Singapore markets closed

Thalassa Holdings Limited (THAL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
22.00-1.50 (-6.38%)
At close: 03:31PM GMT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202323.5023.3321.0022.0022.0036,743
26 Jan 202323.5023.3323.3323.5023.50829
25 Jan 202323.5023.8523.7523.5023.5025,000
24 Jan 202323.5023.5023.5023.5023.50-
23 Jan 202323.5023.5023.5023.5023.50-
20 Jan 202323.5023.5023.5023.5023.50-
19 Jan 202323.5023.5023.5023.5023.50-
18 Jan 202323.5023.5023.5023.5023.50-
17 Jan 202323.5023.5023.5023.5023.50-
16 Jan 202323.5023.5023.5023.5023.50-
13 Jan 20230.230.230.230.230.23-
12 Jan 20230.230.230.230.230.23-
11 Jan 202323.5023.5023.5023.5023.50-
10 Jan 202324.5024.0323.1023.5023.5041,405
09 Jan 202324.5024.5024.5024.5024.50-
06 Jan 202324.5024.5024.5024.5024.50-
05 Jan 202324.5024.5024.5024.5024.50-
04 Jan 202324.5024.6524.6524.5024.505,000
03 Jan 202324.5024.5024.5024.5024.50-
30 Dec 202224.5024.5024.5024.5024.50-
29 Dec 202224.5024.0324.0324.5024.50332
28 Dec 202224.5024.5024.5024.5024.50-
23 Dec 202224.5024.5024.5024.5024.50-
22 Dec 202224.5024.5024.5024.5024.50-
21 Dec 202224.5024.5024.5024.5024.50-
20 Dec 202224.5024.5024.5024.5024.50-
19 Dec 20220.250.250.250.250.25-
16 Dec 20220.250.250.250.250.25-
15 Dec 20220.250.250.250.250.25-
14 Dec 202225.5025.5025.5025.5025.50-
13 Dec 202225.5024.7524.7525.5025.5011,000
12 Dec 202225.5025.2325.2325.5025.5010,000
09 Dec 202225.5025.5025.5025.5025.50-
08 Dec 202225.5025.5025.5025.5025.50-
07 Dec 202225.5025.5025.5025.5025.50-
06 Dec 202225.5025.5025.5025.5025.50-
05 Dec 202225.5025.5025.5025.5025.50-
02 Dec 202225.5025.2325.2325.5025.5010,000
01 Dec 202225.5025.5025.5025.5025.50-
30 Nov 202225.5025.5025.5025.5025.50-
29 Nov 202225.5025.5025.5025.5025.50-
28 Nov 202225.5025.5025.5025.5025.50-
25 Nov 202225.5024.0024.0025.5025.504,779
24 Nov 202225.5025.5025.5025.5025.50-
23 Nov 202225.5025.2425.2425.5025.505,000
22 Nov 202225.5025.2924.0025.5025.5017,298
21 Nov 202226.0025.2925.0025.5025.5013,750
18 Nov 202226.0026.0026.0026.0026.00-
17 Nov 202226.0025.0325.0326.0026.004,107
16 Nov 202226.0026.0026.0026.0026.00-
15 Nov 202226.0026.0026.0026.0026.00-
14 Nov 202226.0026.0026.0026.0026.00-
11 Nov 202226.0025.0325.0326.0026.003,750
10 Nov 202226.0026.0026.0026.0026.00-
09 Nov 202226.0026.0026.0026.0026.00-
08 Nov 202226.0025.3025.3026.0026.0010,000
07 Nov 202225.5025.4025.4026.0026.0010,000
04 Nov 202225.5024.3324.3325.5025.50427
03 Nov 202225.5025.5025.5025.5025.50-
02 Nov 202225.5025.5025.5025.5025.50-
01 Nov 202225.5024.3324.3325.5025.50472
31 Oct 202225.5025.5025.5025.5025.50-
28 Oct 202225.5025.5025.5025.5025.50-
27 Oct 202225.5025.5025.5025.5025.50-
26 Oct 202225.5025.5025.5025.5025.50-
25 Oct 202224.0025.4024.4025.5025.5037,500
24 Oct 202224.0023.9023.8824.0024.0020,000
21 Oct 202224.0024.0024.0024.0024.00-
20 Oct 202224.0023.9023.9024.0024.0010,000
19 Oct 202224.0024.3423.0024.0024.0051,098
18 Oct 202225.0025.7023.0024.0024.0097,500
17 Oct 202226.5026.7824.0025.0025.0059,500
14 Oct 202228.0027.5025.0026.5026.5055,000
13 Oct 202228.5028.9027.0028.0028.00106,500
12 Oct 202230.0030.5028.0028.5028.5050,000
11 Oct 202232.5032.0029.7030.0030.0056,200
10 Oct 202234.5034.0034.0032.5032.5010,000
07 Oct 202234.5034.5034.5034.5034.50-
06 Oct 202235.0034.0034.0034.5034.50436
05 Oct 202235.0034.5534.5535.0035.0015,000
04 Oct 202235.0035.0035.0035.0035.00-
03 Oct 202235.0035.0035.0035.0035.00-
30 Sept 202235.5035.5035.5035.5035.50-
29 Sept 202235.5035.5035.5035.5035.50-
28 Sept 202235.5035.5035.5035.5035.50-
27 Sept 202235.5035.5035.5035.5035.50-
26 Sept 202235.5035.5035.5035.5035.50-
23 Sept 202235.5034.5534.5535.5035.50558
22 Sept 202235.5035.5035.5035.5035.50-
21 Sept 202235.5035.5035.5035.5035.50-
20 Sept 202235.5034.5534.5535.5035.50227
16 Sept 202235.5035.5035.5035.5035.50-
15 Sept 202235.5035.5035.5035.5035.50-
14 Sept 202235.5035.5035.5035.5035.50-
13 Sept 202235.5035.5035.5035.5035.50-
12 Sept 202235.5035.5035.5035.5035.50-
09 Sept 202235.5036.5036.5035.5035.5010
08 Sept 202235.5035.5035.5035.5035.50-
07 Sept 202235.5035.5035.5035.5035.50-
06 Sept 202235.5035.5035.5035.5035.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...