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
29/06/2016 43.50p 44.55p 42.00p 43.50p 35135
28/06/2016 43.50p 44.99p 42.00p 43.50p 23175
27/06/2016 46.50p 46.50p 41.50p 43.50p 120123
24/06/2016 47.00p 47.99p 45.00p 46.50p 23695
23/06/2016 48.50p 48.50p 47.00p 48.50p 50000
22/06/2016 48.50p 48.50p 47.25p 48.50p 10000
21/06/2016 48.50p 49.50p 47.15p 48.50p 22010
20/06/2016 48.50p 48.50p 48.50p 48.50p 0
17/06/2016 48.50p 48.50p 48.00p 48.50p 50000
16/06/2016 48.50p 48.50p 47.00p 48.50p 2513
15/06/2016 48.50p 49.25p 47.00p 48.50p 83800
14/06/2016 48.50p 48.50p 47.00p 48.50p 3579
13/06/2016 48.50p 48.50p 47.00p 48.50p 7532
10/06/2016 50.00p 50.00p 47.00p 48.50p 19016
09/06/2016 50.00p 50.00p 48.00p 50.00p 10603
08/06/2016 50.00p 50.20p 50.00p 50.00p 671
07/06/2016 50.00p 50.00p 48.00p 50.00p 13709
06/06/2016 50.00p 50.00p 48.00p 50.00p 8341
03/06/2016 50.00p 50.15p 48.00p 50.00p 65266
02/06/2016 50.00p 50.20p 48.00p 50.00p 25558
01/06/2016 50.00p 50.00p 48.00p 50.00p 10870
31/05/2016 50.50p 50.50p 49.00p 50.50p 21433
27/05/2016 50.50p 50.50p 49.00p 50.50p 2595
26/05/2016 50.50p 50.50p 49.06p 50.50p 1303
25/05/2016 50.50p 50.50p 49.00p 50.50p 26982
24/05/2016 50.50p 50.50p 49.00p 50.50p 9593
23/05/2016 50.50p 51.00p 49.25p 50.50p 3722
20/05/2016 50.50p 50.50p 49.30p 50.50p 9308
19/05/2016 50.50p 51.75p 49.00p 50.50p 52059
18/05/2016 49.50p 50.50p 48.01p 50.50p 511802
17/05/2016 49.50p 49.50p 48.70p 49.50p 435
16/05/2016 49.00p 50.80p 48.30p 49.50p 38752
13/05/2016 47.50p 50.85p 47.20p 49.00p 117975
12/05/2016 45.50p 48.60p 45.50p 47.50p 111936
11/05/2016 45.50p 47.90p 45.50p 45.50p 2061
10/05/2016 44.00p 45.00p 43.20p 44.00p 373921
09/05/2016 44.00p 44.00p 43.50p 44.00p 11102
06/05/2016 44.00p 44.98p 43.50p 44.00p 28000
05/05/2016 44.00p 44.99p 43.50p 44.00p 18400
04/05/2016 45.00p 46.00p 44.00p 44.00p 57296
03/05/2016 41.50p 45.11p 41.50p 45.00p 85527
29/04/2016 41.50p 43.00p 40.02p 41.50p 36401
28/04/2016 41.50p 41.50p 40.02p 41.50p 2841
27/04/2016 41.50p 41.50p 40.02p 41.50p 8527
26/04/2016 41.50p 41.50p 40.02p 41.50p 1814
25/04/2016 41.50p 42.50p 40.01p 41.50p 15157
22/04/2016 41.00p 41.90p 41.00p 41.50p 7689
21/04/2016 41.00p 42.00p 39.40p 41.00p 27872
20/04/2016 41.00p 41.40p 39.01p 41.00p 19413
19/04/2016 41.50p 42.75p 40.00p 41.00p 160530
18/04/2016 41.50p 41.50p 40.00p 41.50p 11295
15/04/2016 41.50p 41.50p 40.00p 41.50p 5000
14/04/2016 42.00p 42.00p 39.37p 41.50p 45960
13/04/2016 41.50p 43.40p 40.65p 42.00p 34363
12/04/2016 41.00p 43.00p 41.00p 42.00p 44767
11/04/2016 37.50p 41.99p 36.60p 41.00p 82976
08/04/2016 37.50p 39.00p 36.51p 37.50p 48378
07/04/2016 37.50p 38.00p 36.00p 37.50p 142352
06/04/2016 37.50p 38.00p 36.00p 37.50p 71156
05/04/2016 41.50p 42.85p 37.00p 37.50p 245457
04/04/2016 38.50p 38.50p 36.00p 38.00p 42137
01/04/2016 38.50p 38.95p 38.50p 38.50p 19191
31/03/2016 38.50p 38.50p 37.00p 38.50p 20238
30/03/2016 39.50p 39.50p 38.00p 38.50p 9390
29/03/2016 39.50p 39.95p 37.26p 39.50p 14077
24/03/2016 40.00p 40.00p 39.00p 39.50p 16064
