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
27/07/2018 89.00p 89.00p 88.14p 89.00p 10129
26/07/2018 89.00p 90.00p 88.14p 89.00p 11341
25/07/2018 90.00p 90.00p 88.14p 89.00p 10500
24/07/2018 90.00p 90.00p 88.28p 90.00p 3600
23/07/2018 91.00p 91.00p 88.01p 90.00p 7000
20/07/2018 90.00p 90.00p 90.00p 90.00p 0
19/07/2018 91.00p 91.80p 90.00p 90.00p 1000
18/07/2018 91.00p 91.00p 89.04p 90.00p 2482
17/07/2018 91.00p 91.00p 88.00p 90.00p 1
16/07/2018 91.00p 91.00p 89.05p 90.00p 694
13/07/2018 90.00p 91.80p 90.00p 90.00p 4678
12/07/2018 91.00p 91.00p 88.80p 90.00p 7000
11/07/2018 84.50p 93.00p 82.75p 90.00p 50994
10/07/2018 84.50p 84.50p 82.00p 84.50p 5831
09/07/2018 84.50p 84.50p 83.13p 84.50p 400
06/07/2018 84.50p 84.50p 84.50p 84.50p 0
05/07/2018 84.50p 84.50p 84.50p 84.50p 0
04/07/2018 84.50p 84.50p 84.50p 84.50p 0
03/07/2018 84.50p 85.00p 83.13p 84.50p 8406
02/07/2018 84.50p 84.50p 83.00p 84.50p 6400
29/06/2018 84.50p 85.00p 82.50p 84.50p 7941
28/06/2018 84.50p 87.00p 82.00p 84.50p 4086
27/06/2018 84.50p 84.50p 82.01p 84.50p 7059
26/06/2018 84.50p 84.50p 82.00p 84.50p 3560
25/06/2018 84.50p 86.00p 84.00p 84.50p 7340
22/06/2018 84.50p 86.00p 82.01p 84.50p 29928
21/06/2018 84.50p 84.50p 83.00p 84.50p 21854
20/06/2018 84.50p 84.50p 84.00p 84.50p 3565
19/06/2018 84.50p 84.50p 84.50p 84.50p 8283
18/06/2018 84.50p 84.50p 83.00p 84.50p 5172
15/06/2018 84.50p 84.50p 83.00p 84.50p 15661
14/06/2018 84.50p 84.50p 84.50p 84.50p 10000
13/06/2018 84.50p 84.50p 83.00p 84.50p 590
12/06/2018 84.50p 84.50p 83.00p 84.50p 1405
11/06/2018 84.50p 84.50p 82.00p 84.50p 3000
08/06/2018 84.50p 84.50p 82.01p 84.50p 1660
07/06/2018 84.50p 84.50p 82.00p 82.00p 5250
06/06/2018 84.50p 84.50p 82.75p 84.50p 7000
05/06/2018 84.50p 84.50p 83.00p 84.50p 1666
04/06/2018 84.50p 84.50p 84.50p 84.50p 10490
01/06/2018 84.50p 84.50p 83.00p 84.50p 7500
31/05/2018 84.50p 84.50p 83.00p 84.50p 18865
30/05/2018 84.50p 84.50p 83.00p 84.50p 959
29/05/2018 84.50p 84.50p 82.01p 84.50p 2485
25/05/2018 84.50p 85.25p 83.00p 84.50p 6753
24/05/2018 84.50p 84.50p 84.50p 84.50p 0
23/05/2018 84.50p 84.50p 83.00p 84.50p 3524
22/05/2018 84.50p 84.50p 83.00p 84.50p 5140
21/05/2018 84.50p 84.50p 82.00p 84.50p 10367
18/05/2018 84.50p 84.50p 82.01p 84.50p 2767
17/05/2018 84.50p 85.50p 82.25p 84.50p 21226
16/05/2018 84.50p 84.50p 84.50p 84.50p 0
15/05/2018 84.50p 84.50p 83.15p 84.50p 1000
14/05/2018 84.50p 86.75p 82.75p 84.50p 6142
11/05/2018 83.00p 86.75p 80.05p 84.50p 32332
10/05/2018 85.00p 85.00p 85.00p 85.00p 0
09/05/2018 85.00p 85.00p 84.00p 85.00p 2275
08/05/2018 84.00p 85.00p 84.00p 85.00p 2607
04/05/2018 85.00p 85.00p 84.00p 85.00p 14400
03/05/2018 84.00p 85.00p 84.00p 85.00p 6050
02/05/2018 85.00p 85.00p 85.00p 85.00p 0
01/05/2018 83.00p 86.00p 83.00p 85.00p 11398
30/04/2018 85.00p 85.50p 84.01p 85.00p 2251
27/04/2018 85.00p 85.50p 84.00p 85.00p 8390
26/04/2018 85.00p 85.99p 84.00p 85.00p 15000
25/04/2018 85.00p 85.00p 85.00p 85.00p 25691
24/04/2018 85.00p 85.00p 85.00p 85.00p 0
