Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,997.73 -190.68 (-0.82%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Thalassa Holdings Limited (THAL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:31PM GMT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 02 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 01 Nov 2022 | 25.50 | 24.33 | 24.33 | 25.50 | 25.50 | 472 |
| 31 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 28 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 27 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 26 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 25 Oct 2022 | 24.00 | 25.40 | 24.40 | 25.50 | 25.50 | 37,500 |
| 24 Oct 2022 | 24.00 | 23.90 | 23.88 | 24.00 | 24.00 | 20,000 |
| 21 Oct 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 20 Oct 2022 | 24.00 | 23.90 | 23.90 | 24.00 | 24.00 | 10,000 |
| 19 Oct 2022 | 24.00 | 24.34 | 23.00 | 24.00 | 24.00 | 51,098 |
| 18 Oct 2022 | 25.00 | 25.70 | 23.00 | 24.00 | 24.00 | 97,500 |
| 17 Oct 2022 | 26.50 | 26.78 | 24.00 | 25.00 | 25.00 | 59,500 |
| 14 Oct 2022 | 28.00 | 27.50 | 25.00 | 26.50 | 26.50 | 55,000 |
| 13 Oct 2022 | 28.50 | 28.90 | 27.00 | 28.00 | 28.00 | 106,500 |
| 12 Oct 2022 | 30.00 | 30.50 | 28.00 | 28.50 | 28.50 | 50,000 |
| 11 Oct 2022 | 32.50 | 32.00 | 29.70 | 30.00 | 30.00 | 56,200 |
| 10 Oct 2022 | 34.50 | 34.00 | 34.00 | 32.50 | 32.50 | 10,000 |
| 07 Oct 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 06 Oct 2022 | 35.00 | 34.00 | 34.00 | 34.50 | 34.50 | 436 |
| 05 Oct 2022 | 35.00 | 34.55 | 34.55 | 35.00 | 35.00 | 15,000 |
| 04 Oct 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 03 Oct 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 30 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 29 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 28 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 27 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 26 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 23 Sept 2022 | 35.50 | 34.55 | 34.55 | 35.50 | 35.50 | 558 |
| 22 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 21 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 20 Sept 2022 | 35.50 | 34.55 | 34.55 | 35.50 | 35.50 | 227 |
| 16 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 15 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 14 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 13 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 12 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 09 Sept 2022 | 35.50 | 36.50 | 36.50 | 35.50 | 35.50 | 10 |
| 08 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 07 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 06 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| *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.
