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
11/09/2015 44.00p 44.00p 44.00p 44.00p 0
10/09/2015 44.50p 44.50p 43.00p 44.00p 35960
09/09/2015 44.50p 44.50p 44.50p 44.50p 0
08/09/2015 44.50p 45.50p 43.45p 44.50p 839
07/09/2015 44.50p 44.50p 43.45p 44.50p 181
04/09/2015 44.50p 44.50p 43.65p 44.50p 15041
03/09/2015 44.00p 45.00p 44.00p 44.50p 13086
02/09/2015 44.00p 44.99p 43.65p 44.00p 4886
01/09/2015 45.00p 45.60p 44.00p 44.00p 37421
28/08/2015 43.50p 45.70p 43.50p 45.00p 80271
27/08/2015 43.50p 43.95p 43.50p 43.50p 6396
26/08/2015 43.50p 44.00p 43.30p 43.50p 57441
25/08/2015 44.00p 44.00p 43.30p 43.50p 12908
24/08/2015 45.50p 45.50p 43.00p 44.00p 40418
21/08/2015 46.00p 46.00p 45.25p 45.50p 2106
20/08/2015 45.50p 46.00p 45.25p 46.00p 4000
19/08/2015 44.50p 46.00p 44.10p 45.50p 97290
18/08/2015 45.50p 45.50p 44.50p 44.50p 71300
17/08/2015 46.50p 46.50p 45.00p 45.50p 90081
14/08/2015 46.50p 46.50p 45.10p 46.50p 39624
13/08/2015 47.00p 47.20p 45.50p 46.50p 18326
12/08/2015 47.00p 47.00p 46.01p 47.00p 17865
11/08/2015 47.00p 47.00p 46.00p 47.00p 20532
10/08/2015 47.00p 47.26p 46.05p 47.00p 13765
07/08/2015 47.00p 47.00p 46.35p 47.00p 363
06/08/2015 47.50p 47.50p 46.30p 47.00p 8173
05/08/2015 48.50p 48.50p 47.00p 47.00p 2717
04/08/2015 48.50p 48.50p 47.10p 48.50p 1360
03/08/2015 49.00p 49.00p 47.20p 48.50p 10744
31/07/2015 49.00p 50.00p 48.10p 49.00p 207575
30/07/2015 47.50p 50.00p 47.20p 49.00p 118982
29/07/2015 47.50p 47.60p 46.20p 47.50p 14940
28/07/2015 47.50p 47.70p 46.10p 47.50p 14320
27/07/2015 47.00p 47.50p 47.00p 47.50p 13400
24/07/2015 47.50p 47.50p 46.10p 47.00p 13566
23/07/2015 47.50p 47.75p 46.00p 47.50p 28219
22/07/2015 47.50p 47.99p 46.50p 47.50p 55966
21/07/2015 49.00p 49.20p 46.39p 47.50p 25202
20/07/2015 49.50p 49.70p 48.05p 49.00p 51815
17/07/2015 49.50p 49.79p 49.05p 49.50p 10613
16/07/2015 50.00p 50.00p 49.05p 49.50p 13463
15/07/2015 50.00p 50.17p 49.14p 50.00p 16220
14/07/2015 50.00p 50.00p 49.14p 50.00p 1608
13/07/2015 50.00p 51.50p 49.20p 50.00p 12375
10/07/2015 50.50p 50.50p 49.50p 49.50p 29169
09/07/2015 50.00p 51.70p 50.00p 50.50p 159319
08/07/2015 56.25p 56.25p 49.05p 49.50p 722649
07/07/2015 57.00p 57.00p 55.00p 56.25p 32669
06/07/2015 57.00p 57.50p 55.05p 57.00p 3249
03/07/2015 57.50p 57.50p 55.00p 57.00p 36999
02/07/2015 57.50p 57.89p 56.05p 57.50p 75527
01/07/2015 58.50p 58.50p 56.00p 57.00p 44000
30/06/2015 58.50p 58.80p 57.15p 58.50p 23002
29/06/2015 58.00p 58.34p 57.30p 58.00p 8918
26/06/2015 57.50p 58.79p 57.50p 58.00p 4536
25/06/2015 57.50p 60.50p 56.00p 57.50p 45130
24/06/2015 61.00p 61.00p 57.25p 58.50p 272405
23/06/2015 59.50p 65.09p 59.50p 61.00p 370541
22/06/2015 58.00p 58.00p 58.00p 58.00p 200000
19/06/2015 58.00p 58.00p 57.25p 58.00p 7000
18/06/2015 58.00p 58.20p 57.10p 58.00p 54068
17/06/2015 62.50p 62.50p 57.10p 58.00p 89477
16/06/2015 63.00p 63.70p 61.00p 62.50p 55109
15/06/2015 63.50p 64.95p 62.05p 63.00p 24230
12/06/2015 68.50p 70.00p 61.00p 63.50p 310871
11/06/2015 62.50p 69.95p 62.36p 68.50p 107167
