Mail

THAL.L - Thalassa Holdings Limited

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.31	0.31	0.31	0.31	0.31	-
01 Jun 2023	0.31	0.31	0.31	0.31	0.31	-
31 May 2023	0.31	0.31	0.31	0.31	0.31	-
30 May 2023	0.31	0.31	0.31	0.31	0.31	-
26 May 2023	0.31	0.31	0.31	0.31	0.31	-
25 May 2023	0.31	0.31	0.31	0.31	0.31	-
24 May 2023	0.31	0.31	0.31	0.31	0.31	-
23 May 2023	0.31	0.31	0.31	0.31	0.31	-
22 May 2023	0.31	0.31	0.31	0.31	0.31	-
19 May 2023	0.31	0.31	0.31	0.31	0.31	-
18 May 2023	0.31	0.31	0.31	0.31	0.31	-
17 May 2023	0.31	0.31	0.31	0.31	0.31	-
16 May 2023	0.31	0.31	0.31	0.31	0.31	-
15 May 2023	0.31	0.31	0.31	0.31	0.31	-
12 May 2023	0.31	0.31	0.31	0.31	0.31	-
11 May 2023	0.31	0.31	0.31	0.31	0.31	-
10 May 2023	0.31	0.31	0.31	0.31	0.31	-
09 May 2023	0.31	0.31	0.31	0.31	0.31	-
05 May 2023	0.31	0.31	0.31	0.31	0.31	-
04 May 2023	0.31	0.31	0.31	0.31	0.31	-
03 May 2023	0.31	0.31	0.31	0.31	0.31	-
02 May 2023	0.31	0.31	0.31	0.31	0.31	-
28 Apr 2023	0.31	0.31	0.31	0.31	0.31	-
27 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
26 Apr 2023	31.00	29.80	29.80	31.00	31.00	15,000
25 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
24 Apr 2023	31.00	32.70	32.70	31.00	31.00	94
21 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
20 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
19 Apr 2023	31.00	31.00	31.00	31.00	31.00	-
18 Apr 2023	31.50	31.70	30.70	31.00	31.00	5,664
17 Apr 2023	31.50	31.50	31.50	31.50	31.50	-
14 Apr 2023	31.50	31.50	31.50	31.50	31.50	-
13 Apr 2023	31.50	31.50	31.50	31.50	31.50	-
12 Apr 2023	31.50	31.50	31.50	31.50	31.50	-
11 Apr 2023	31.50	31.90	31.90	31.50	31.50	5,000
06 Apr 2023	31.50	31.50	31.50	31.50	31.50	-
05 Apr 2023	31.50	30.68	30.68	31.50	31.50	14,355
04 Apr 2023	31.50	31.50	31.50	31.50	31.50	-
03 Apr 2023	31.50	31.50	31.50	31.50	31.50	-
31 Mar 2023	31.50	30.68	30.68	31.50	31.50	1,593
30 Mar 2023	31.50	31.50	31.50	31.50	31.50	-
29 Mar 2023	31.50	30.68	30.68	31.50	31.50	3,833
28 Mar 2023	31.50	31.50	31.50	31.50	31.50	-
27 Mar 2023	31.50	31.50	31.50	31.50	31.50	-
24 Mar 2023	31.50	31.50	31.50	31.50	31.50	-
23 Mar 2023	31.50	31.50	31.50	31.50	31.50	-
22 Mar 2023	31.50	31.50	31.50	31.50	31.50	-
21 Mar 2023	31.50	31.50	31.50	31.50	31.50	-
20 Mar 2023	31.50	31.50	31.50	31.50	31.50	-
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...