23/04/2018 85.50p 85.00p 85.00p 85.00p 22000
20/04/2018 85.00p 85.00p 84.15p 85.00p 1675
19/04/2018 85.50p 85.50p 84.15p 85.00p 4100
18/04/2018 85.50p 85.50p 84.15p 85.00p 9592
17/04/2018 85.00p 86.00p 85.00p 85.00p 8878
16/04/2018 85.00p 85.50p 85.00p 85.00p 0
13/04/2018 85.00p 85.00p 85.00p 85.00p 0
12/04/2018 85.00p 85.00p 85.00p 85.00p 0
11/04/2018 85.00p 85.00p 84.01p 85.00p 3000
10/04/2018 85.50p 85.50p 80.00p 85.00p 17573
09/04/2018 85.50p 85.00p 85.00p 85.00p 9259
06/04/2018 85.50p 85.50p 84.70p 85.00p 1180
05/04/2018 85.50p 85.50p 84.70p 85.00p 2500
04/04/2018 85.50p 85.50p 84.50p 85.00p 30000
03/04/2018 83.50p 85.00p 80.00p 85.00p 10622
29/03/2018 84.50p 84.70p 84.05p 84.50p 3322
28/03/2018 85.50p 85.50p 84.05p 84.50p 5000
27/03/2018 85.50p 85.50p 84.00p 85.50p 14705
26/03/2018 85.50p 85.50p 84.25p 85.50p 2203
23/03/2018 85.50p 86.00p 84.00p 85.50p 14308
22/03/2018 83.50p 85.50p 82.01p 85.50p 14566
21/03/2018 83.50p 85.00p 83.50p 83.50p 1
20/03/2018 84.50p 84.50p 82.05p 83.50p 9865
19/03/2018 84.50p 84.50p 82.05p 84.50p 4565
16/03/2018 84.50p 84.50p 82.05p 84.50p 2475
15/03/2018 84.50p 85.75p 84.50p 84.50p 1738
14/03/2018 84.00p 85.00p 84.00p 84.50p 10927
13/03/2018 84.00p 84.00p 84.00p 84.00p 25000
12/03/2018 84.00p 84.00p 84.00p 84.00p 0
09/03/2018 84.00p 84.00p 84.00p 84.00p 0
08/03/2018 82.00p 84.00p 81.01p 84.00p 7500
07/03/2018 83.50p 83.50p 82.00p 82.00p 15000
06/03/2018 83.50p 84.00p 82.00p 83.50p 21441
05/03/2018 83.50p 84.25p 82.00p 83.50p 6674
02/03/2018 83.50p 84.40p 83.50p 83.50p 5000
01/03/2018 83.50p 83.50p 82.00p 83.50p 4000
28/02/2018 82.00p 83.50p 82.00p 83.50p 5000
27/02/2018 82.00p 82.99p 82.00p 82.00p 1500
26/02/2018 84.00p 84.00p 81.10p 82.00p 43071
23/02/2018 84.00p 84.00p 84.00p 84.00p 0
22/02/2018 84.00p 84.00p 82.60p 84.00p 4825
21/02/2018 83.00p 84.50p 82.50p 84.00p 12200
20/02/2018 83.00p 83.00p 82.00p 83.00p 4500
19/02/2018 82.50p 85.00p 81.38p 83.00p 32352
16/02/2018 82.50p 83.00p 80.45p 82.50p 162004
15/02/2018 84.00p 84.00p 81.00p 83.00p 21891
14/02/2018 84.00p 84.00p 83.00p 84.00p 35270
13/02/2018 84.00p 84.94p 84.00p 84.50p 14800
12/02/2018 85.00p 86.99p 84.00p 84.00p 14186
09/02/2018 85.50p 86.99p 83.51p 85.00p 16401
08/02/2018 85.50p 85.50p 84.00p 85.50p 2850
07/02/2018 85.50p 85.50p 84.00p 85.50p 17410
06/02/2018 85.50p 87.00p 85.00p 85.50p 18136
05/02/2018 87.00p 87.90p 86.00p 86.50p 11796
02/02/2018 88.50p 88.50p 86.81p 87.00p 20005
01/02/2018 88.50p 88.50p 86.75p 88.50p 5621
31/01/2018 93.00p 93.00p 86.00p 88.50p 34810
30/01/2018 93.00p 94.00p 92.00p 93.00p 32516
29/01/2018 94.00p 94.00p 92.10p 93.00p 19397
26/01/2018 94.00p 94.00p 92.01p 94.00p 7890
25/01/2018 94.50p 95.00p 92.00p 94.00p 45053
24/01/2018 94.50p 95.00p 93.00p 94.50p 17053
23/01/2018 96.50p 96.50p 94.15p 94.50p 8500
22/01/2018 96.50p 96.50p 94.01p 96.50p 4328
19/01/2018 96.50p 98.00p 94.05p 96.50p 3020
18/01/2018 96.00p 98.50p 94.01p 96.50p 9864
17/01/2018 97.00p 97.00p 93.90p 96.00p 27702
16/01/2018 97.50p 97.50p 96.01p 97.00p 9237
