Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,977.60 -648.74 (-1.00%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
Thalassa Holdings Limited (THAL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:43AM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 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 |
| 04 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 01 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 29 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 28 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 27 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 26 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 23 Feb 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
| 22 Feb 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
| 21 Feb 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
| 20 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 Feb 2024 | 24.50 | 23.76 | 23.76 | 24.50 | 24.50 | 1,064 |
| 16 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 15 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 14 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 13 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 09 Feb 2024 | 24.50 | 25.00 | 25.00 | 24.50 | 24.50 | 5,000 |
| 08 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 07 Feb 2024 | 24.50 | 23.55 | 23.55 | 24.50 | 24.50 | 664 |
| 06 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 05 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 02 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 01 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 31 Jan 2024 | 24.50 | 23.55 | 23.55 | 24.50 | 24.50 | 331 |
| 30 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 29 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 26 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 25 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 24 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 23 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 22 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 18 Jan 2024 | 24.50 | 23.50 | 23.50 | 24.50 | 24.50 | 166 |
| 17 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 16 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 15 Jan 2024 | 24.50 | 23.50 | 23.50 | 24.50 | 24.50 | 1 |
| 12 Jan 2024 | 24.50 | 25.75 | 25.75 | 24.50 | 24.50 | 3,915 |
| 11 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 10 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 09 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 08 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 05 Jan 2024 | 23.00 | 24.90 | 23.50 | 24.50 | 24.50 | 40,000 |
| 04 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 03 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 02 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 12,400 |
| 29 Dec 2023 | 23.00 | 23.30 | 22.00 | 23.00 | 23.00 | 55,000 |
| 28 Dec 2023 | 23.50 | 24.20 | 22.00 | 23.00 | 23.00 | 60,000 |
| 27 Dec 2023 | 24.50 | 22.00 | 22.00 | 23.50 | 23.50 | 36,114 |
| 22 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 21 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 20 Dec 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 Dec 2023 | 24.50 | 22.60 | 22.60 | 24.50 | 24.50 | 5,000 |
| 18 Dec 2023 | 24.00 | 25.97 | 22.25 | 24.50 | 24.50 | 18,659 |
| 15 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 14 Dec 2023 | 24.00 | 22.25 | 22.25 | 24.00 | 24.00 | 571 |
| 13 Dec 2023 | 24.00 | 22.00 | 22.00 | 24.00 | 24.00 | 1 |
| 12 Dec 2023 | 23.00 | 23.40 | 22.00 | 24.00 | 24.00 | 26,492 |
| 11 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 08 Dec 2023 | 23.00 | 22.25 | 22.25 | 23.00 | 23.00 | 399 |
| 07 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 06 Dec 2023 | 23.00 | 22.25 | 22.25 | 23.00 | 23.00 | 400 |
| 05 Dec 2023 | 23.00 | 22.25 | 22.25 | 23.00 | 23.00 | 663 |
| 04 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 01 Dec 2023 | 23.00 | 22.25 | 22.25 | 23.00 | 23.00 | 2,459 |
| 30 Nov 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 29 Nov 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 Nov 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 27 Nov 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| *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.