23/03/2016 40.00p 40.30p 39.00p 40.00p 13689
22/03/2016 40.00p 40.00p 40.00p 40.00p 0
21/03/2016 41.00p 41.00p 38.00p 40.00p 37065
18/03/2016 41.00p 42.70p 39.00p 41.00p 44812
17/03/2016 41.00p 42.00p 39.25p 41.00p 9126
16/03/2016 41.00p 41.00p 39.25p 41.00p 4188
15/03/2016 41.00p 41.00p 39.20p 41.00p 3633
14/03/2016 41.00p 42.00p 39.40p 41.00p 12404
11/03/2016 41.00p 41.00p 39.01p 41.00p 2000
10/03/2016 41.00p 41.00p 41.00p 41.00p 0
09/03/2016 41.00p 41.00p 41.00p 41.00p 0
08/03/2016 39.50p 42.99p 39.50p 41.00p 53500
07/03/2016 40.00p 40.25p 38.50p 39.50p 46149
04/03/2016 37.00p 41.00p 37.00p 40.00p 78894
03/03/2016 36.00p 38.50p 36.00p 37.00p 10341
02/03/2016 36.00p 36.50p 35.70p 36.00p 8800
01/03/2016 36.00p 36.00p 35.10p 36.00p 299
29/02/2016 36.00p 36.00p 35.05p 36.00p 4044
26/02/2016 36.50p 37.80p 35.05p 36.00p 39784
25/02/2016 36.50p 36.70p 36.50p 36.50p 5400
24/02/2016 36.50p 36.50p 35.01p 36.50p 26811
23/02/2016 37.00p 37.75p 36.00p 36.50p 10130
22/02/2016 37.00p 37.00p 36.01p 37.00p 17270
19/02/2016 36.00p 37.40p 35.50p 37.00p 42000
18/02/2016 36.00p 36.50p 36.00p 36.00p 1050
17/02/2016 36.00p 37.50p 35.50p 36.00p 15536
16/02/2016 36.00p 36.50p 35.18p 36.00p 4559
15/02/2016 36.50p 37.00p 35.50p 36.00p 13272
12/02/2016 36.50p 37.00p 35.33p 36.50p 13202
11/02/2016 36.50p 36.50p 35.33p 36.50p 10000
10/02/2016 38.50p 38.50p 36.50p 36.50p 8852
09/02/2016 38.50p 39.70p 37.50p 38.50p 566
08/02/2016 38.50p 39.00p 38.50p 38.50p 7500
05/02/2016 38.50p 38.50p 37.00p 38.50p 12370
04/02/2016 38.50p 38.50p 38.50p 38.50p 0
03/02/2016 37.50p 39.70p 37.45p 38.50p 29187
02/02/2016 37.50p 37.50p 37.25p 37.50p 18000
01/02/2016 36.50p 38.00p 36.50p 37.50p 7352
29/01/2016 36.50p 36.50p 36.00p 36.50p 8556
28/01/2016 36.50p 37.50p 35.55p 36.50p 48489
27/01/2016 37.00p 37.50p 36.00p 36.50p 11881
26/01/2016 36.00p 37.50p 35.20p 37.00p 37623
25/01/2016 34.50p 37.75p 34.50p 36.25p 138770
22/01/2016 33.25p 35.30p 32.51p 34.50p 42115
21/01/2016 33.25p 33.35p 32.51p 33.25p 62669
20/01/2016 33.50p 33.50p 32.50p 33.25p 134305
19/01/2016 33.50p 34.00p 32.00p 33.00p 129465
18/01/2016 36.00p 36.99p 33.01p 33.50p 149569
15/01/2016 36.00p 39.00p 35.25p 36.00p 134635
14/01/2016 37.00p 38.00p 35.33p 36.00p 31825
13/01/2016 37.50p 37.50p 36.60p 37.00p 23613
12/01/2016 37.50p 38.00p 36.50p 37.50p 38177
11/01/2016 37.50p 38.95p 37.00p 37.50p 54064
08/01/2016 37.50p 37.50p 37.00p 37.50p 0
07/01/2016 38.00p 38.85p 37.00p 37.50p 77366
06/01/2016 37.50p 38.70p 37.00p 38.00p 28598
05/01/2016 38.00p 38.70p 37.10p 38.00p 33000
04/01/2016 40.00p 40.00p 38.00p 38.00p 61486
31/12/2015 41.00p 41.00p 39.50p 39.50p 41647
30/12/2015 43.00p 43.00p 40.00p 41.50p 69253
29/12/2015 41.00p 43.50p 41.00p 43.00p 50277
24/12/2015 41.00p 42.00p 41.00p 41.00p 4761
23/12/2015 41.00p 42.80p 39.60p 41.00p 21084
22/12/2015 41.00p 42.80p 39.60p 41.00p 13269
21/12/2015 41.00p 42.90p 39.55p 41.00p 8642
18/12/2015 41.00p 41.00p 40.50p 41.00p 0
17/12/2015 40.00p 40.50p 39.00p 40.50p 421053
16/12/2015 40.00p 40.44p 40.00p 40.00p 1750