15/01/2018 97.50p 97.80p 96.01p 97.50p 3500
12/01/2018 97.50p 97.90p 96.00p 97.50p 20420
11/01/2018 94.50p 99.00p 94.50p 97.50p 43775
10/01/2018 94.00p 94.70p 94.00p 94.50p 25000
09/01/2018 94.50p 94.50p 93.00p 93.50p 27934
08/01/2018 94.50p 94.90p 93.00p 94.50p 36828
05/01/2018 94.00p 96.00p 93.00p 94.50p 42980
04/01/2018 93.50p 96.00p 90.50p 92.50p 45503
03/01/2018 97.00p 97.20p 90.00p 93.50p 98414
02/01/2018 98.00p 98.00p 93.35p 97.00p 95754
29/12/2017 98.00p 100.00p 98.00p 98.00p 5000
28/12/2017 98.00p 100.00p 97.08p 98.00p 31409
27/12/2017 99.00p 102.00p 96.15p 98.00p 62039
22/12/2017 99.50p 99.50p 97.00p 99.50p 3600
21/12/2017 100.00p 99.50p 99.50p 99.50p 0
20/12/2017 99.00p 99.50p 97.85p 99.50p 506
19/12/2017 99.50p 99.50p 98.50p 99.50p 4080
18/12/2017 99.50p 102.00p 98.50p 99.50p 11273
15/12/2017 98.00p 102.00p 97.81p 99.50p 8094
14/12/2017 98.00p 99.99p 98.00p 98.00p 14000
13/12/2017 98.00p 98.00p 96.60p 98.00p 16000
12/12/2017 98.00p 98.00p 97.10p 98.00p 8219
11/12/2017 96.50p 100.00p 96.00p 98.00p 12065
08/12/2017 96.50p 97.00p 96.00p 96.50p 20297
07/12/2017 99.00p 99.00p 96.00p 96.50p 48970
06/12/2017 100.50p 103.00p 96.00p 98.00p 115090
05/12/2017 103.00p 104.99p 100.00p 100.50p 21314
04/12/2017 105.00p 108.00p 101.00p 103.00p 122931
01/12/2017 110.00p 111.72p 102.50p 105.00p 55636
30/11/2017 105.50p 105.50p 104.33p 105.50p 2750
29/11/2017 105.50p 108.00p 103.50p 105.50p 17230
28/11/2017 104.50p 108.00p 103.35p 105.50p 10252
27/11/2017 101.50p 105.00p 101.50p 104.00p 22785
24/11/2017 100.00p 102.00p 100.00p 101.50p 40371
23/11/2017 98.50p 100.72p 97.68p 100.00p 22884
22/11/2017 98.50p 100.00p 97.68p 99.00p 27422
21/11/2017 99.50p 101.00p 98.55p 99.50p 27195
20/11/2017 98.50p 101.00p 98.50p 99.50p 17640
17/11/2017 94.50p 101.00p 94.50p 99.00p 95987
16/11/2017 93.50p 96.90p 92.35p 94.50p 25125
15/11/2017 94.50p 94.50p 92.60p 94.50p 30000
14/11/2017 93.50p 94.50p 93.10p 94.50p 48000
13/11/2017 95.00p 96.00p 93.00p 94.50p 29850
10/11/2017 95.00p 96.80p 93.28p 95.00p 8619
09/11/2017 95.00p 96.50p 93.60p 95.00p 21000
08/11/2017 95.00p 95.00p 93.00p 95.00p 2560
07/11/2017 96.00p 96.00p 90.28p 95.00p 139904
06/11/2017 92.50p 97.32p 92.50p 96.00p 116317
03/11/2017 91.50p 94.00p 89.25p 92.50p 38910
02/11/2017 91.50p 91.50p 89.15p 91.50p 29013
01/11/2017 89.00p 93.80p 88.00p 92.00p 275432
31/10/2017 89.00p 89.00p 88.00p 89.00p 7000
30/10/2017 91.00p 91.00p 88.00p 89.00p 300
27/10/2017 89.00p 89.00p 88.00p 89.00p 5000
26/10/2017 89.00p 89.49p 88.00p 89.00p 11569
25/10/2017 89.00p 89.00p 88.00p 89.00p 95076
24/10/2017 89.00p 89.46p 89.00p 89.00p 549
23/10/2017 90.00p 92.50p 88.00p 89.00p 130858
20/10/2017 86.00p 90.00p 86.00p 90.00p 53887
19/10/2017 85.00p 85.50p 83.50p 85.00p 11681
18/10/2017 85.00p 85.00p 84.02p 85.00p 15250
17/10/2017 84.50p 85.00p 84.02p 85.00p 12324
16/10/2017 81.00p 84.50p 80.33p 84.50p 43200
13/10/2017 81.00p 81.00p 81.00p 81.00p 33244
12/10/2017 81.00p 81.00p 81.00p 81.00p 16112

*Close Price adjusted for both dividends and splits