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
03/12/2019 67.00p 67.00p 64.00p 66.00p 4831
02/12/2019 66.00p 66.00p 64.00p 66.00p 2995
29/11/2019 66.00p 66.00p 66.00p 66.00p 0
28/11/2019 66.00p 66.00p 66.00p 66.00p 0
27/11/2019 67.00p 67.00p 66.00p 66.00p 0
26/11/2019 66.00p 66.00p 66.00p 66.00p 0
25/11/2019 66.00p 66.00p 66.00p 66.00p 51071
22/11/2019 66.00p 66.00p 66.00p 66.00p 0
21/11/2019 66.00p 68.00p 66.00p 66.00p 40000
20/11/2019 67.00p 67.00p 64.00p 66.00p 2801
19/11/2019 67.00p 67.00p 64.00p 66.00p 2000
18/11/2019 67.00p 67.00p 66.00p 66.00p 0
15/11/2019 67.00p 67.00p 64.00p 67.00p 2991
14/11/2019 67.00p 67.00p 67.00p 67.00p 0
13/11/2019 67.00p 67.00p 67.00p 67.00p 0
12/11/2019 67.00p 67.00p 67.00p 67.00p 0
11/11/2019 66.50p 67.00p 66.50p 67.00p 0
08/11/2019 67.00p 67.00p 67.00p 67.00p 0
07/11/2019 67.00p 67.00p 67.00p 67.00p 0
06/11/2019 67.00p 67.00p 64.00p 67.00p 6210
05/11/2019 67.00p 67.00p 67.00p 67.00p 0
04/11/2019 67.00p 67.00p 67.00p 67.00p 0
01/11/2019 67.00p 67.00p 67.00p 67.00p 0
31/10/2019 67.00p 67.00p 67.00p 67.00p 0
30/10/2019 67.00p 67.44p 64.25p 67.00p 4000
29/10/2019 67.00p 67.00p 66.00p 67.00p 2272
28/10/2019 67.00p 67.00p 67.00p 67.00p 0
25/10/2019 67.00p 67.00p 67.00p 67.00p 748218
24/10/2019 67.00p 67.00p 67.00p 67.00p 0
23/10/2019 67.00p 67.00p 67.00p 67.00p 0
22/10/2019 67.00p 67.00p 67.00p 67.00p 0
21/10/2019 67.00p 67.50p 67.00p 67.00p 0
18/10/2019 67.50p 67.50p 67.50p 67.50p 0
17/10/2019 67.50p 67.50p 67.50p 67.50p 0
16/10/2019 69.00p 69.00p 67.50p 67.50p 0
15/10/2019 69.00p 69.50p 69.00p 69.00p 0
14/10/2019 72.50p 72.50p 69.50p 69.50p 5000
11/10/2019 72.50p 73.25p 72.50p 72.50p 2000
10/10/2019 72.50p 72.50p 70.00p 72.50p 3448
09/10/2019 72.50p 72.50p 72.50p 72.50p 0
08/10/2019 72.50p 72.50p 72.50p 72.50p 0
07/10/2019 72.50p 72.50p 70.01p 72.50p 1279
04/10/2019 72.50p 72.50p 72.50p 72.50p 0
03/10/2019 72.50p 72.50p 72.50p 72.50p 0
02/10/2019 72.50p 72.50p 72.50p 72.50p 0
01/10/2019 72.50p 72.50p 72.50p 72.50p 0
30/09/2019 72.50p 72.50p 72.50p 72.50p 0
27/09/2019 72.50p 72.50p 70.01p 72.50p 43
26/09/2019 72.50p 72.50p 71.00p 72.50p 2000
25/09/2019 73.00p 73.00p 72.50p 72.50p 0
24/09/2019 73.00p 73.00p 71.01p 73.00p 2400
23/09/2019 73.00p 73.00p 71.01p 73.00p 496
20/09/2019 73.00p 73.50p 73.00p 73.00p 0
19/09/2019 73.50p 73.50p 72.00p 73.50p 3800
18/09/2019 73.00p 73.00p 71.01p 73.00p 16200
17/09/2019 72.50p 72.50p 70.00p 72.50p 10650
16/09/2019 72.50p 72.50p 72.50p 72.50p 0
13/09/2019 72.50p 72.50p 70.50p 72.50p 3000
12/09/2019 72.50p 72.50p 70.00p 72.50p 3371
11/09/2019 72.50p 72.50p 70.01p 72.50p 5000
10/09/2019 72.00p 72.50p 72.00p 72.50p 0
09/09/2019 71.00p 72.00p 69.25p 72.00p 482
06/09/2019 71.00p 71.00p 71.00p 71.00p 0
05/09/2019 71.00p 71.00p 71.00p 71.00p 0
04/09/2019 71.00p 71.00p 71.00p 71.00p 12000
03/09/2019 71.00p 71.00p 69.25p 71.00p 2000
02/09/2019 71.00p 71.00p 71.00p 71.00p 0
30/08/2019 71.00p 71.00p 70.50p 71.00p 0
29/08/2019 70.50p 71.00p 70.50p 70.50p 4000
28/08/2019 70.50p 71.00p 67.70p 70.50p 12266
27/08/2019 71.00p 71.00p 68.10p 71.00p 884
23/08/2019 71.00p 71.00p 71.00p 71.00p 0
22/08/2019 71.00p 71.00p 71.00p 71.00p 0