10/06/2015 57.50p 64.68p 55.15p 62.50p 161499
09/06/2015 60.50p 61.50p 59.25p 60.50p 42990
08/06/2015 59.00p 61.35p 58.00p 60.50p 180352
05/06/2015 60.50p 60.50p 58.00p 59.00p 2526
04/06/2015 61.50p 61.50p 59.10p 60.50p 8900
03/06/2015 62.00p 62.00p 60.10p 61.50p 1636
02/06/2015 62.00p 62.40p 61.00p 62.00p 13804
01/06/2015 63.00p 63.09p 61.00p 62.00p 17136
29/05/2015 64.00p 64.00p 61.00p 63.00p 10891
28/05/2015 66.00p 66.00p 62.00p 64.00p 49939
27/05/2015 66.00p 66.88p 64.00p 66.00p 54991
26/05/2015 59.50p 67.90p 58.75p 66.00p 128554
22/05/2015 55.50p 62.00p 54.75p 59.50p 196489
21/05/2015 51.00p 57.00p 51.00p 55.50p 91977
20/05/2015 51.00p 51.49p 51.00p 51.00p 4000
19/05/2015 51.50p 51.50p 50.00p 51.00p 19779
18/05/2015 52.50p 53.00p 50.30p 51.50p 24892
15/05/2015 54.00p 54.49p 51.10p 52.50p 92869
14/05/2015 54.00p 54.80p 53.10p 54.00p 44311
13/05/2015 49.00p 56.95p 49.00p 54.00p 222215
12/05/2015 47.50p 51.00p 47.50p 49.00p 31016
11/05/2015 47.00p 48.00p 46.10p 47.50p 31441
08/05/2015 47.00p 47.80p 47.00p 47.00p 8659
07/05/2015 47.00p 47.00p 46.00p 47.00p 15271
06/05/2015 46.50p 47.00p 46.50p 47.00p 0
05/05/2015 46.50p 48.00p 45.50p 46.50p 50522
01/05/2015 45.50p 47.75p 43.27p 46.50p 62318
30/04/2015 47.00p 49.75p 46.00p 48.50p 23763
29/04/2015 47.00p 48.30p 47.00p 47.00p 5991
28/04/2015 47.00p 47.50p 46.00p 47.00p 15364
27/04/2015 47.00p 48.40p 45.40p 47.00p 10455
24/04/2015 47.00p 48.40p 45.10p 47.00p 65245
23/04/2015 47.00p 47.00p 47.00p 47.00p 0
22/04/2015 47.00p 48.60p 47.00p 47.00p 25948
21/04/2015 41.00p 50.00p 40.30p 47.00p 216730
20/04/2015 41.50p 42.50p 40.03p 41.00p 4313
17/04/2015 42.50p 42.68p 39.75p 41.50p 32437
16/04/2015 42.50p 43.00p 41.80p 42.50p 3938
15/04/2015 42.50p 44.00p 41.05p 42.50p 38294
14/04/2015 40.00p 42.90p 40.00p 42.00p 60614
13/04/2015 40.00p 40.65p 39.31p 40.00p 5226
10/04/2015 40.00p 40.70p 39.25p 40.00p 4820
09/04/2015 40.00p 40.00p 39.98p 40.00p 27415
08/04/2015 39.50p 40.00p 38.42p 40.00p 177538
07/04/2015 39.50p 39.90p 38.00p 39.50p 59322
02/04/2015 40.00p 40.00p 39.00p 39.50p 110125
01/04/2015 39.50p 40.00p 39.02p 40.00p 11058
31/03/2015 40.50p 40.90p 39.50p 39.50p 34575
30/03/2015 42.25p 42.25p 40.00p 40.50p 45134
27/03/2015 43.25p 43.25p 41.60p 42.25p 6229
26/03/2015 44.50p 44.50p 41.50p 43.25p 198378
25/03/2015 44.50p 44.50p 43.00p 44.50p 2476
24/03/2015 44.50p 44.67p 44.05p 44.50p 3825
23/03/2015 44.50p 44.70p 44.05p 44.50p 7065
20/03/2015 44.50p 44.75p 44.00p 44.50p 20000
19/03/2015 44.50p 44.50p 44.05p 44.50p 80
18/03/2015 44.00p 45.00p 43.00p 44.50p 82034
17/03/2015 45.50p 45.50p 43.00p 44.00p 47477
16/03/2015 50.00p 50.00p 45.10p 45.50p 84400
13/03/2015 50.00p 50.00p 49.10p 50.00p 5693
12/03/2015 50.00p 50.40p 49.05p 50.00p 15799
11/03/2015 49.50p 50.50p 49.15p 50.00p 49455
10/03/2015 49.00p 51.00p 49.00p 49.50p 89577
09/03/2015 48.50p 48.93p 47.50p 48.50p 46435
06/03/2015 48.00p 48.50p 47.00p 48.50p 187619
05/03/2015 48.00p 48.00p 47.00p 48.00p 14610
04/03/2015 48.00p 48.40p 47.50p 48.00p 7864
03/03/2015 48.00p 48.49p 47.10p 48.00p 4602
