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
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
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

*Close Price adjusted for both dividends and splits