/03/2019 81.00p 81.00p 80.00p 81.00p 3100
26/03/2019 81.00p 81.00p 80.00p 81.00p 9000
25/03/2019 81.00p 81.00p 80.02p 81.00p 323
22/03/2019 81.00p 81.00p 81.00p 81.00p 0
21/03/2019 81.00p 81.00p 81.00p 81.00p 0
20/03/2019 81.00p 81.00p 80.00p 81.00p 14350
19/03/2019 81.00p 81.00p 81.00p 81.00p 0
18/03/2019 81.00p 81.00p 80.00p 81.00p 3500
15/03/2019 81.00p 81.00p 80.00p 81.00p 1750
14/03/2019 81.00p 81.00p 80.00p 81.00p 3100
13/03/2019 81.00p 81.00p 80.00p 81.00p 2785
12/03/2019 81.00p 81.00p 80.00p 81.00p 17000
11/03/2019 81.00p 81.00p 80.01p 81.00p 11718
08/03/2019 81.00p 81.00p 80.51p 81.00p 8276
07/03/2019 81.00p 81.00p 80.51p 81.00p 1300
06/03/2019 81.50p 81.50p 81.00p 81.00p 10000
05/03/2019 79.50p 82.01p 79.00p 81.50p 22872
04/03/2019 76.50p 79.00p 76.10p 79.00p 36738
01/03/2019 76.00p 77.00p 76.00p 76.50p 5194
28/02/2019 73.50p 75.50p 73.25p 75.50p 24047
27/02/2019 73.50p 73.50p 73.25p 73.50p 811
26/02/2019 73.50p 73.50p 73.01p 73.50p 350
25/02/2019 73.50p 73.50p 73.50p 73.50p 0
22/02/2019 73.50p 73.67p 73.50p 73.50p 2600
21/02/2019 73.50p 73.50p 73.50p 73.50p 0
20/02/2019 73.50p 73.50p 73.06p 73.50p 86
19/02/2019 73.50p 73.50p 73.05p 73.50p 2116
18/02/2019 73.50p 73.50p 73.05p 73.50p 3132
15/02/2019 73.50p 73.50p 73.00p 73.50p 16508
14/02/2019 73.00p 73.50p 72.00p 73.50p 3120
13/02/2019 72.50p 73.50p 72.50p 73.00p 1500
12/02/2019 71.00p 72.50p 71.00p 72.50p 20000
11/02/2019 70.00p 71.00p 70.00p 71.00p 340
08/02/2019 69.50p 70.40p 69.50p 70.00p 719
07/02/2019 69.50p 69.50p 69.50p 69.50p 0
06/02/2019 71.00p 71.00p 68.25p 69.50p 4768
05/02/2019 70.00p 71.00p 70.00p 70.00p 1401
04/02/2019 69.50p 70.00p 69.00p 70.00p 3100
01/02/2019 70.50p 70.50p 68.01p 70.00p 12112
31/01/2019 71.50p 72.00p 68.25p 70.50p 10462
30/01/2019 74.00p 74.85p 71.50p 71.50p 12366
29/01/2019 75.50p 75.50p 73.00p 74.00p 15000
28/01/2019 75.50p 75.50p 73.00p 75.50p 7375
25/01/2019 75.50p 75.50p 75.50p 75.50p 0
24/01/2019 76.50p 77.00p 74.00p 75.50p 14714
23/01/2019 76.50p 77.00p 74.00p 76.50p 4499
22/01/2019 80.00p 80.50p 75.00p 76.50p 21756
21/01/2019 80.00p 80.00p 80.00p 80.00p 0
18/01/2019 80.00p 80.60p 80.00p 80.00p 5000
17/01/2019 82.50p 82.50p 78.00p 80.00p 5000
16/01/2019 82.50p 85.00p 82.50p 82.50p 40
15/01/2019 82.50p 82.50p 82.50p 82.50p 0
14/01/2019 82.50p 82.50p 82.50p 82.50p 0
11/01/2019 82.50p 82.50p 80.25p 82.50p 1493
10/01/2019 82.50p 82.50p 82.50p 82.50p 0
09/01/2019 82.50p 82.50p 81.50p 82.50p 0
08/01/2019 81.50p 81.50p 81.50p 81.50p 0