02/03/2015 50.50p 50.50p 47.25p 48.00p 45212
27/02/2015 50.50p 50.50p 50.00p 50.50p 9323
26/02/2015 52.00p 52.00p 50.10p 50.50p 38554
25/02/2015 52.50p 52.75p 51.05p 52.00p 30601
24/02/2015 51.50p 53.00p 50.75p 52.50p 33701
23/02/2015 53.00p 53.00p 50.10p 51.50p 93870
20/02/2015 52.00p 55.40p 52.00p 53.00p 126001
19/02/2015 48.00p 53.50p 47.90p 52.00p 308548
18/02/2015 42.00p 50.50p 42.00p 47.50p 364741
17/02/2015 42.00p 42.90p 41.10p 42.00p 516720
16/02/2015 41.00p 42.90p 41.00p 42.00p 310961
13/02/2015 39.00p 43.00p 39.00p 41.00p 452673
12/02/2015 38.50p 39.82p 38.00p 39.00p 223473
11/02/2015 39.50p 39.50p 38.00p 38.50p 24084
10/02/2015 39.50p 39.50p 39.00p 39.50p 60000
09/02/2015 39.50p 39.50p 39.03p 39.50p 29627
06/02/2015 39.00p 39.75p 38.00p 39.50p 83408
05/02/2015 39.00p 39.00p 38.00p 39.00p 9000
04/02/2015 37.50p 39.40p 37.30p 39.00p 171079
03/02/2015 38.00p 38.00p 37.02p 37.50p 6278
02/02/2015 38.00p 38.00p 37.02p 38.00p 17424
30/01/2015 38.50p 38.50p 37.02p 38.00p 23039
29/01/2015 38.00p 39.48p 37.00p 38.50p 129844
28/01/2015 37.00p 39.00p 37.00p 38.00p 6090
27/01/2015 38.50p 39.00p 36.00p 38.00p 69765
26/01/2015 39.00p 39.50p 37.00p 38.50p 21293
23/01/2015 39.00p 41.00p 38.00p 39.00p 24561
22/01/2015 39.00p 39.50p 38.11p 39.00p 10089
21/01/2015 39.50p 39.50p 38.11p 39.00p 1350
20/01/2015 39.00p 39.95p 38.12p 39.50p 10104
19/01/2015 41.50p 41.50p 38.10p 39.00p 11657
16/01/2015 41.50p 42.00p 40.00p 41.50p 25679
15/01/2015 41.50p 42.50p 40.01p 41.50p 7019
14/01/2015 43.50p 43.50p 40.30p 41.50p 99088
13/01/2015 42.50p 45.13p 41.00p 43.50p 402827
12/01/2015 42.50p 43.50p 41.00p 42.50p 13378
09/01/2015 40.50p 42.50p 40.00p 42.50p 75048
08/01/2015 40.50p 40.50p 40.00p 40.50p 2667
07/01/2015 40.50p 42.00p 39.75p 40.50p 98630
06/01/2015 41.00p 41.00p 39.60p 40.50p 4276
05/01/2015 42.50p 42.50p 39.00p 41.00p 65053
02/01/2015 42.50p 42.50p 40.01p 42.50p 26386
31/12/2014 42.50p 42.50p 40.25p 42.50p 6965
30/12/2014 42.50p 43.25p 41.20p 42.50p 13840
29/12/2014 42.50p 43.40p 41.15p 42.50p 23564
24/12/2014 42.00p 42.70p 42.00p 42.00p 1141
23/12/2014 42.00p 42.99p 39.00p 42.00p 16692
22/12/2014 41.00p 42.99p 41.00p 42.00p 18133
19/12/2014 41.50p 42.40p 38.50p 41.00p 22726
18/12/2014 41.50p 42.40p 40.00p 41.50p 35294
17/12/2014 40.50p 42.00p 39.50p 41.50p 29955
16/12/2014 39.00p 41.70p 39.00p 40.50p 25415
15/12/2014 39.00p 40.00p 38.05p 39.00p 17635
12/12/2014 42.00p 42.00p 38.00p 39.00p 66285
11/12/2014 42.00p 42.00p 41.00p 42.00p 76690
10/12/2014 43.00p 43.60p 41.00p 42.00p 75296
09/12/2014 44.00p 44.00p 42.00p 43.00p 33514
08/12/2014 47.50p 47.50p 43.00p 44.00p 81365
05/12/2014 47.50p 48.00p 45.00p 47.50p 60543
04/12/2014 47.00p 48.00p 46.40p 47.50p 33680
03/12/2014 46.50p 47.00p 45.00p 47.00p 26055
02/12/2014 45.50p 46.50p 44.15p 46.50p 76190
01/12/2014 46.50p 46.50p 43.65p 45.50p 84755
28/11/2014 46.00p 46.50p 45.00p 46.50p 16097
27/11/2014 49.00p 49.35p 44.39p 46.00p 159964
26/11/2014 55.00p 55.89p 48.00p 49.00p 278557

*Close Price adjusted for both dividends and splits