Singapore markets open in 3 hours 38 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
27,266.23 +164.18 (+0.61%) CMC Crypto 200
598.52 +355.84 (+146.63%)
Thalassa Holdings Limited (THAL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:35AM BST
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
| 24 Mar 2023 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
| 23 Mar 2023 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
| 22 Mar 2023 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
| 21 Mar 2023 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
| 20 Mar 2023 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - |
| 17 Mar 2023 | 31.50 | 30.68 | 30.68 | 31.50 | 31.50 | 1,990 |
| 16 Mar 2023 | 31.50 | 32.00 | 32.00 | 31.50 | 31.50 | 4,853 |
| 15 Mar 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 14 Mar 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 13 Mar 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 10 Mar 2023 | 31.50 | 30.66 | 30.66 | 31.50 | 31.50 | 2,910 |
| 09 Mar 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 08 Mar 2023 | 31.50 | 32.80 | 32.80 | 31.50 | 31.50 | 2,500 |
| 07 Mar 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 06 Mar 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 03 Mar 2023 | 31.50 | 30.60 | 30.60 | 31.50 | 31.50 | 300 |
| 02 Mar 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 01 Mar 2023 | 32.50 | 32.40 | 30.50 | 31.50 | 31.50 | 35,000 |
| 28 Feb 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 27 Feb 2023 | 32.50 | 31.00 | 31.00 | 32.50 | 32.50 | 1,858 |
| 24 Feb 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 23 Feb 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 22 Feb 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 21 Feb 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 20 Feb 2023 | 32.50 | 34.50 | 34.50 | 32.50 | 32.50 | 250 |
| 17 Feb 2023 | 32.50 | 30.80 | 30.80 | 32.50 | 32.50 | 4,158 |
| 16 Feb 2023 | 32.50 | 30.80 | 30.80 | 32.50 | 32.50 | 2,194 |
| 15 Feb 2023 | 33.00 | 34.99 | 31.00 | 32.50 | 32.50 | 51,348 |
| 14 Feb 2023 | 29.00 | 33.90 | 28.02 | 33.00 | 33.00 | 15,465 |
| 13 Feb 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 10 Feb 2023 | 29.00 | 29.70 | 29.70 | 29.00 | 29.00 | 6,713 |
| 09 Feb 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 08 Feb 2023 | 29.50 | 28.75 | 28.60 | 29.00 | 29.00 | 18,103 |
| 07 Feb 2023 | 29.50 | 29.33 | 29.33 | 29.50 | 29.50 | 14,243 |
| 06 Feb 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 03 Feb 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 02 Feb 2023 | 29.50 | 30.70 | 29.00 | 29.50 | 29.50 | 15,000 |
| 01 Feb 2023 | 26.50 | 30.90 | 25.00 | 29.50 | 29.50 | 43,653 |
| 31 Jan 2023 | 22.50 | 28.00 | 23.00 | 26.50 | 26.50 | 64,273 |
| 30 Jan 2023 | 22.00 | 22.90 | 21.00 | 22.50 | 22.50 | 30,497 |
| 27 Jan 2023 | 23.50 | 23.33 | 21.00 | 22.00 | 22.00 | 36,743 |
| 26 Jan 2023 | 23.50 | 23.33 | 23.33 | 23.50 | 23.50 | 829 |
| 25 Jan 2023 | 23.50 | 23.85 | 23.75 | 23.50 | 23.50 | 25,000 |
| 24 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 23 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 20 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 19 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 18 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 17 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 16 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 13 Jan 2023 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - |
| 12 Jan 2023 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - |
| 11 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 10 Jan 2023 | 24.50 | 24.03 | 23.10 | 23.50 | 23.50 | 41,405 |
| 09 Jan 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 06 Jan 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 05 Jan 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 04 Jan 2023 | 24.50 | 24.65 | 24.65 | 24.50 | 24.50 | 5,000 |
| 03 Jan 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 30 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 29 Dec 2022 | 24.50 | 24.03 | 24.03 | 24.50 | 24.50 | 332 |
| 28 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 23 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 22 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 21 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 20 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 Dec 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
| 16 Dec 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
| 15 Dec 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
| 14 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 13 Dec 2022 | 25.50 | 24.75 | 24.75 | 25.50 | 25.50 | 11,000 |
| 12 Dec 2022 | 25.50 | 25.23 | 25.23 | 25.50 | 25.50 | 10,000 |
| 09 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 08 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 07 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 06 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 05 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 02 Dec 2022 | 25.50 | 25.23 | 25.23 | 25.50 | 25.50 | 10,000 |
| 01 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 30 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 29 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 28 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 25 Nov 2022 | 25.50 | 24.00 | 24.00 | 25.50 | 25.50 | 4,779 |
| 24 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 23 Nov 2022 | 25.50 | 25.24 | 25.24 | 25.50 | 25.50 | 5,000 |
| 22 Nov 2022 | 25.50 | 25.29 | 24.00 | 25.50 | 25.50 | 17,298 |
| 21 Nov 2022 | 26.00 | 25.29 | 25.00 | 25.50 | 25.50 | 13,750 |
| 18 Nov 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 Nov 2022 | 26.00 | 25.03 | 25.03 | 26.00 | 26.00 | 4,107 |
| 16 Nov 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 15 Nov 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 14 Nov 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 11 Nov 2022 | 26.00 | 25.03 | 25.03 | 26.00 | 26.00 | 3,750 |
| 10 Nov 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 09 Nov 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 08 Nov 2022 | 26.00 | 25.30 | 25.30 | 26.00 | 26.00 | 10,000 |
| 07 Nov 2022 | 25.50 | 25.40 | 25.40 | 26.00 | 26.00 | 10,000 |
| 04 Nov 2022 | 25.50 | 24.33 | 24.33 | 25.50 | 25.50 | 427 |
| 03 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
