Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,035.70 +957.98 (+1.43%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
Thalassa Holdings Limited (THAL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:54AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 26.50 | 27.80 | 27.80 | 26.50 | 26.50 | 15,273 |
| 25 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 24 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 23 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 22 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 19 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 18 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 17 Jul 2024 | 26.50 | 25.20 | 25.20 | 26.50 | 26.50 | 663 |
| 16 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 15 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 12 Jul 2024 | 26.50 | 27.85 | 27.85 | 26.50 | 26.50 | 136 |
| 11 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 10 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 09 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 08 Jul 2024 | 26.50 | 25.20 | 25.20 | 26.50 | 26.50 | 128 |
| 05 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 04 Jul 2024 | 26.50 | 25.20 | 25.20 | 26.50 | 26.50 | 2,265 |
| 03 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 02 Jul 2024 | 26.50 | 25.25 | 25.25 | 26.50 | 26.50 | 10,616 |
| 01 Jul 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 28 Jun 2024 | 26.00 | 26.90 | 26.75 | 26.00 | 26.00 | 17,000 |
| 27 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 26 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 25 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 24 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 21 Jun 2024 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | 207 |
| 20 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 19 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 18 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 14 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 13 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 12 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 11 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 10 Jun 2024 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | 1,991 |
| 07 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 06 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 05 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 04 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 03 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 31 May 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - |
| 30 May 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - |
| 29 May 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - |
| 28 May 2024 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 27,364 |
| 24 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 23 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 22 May 2024 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 995 |
| 21 May 2024 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | 4,898 |
| 20 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 May 2024 | 26.00 | 25.13 | 25.13 | 26.00 | 26.00 | 2,655 |
| 16 May 2024 | 25.50 | 27.00 | 25.10 | 26.00 | 26.00 | 9,979 |
| 15 May 2024 | 25.50 | 25.10 | 25.10 | 25.50 | 25.50 | 1,019 |
| 14 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 13 May 2024 | 25.00 | 26.00 | 25.96 | 25.50 | 25.50 | 15,000 |
| 10 May 2024 | 24.50 | 26.00 | 24.50 | 25.00 | 25.00 | 17,150 |
| 09 May 2024 | 24.50 | 25.90 | 23.90 | 24.50 | 24.50 | 17,500 |
| 08 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 07 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 03 May 2024 | 24.50 | 25.94 | 25.13 | 24.50 | 24.50 | 20,000 |
| 02 May 2024 | 24.50 | 23.00 | 23.00 | 23.00 | 23.00 | 2,500 |
| 01 May 2024 | 24.50 | 25.25 | 25.20 | 24.50 | 24.50 | 20,000 |
| 30 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 29 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 26 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 25 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 24 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 23 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 22 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 Apr 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
| 18 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 17 Apr 2024 | 24.50 | 23.80 | 23.80 | 24.50 | 24.50 | 232 |
| 16 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 15 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 Apr 2024 | 24.50 | 23.80 | 23.80 | 24.50 | 24.50 | 995 |
| 11 Apr 2024 | 24.50 | 22.20 | 22.20 | 22.20 | 22.20 | 2,500 |
| 10 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 09 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 08 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 05 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 04 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 03 Apr 2024 | 24.50 | 23.80 | 23.80 | 24.50 | 24.50 | 94 |
| 02 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 28 Mar 2024 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 5,000 |
| 27 Mar 2024 | 24.50 | 23.80 | 23.80 | 24.50 | 24.50 | 661 |
| 26 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 25 Mar 2024 | 24.50 | 25.25 | 25.25 | 24.50 | 24.50 | 768 |
| 22 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 21 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 20 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 18 Mar 2024 | 24.50 | 23.80 | 23.80 | 24.50 | 24.50 | 269 |
| 15 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 14 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 13 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 11 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 08 Mar 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
| 07 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 06 Mar 2024 | 24.50 | 23.80 | 23.80 | 24.50 | 24.50 | 9,091 |
| 05 Mar 2024 | 24.50 | 23.80 | 23.80 | 24.50 | 24.50 | 2,695 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.