15/12/2015 40.50p 40.90p 38.35p 40.00p 200975
14/12/2015 43.50p 44.00p 38.36p 40.50p 136489
11/12/2015 43.00p 44.00p 42.01p 43.50p 6213
10/12/2015 42.50p 43.00p 41.01p 43.00p 16712
09/12/2015 44.50p 44.50p 42.00p 42.50p 761205
08/12/2015 44.50p 44.50p 43.00p 44.50p 10867
07/12/2015 41.00p 44.80p 41.00p 44.50p 166440
04/12/2015 42.50p 42.50p 41.10p 42.50p 16068
03/12/2015 43.50p 43.50p 40.50p 42.50p 55778
02/12/2015 44.50p 45.50p 43.01p 43.50p 23029
01/12/2015 44.50p 44.50p 43.01p 44.50p 20000
30/11/2015 44.75p 44.75p 43.50p 44.75p 5548
27/11/2015 44.75p 44.75p 43.75p 44.75p 42919
26/11/2015 46.50p 46.50p 43.25p 44.75p 40216
25/11/2015 48.00p 48.00p 46.25p 46.50p 13309
24/11/2015 48.00p 48.00p 47.10p 48.00p 3813
23/11/2015 48.00p 48.40p 47.10p 48.00p 17567
20/11/2015 52.00p 52.00p 48.00p 48.00p 61097
19/11/2015 52.00p 52.00p 50.01p 52.00p 4172
18/11/2015 52.00p 52.50p 52.00p 52.00p 0
17/11/2015 52.00p 52.90p 50.20p 52.00p 4945
16/11/2015 52.00p 52.90p 50.01p 52.00p 7233
13/11/2015 53.00p 53.00p 52.00p 52.00p 16717
12/11/2015 53.50p 53.50p 52.75p 53.00p 170344
11/11/2015 53.50p 53.50p 52.75p 53.50p 12369
10/11/2015 53.50p 54.50p 53.50p 53.50p 3459
09/11/2015 54.50p 54.50p 53.00p 53.50p 29248
06/11/2015 53.50p 56.98p 53.00p 54.50p 25984
05/11/2015 51.50p 54.75p 51.00p 53.50p 51809
04/11/2015 53.00p 53.00p 52.00p 52.50p 9000
03/11/2015 58.00p 58.00p 53.00p 53.00p 341244
02/11/2015 57.00p 58.99p 57.00p 58.00p 15329
30/10/2015 56.00p 57.00p 56.00p 57.00p 78500
29/10/2015 55.50p 56.00p 54.50p 56.00p 35000
28/10/2015 56.00p 56.00p 55.00p 55.50p 8800
27/10/2015 55.50p 58.00p 55.10p 56.00p 58681
26/10/2015 55.50p 57.00p 55.50p 55.50p 6866
23/10/2015 54.50p 56.00p 53.45p 55.50p 24800
22/10/2015 54.50p 54.50p 53.15p 54.50p 609
21/10/2015 54.00p 54.50p 52.60p 54.00p 83951
20/10/2015 53.50p 54.64p 52.50p 53.00p 83751
19/10/2015 53.50p 54.00p 53.00p 53.00p 43255
16/10/2015 52.00p 53.83p 52.00p 53.00p 55164
15/10/2015 50.50p 52.90p 50.50p 52.00p 70646
14/10/2015 51.50p 51.64p 49.25p 50.50p 170120
13/10/2015 52.00p 52.63p 50.10p 51.50p 131432
12/10/2015 54.00p 54.40p 51.01p 52.00p 93474
09/10/2015 54.00p 54.45p 53.01p 54.00p 12720
08/10/2015 54.00p 54.80p 53.30p 54.00p 78854
07/10/2015 49.50p 54.00p 49.50p 54.00p 305322
06/10/2015 50.50p 50.80p 48.40p 49.50p 242734
05/10/2015 44.00p 52.10p 43.95p 50.50p 242157
02/10/2015 44.00p 44.00p 43.01p 44.00p 7931
01/10/2015 44.00p 44.00p 43.01p 44.00p 4500
30/09/2015 45.50p 45.50p 43.00p 44.00p 32136
29/09/2015 45.00p 45.50p 44.21p 45.50p 18000
28/09/2015 40.50p 45.50p 40.50p 45.00p 170009
25/09/2015 40.50p 41.10p 38.00p 40.50p 3430660
24/09/2015 40.50p 40.64p 40.00p 40.50p 110266
23/09/2015 41.50p 41.50p 40.15p 40.50p 216154
22/09/2015 44.00p 44.70p 38.80p 40.50p 346645
21/09/2015 43.50p 44.76p 43.50p 44.50p 36396
18/09/2015 43.50p 43.75p 42.15p 43.50p 13659
17/09/2015 43.50p 44.00p 42.15p 43.50p 10287
16/09/2015 43.50p 43.50p 43.00p 43.50p 316
15/09/2015 44.00p 44.00p 42.00p 44.00p 8792

*Close Price adjusted for both dividends and splits