21/08/2019 71.00p 71.00p 71.00p 71.00p 0
20/08/2019 71.00p 71.00p 71.00p 71.00p 0
19/08/2019 72.00p 72.00p 70.00p 71.00p 68
16/08/2019 72.00p 72.00p 70.00p 72.00p 6000
15/08/2019 72.00p 72.36p 70.01p 72.00p 1800
14/08/2019 72.50p 72.50p 70.00p 72.00p 4167
13/08/2019 72.50p 72.50p 72.50p 72.50p 0
12/08/2019 75.00p 75.00p 72.50p 72.50p 2006
09/08/2019 75.50p 75.50p 75.00p 75.00p 0
08/08/2019 76.00p 76.00p 73.01p 75.50p 7442
07/08/2019 77.50p 77.50p 75.00p 76.00p 5068
06/08/2019 78.00p 78.00p 76.01p 78.00p 450
05/08/2019 78.00p 78.00p 78.00p 78.00p 0
02/08/2019 78.00p 78.00p 78.00p 78.00p 0
01/08/2019 78.00p 78.00p 76.01p 78.00p 704
31/07/2019 78.00p 78.00p 78.00p 78.00p 0
30/07/2019 77.00p 78.36p 77.00p 78.00p 2607
29/07/2019 77.00p 77.00p 76.01p 77.00p 345
26/07/2019 78.00p 78.00p 77.00p 77.00p 2000
25/07/2019 79.00p 80.00p 76.00p 78.00p 8000
24/07/2019 79.00p 79.00p 76.01p 79.00p 740
23/07/2019 80.50p 80.50p 78.00p 79.00p 5000
22/07/2019 80.50p 80.50p 78.03p 80.50p 800
19/07/2019 80.50p 80.50p 80.50p 80.50p 0
18/07/2019 80.50p 80.50p 78.01p 80.50p 2000
17/07/2019 81.50p 81.50p 78.01p 80.50p 7000
16/07/2019 81.50p 81.50p 81.50p 81.50p 0
15/07/2019 81.50p 81.50p 80.03p 81.50p 483
12/07/2019 81.50p 81.50p 80.03p 81.50p 559
11/07/2019 81.50p 82.00p 81.50p 81.50p 2000
10/07/2019 81.50p 81.50p 81.50p 81.50p 0
09/07/2019 81.50p 81.50p 80.03p 81.50p 446
08/07/2019 81.50p 82.00p 80.00p 81.50p 9478
05/07/2019 81.00p 82.70p 80.30p 81.50p 8598
04/07/2019 81.00p 81.00p 80.01p 81.00p 238
03/07/2019 81.00p 81.00p 81.00p 81.00p 0
02/07/2019 82.50p 82.50p 80.01p 81.00p 840
01/07/2019 81.50p 81.50p 81.50p 81.50p 0
28/06/2019 81.50p 81.50p 80.10p 81.50p 3600
27/06/2019 81.50p 81.50p 81.50p 81.50p 0
26/06/2019 81.50p 81.50p 80.55p 81.50p 6348
25/06/2019 81.50p 81.50p 80.99p 81.50p 8107
24/06/2019 81.50p 81.50p 81.50p 81.50p 10000
21/06/2019 81.00p 83.00p 80.00p 81.50p 5628
20/06/2019 81.00p 81.00p 80.52p 81.00p 2000
19/06/2019 81.00p 81.70p 80.00p 81.00p 25900
18/06/2019 81.00p 81.00p 81.00p 81.00p 0
17/06/2019 81.00p 81.00p 81.00p 81.00p 0
14/06/2019 81.00p 81.00p 81.00p 81.00p 25000
13/06/2019 81.00p 81.00p 80.00p 81.00p 4166
12/06/2019 81.00p 81.00p 80.00p 81.00p 1230
11/06/2019 81.00p 81.00p 80.00p 81.00p 2543
10/06/2019 81.00p 81.00p 80.00p 81.00p 798
07/06/2019 81.00p 81.70p 80.00p 81.00p 4559
06/06/2019 81.00p 81.00p 80.00p 81.00p 4296
05/06/2019 81.00p 81.00p 81.00p 81.00p 33231
04/06/2019 81.00p 81.70p 80.00p 81.00p 5025
03/06/2019 81.00p 81.00p 81.00p 81.00p 0
31/05/2019 81.00p 81.00p 80.00p 81.00p 4966
30/05/2019 81.00p 81.00p 81.00p 81.00p 0
29/05/2019 81.00p 81.00p 80.00p 81.00p 7000
28/05/2019 81.00p 81.00p 80.01p 81.00p 1219
24/05/2019 81.00p 81.00p 81.00p 81.00p 0
23/05/2019 81.50p 81.50p 80.00p 81.00p 5600
22/05/2019 81.00p 81.00p 80.01p 81.00p 4114
21/05/2019 81.00p 81.00p 81.00p 81.00p 0
20/05/2019 81.00p 81.00p 81.00p 81.00p 0
17/05/2019 81.00p 81.00p 80.00p 81.00p 16628
16/05/2019 81.00p 81.00p 81.00p 81.00p 0
15/05/2019 81.00p 81.00p 80.00p 81.00p 5000
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

*Close Price adjusted for both dividends and splits