07/01/2019 81.50p 81.75p 81.50p 81.50p 1500
04/01/2019 81.50p 81.75p 81.50p 81.50p 600
03/01/2019 81.50p 82.70p 81.50p 81.50p 794
02/01/2019 82.50p 82.50p 81.50p 81.50p 443
31/12/2018 82.50p 83.00p 80.01p 82.50p 1524
28/12/2018 82.50p 82.50p 82.50p 82.50p 10000
27/12/2018 82.50p 82.50p 80.75p 82.50p 1591
24/12/2018 82.50p 83.00p 82.50p 82.50p 0
21/12/2018 83.00p 83.00p 80.00p 82.50p 8000
20/12/2018 83.00p 83.00p 80.90p 83.00p 7500
19/12/2018 84.00p 84.00p 83.00p 83.00p 0
18/12/2018 84.50p 84.50p 84.00p 84.00p 10616
17/12/2018 84.00p 84.90p 84.00p 84.00p 13100
14/12/2018 84.00p 84.00p 82.60p 84.00p 550
13/12/2018 84.50p 84.75p 84.00p 84.00p 4587
12/12/2018 84.50p 84.50p 84.00p 84.50p 318
11/12/2018 84.50p 84.50p 84.50p 84.50p 0
10/12/2018 85.50p 87.00p 84.50p 84.50p 8326
07/12/2018 87.00p 87.00p 84.01p 87.00p 103
06/12/2018 87.00p 87.00p 84.00p 86.00p 17780
05/12/2018 87.00p 87.00p 87.00p 87.00p 0
04/12/2018 87.00p 87.00p 84.00p 87.00p 1472
03/12/2018 88.00p 88.00p 85.00p 87.00p 400
30/11/2018 88.00p 90.70p 88.00p 88.00p 275
29/11/2018 88.00p 88.00p 88.00p 88.00p 0
28/11/2018 88.50p 88.50p 88.00p 88.00p 0
27/11/2018 88.50p 88.50p 88.00p 88.00p 0
26/11/2018 88.50p 88.50p 86.00p 88.00p 2766
23/11/2018 88.50p 88.50p 86.50p 88.50p 6143
22/11/2018 87.00p 88.50p 86.35p 88.50p 13642
21/11/2018 87.00p 88.00p 86.01p 87.00p 25100
20/11/2018 87.00p 87.00p 86.01p 87.00p 6171
19/11/2018 87.00p 90.00p 87.00p 87.00p 25000
16/11/2018 87.00p 87.00p 84.00p 87.00p 40
15/11/2018 88.00p 91.00p 83.54p 87.00p 17765
14/11/2018 88.00p 88.00p 88.00p 88.00p 0
13/11/2018 88.00p 88.00p 88.00p 88.00p 0
12/11/2018 88.50p 88.50p 85.00p 88.00p 3000
09/11/2018 88.50p 88.50p 88.50p 88.50p 0
08/11/2018 88.50p 90.25p 88.50p 88.50p 2500
07/11/2018 88.50p 88.50p 85.00p 88.50p 2950
06/11/2018 88.50p 90.00p 85.00p 88.50p 7500
05/11/2018 88.50p 88.50p 88.50p 88.50p 0
02/11/2018 88.50p 88.50p 88.50p 88.50p 0
01/11/2018 88.50p 88.50p 88.50p 88.50p 0
31/10/2018 89.00p 89.00p 88.00p 88.50p 1825
30/10/2018 89.00p 90.00p 89.00p 90.00p 0
29/10/2018 90.50p 90.50p 88.00p 90.00p 1900
26/10/2018 90.50p 90.50p 88.00p 90.50p 5342
25/10/2018 90.50p 90.50p 88.00p 90.50p 7000
24/10/2018 90.50p 90.50p 88.00p 90.50p 4000
23/10/2018 90.50p 90.50p 90.00p 90.50p 5000
22/10/2018 90.50p 90.50p 88.00p 90.50p 1461
19/10/2018 90.50p 90.50p 88.00p 90.50p 4000
18/10/2018 90.50p 90.50p 88.00p 90.50p 8928
17/10/2018 91.00p 91.00p 88.00p 90.50p 12797
16/10/2018 91.00p 91.00p 89.00p 91.00p 1337
15/10/2018 91.00p 91.00p 89.00p 91.00p 17000
12/10/2018 91.50p 91.50p 89.00p 91.00p 11000
11/10/2018 91.50p 91.50p 90.00p 91.50p 22189
10/10/2018 92.00p 92.00p 91.00p 92.00p 7278
09/10/2018 93.50p 93.50p 90.00p 92.00p 31544
08/10/2018 93.50p 94.00p 94.00p 94.00p 0
05/10/2018 93.50p 94.00p 91.00p 94.00p 7445
04/10/2018 96.00p 96.00p 91.00p 94.00p 36075
03/10/2018 95.00p 94.50p 94.50p 94.50p 0
02/10/2018 95.00p 94.50p 94.50p 94.50p 0
01/10/2018 95.00p 95.25p 93.05p 94.50p 9431
28/09/2018 95.00p 95.00p 94.50p 94.50p 0
27/09/2018 95.00p 95.00p 94.50p 94.50p 15000
26/09/2018 95.00p 95.40p 93.05p 94.50p 7497
25/09/2018 95.00p 95.00p 93.05p 94.50p 4929
24/09/2018 95.00p 94.50p 94.50p 94.50p 10700
21/09/2018 95.00p 95.00p 93.00p 94.50p 18100
20/09/2018 95.00p 95.00p 93.00p 94.50p 1000
19/09/2018 95.00p 95.00p 93.50p 94.50p 2180
18/09/2018 94.50p 94.50p 93.00p 94.50p 4262
17/09/2018 92.00p 94.50p 91.50p 94.50p 54853
14/09/2018 88.50p 90.00p 88.00p 90.00p 8700
13/09/2018 89.50p 89.50p 87.00p 88.50p 138
12/09/2018 89.50p 89.50p 88.50p 88.50p 0
11/09/2018 88.50p 88.50p 87.00p 88.50p 4994
10/09/2018 89.50p 89.50p 88.50p 88.50p 17000
07/09/2018 89.50p 89.50p 89.50p 89.50p 0
06/09/2018 89.50p 89.50p 87.01p 89.50p 8460
05/09/2018 89.50p 89.50p 87.10p 89.50p 3175
04/09/2018 89.50p 89.50p 87.00p 89.50p 12257
03/09/2018 89.50p 89.50p 89.50p 89.50p 0
31/08/2018 89.50p 89.50p 87.01p 89.50p 4337
30/08/2018 88.50p 89.50p 89.50p 89.50p 18531
29/08/2018 89.50p 89.50p 87.50p 89.50p 3500
28/08/2018 89.50p 89.50p 87.01p 89.50p 232
24/08/2018 89.50p 89.50p 87.01p 89.50p 21
23/08/2018 89.50p 89.50p 87.50p 89.50p 3378
22/08/2018 89.50p 89.50p 87.01p 89.50p 6958
21/08/2018 89.50p 89.50p 89.50p 89.50p 0
20/08/2018 89.50p 91.00p 87.25p 89.50p 3262
17/08/2018 89.50p 91.00p 89.50p 89.50p 1648
16/08/2018 88.50p 88.50p 87.15p 88.50p 3600
15/08/2018 88.50p 88.50p 87.50p 88.50p 1772
14/08/2018 88.50p 88.50p 88.50p 88.50p 0
13/08/2018 88.50p 88.50p 88.50p 88.50p 0
10/08/2018 88.50p 88.50p 88.50p 88.50p 0
09/08/2018 88.50p 88.50p 87.60p 88.50p 712
08/08/2018 88.50p 88.50p 87.60p 88.50p 3460
07/08/2018 87.50p 88.50p 87.50p 88.50p 2000
06/08/2018 88.50p 88.50p 87.50p 88.50p 300
03/08/2018 88.50p 89.05p 87.00p 88.50p 3200
02/08/2018 87.50p 88.50p 87.01p 88.50p 2882
01/08/2018 88.50p 89.40p 87.00p 88.50p 4366
31/07/2018 88.50p 88.50p 87.01p 88.50p 755
30/07/2018 89.00p 89.00p 88.00p 88.50p 6119

*Close Price adjusted for both dividends and splits