Thalia Therapeutics Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.550	0.600	0.500	0.525	0.525	224,398
2024-06-11	0.550	0.600	0.500	0.550	0.550	351,884
2024-06-10	0.550	0.600	0.500	0.550	0.550	671,024
2024-06-07	0.600	0.600	0.500	0.550	0.550	6,153,481
2024-06-06	0.625	0.650	0.625	0.625	0.625	27,902
2024-06-05	0.625	0.633	0.602	0.625	0.625	414,346
2024-06-04	0.625	0.650	0.600	0.625	0.625	374,192
2024-06-03	0.625	0.650	0.604	0.625	0.625	1,121,978
2024-05-31	0.650	0.700	0.600	0.625	0.625	870,644
2024-05-30	0.650	0.700	0.600	0.650	0.650	595,042
2024-05-29	0.675	0.700	0.600	0.650	0.650	286,906
2024-05-28	0.675	0.700	0.650	0.675	0.675	208,699
2024-05-24	0.650	0.715	0.650	0.715	0.715	1,066,918
2024-05-23	0.750	0.800	0.600	0.625	0.625	3,405,743
2024-05-22	0.750	0.800	0.700	0.750	0.750	819,760
2024-05-21	0.800	0.804	0.750	0.750	0.750	277,177
2024-05-20	0.800	0.800	0.772	0.800	0.800	1,845
2024-05-17	0.800	0.800	0.750	0.800	0.800	18,358
2024-05-16	0.800	0.850	0.750	0.800	0.800	14,538
2024-05-15	0.800	0.850	0.772	0.800	0.800	142,520
2024-05-14	0.800	0.850	0.750	0.800	0.800	26,527
2024-05-13	0.800	0.850	0.750	0.800	0.800	68,233
2024-05-10	0.800	0.800	0.771	0.800	0.800	50,000
2024-05-09	0.800	0.850	0.750	0.800	0.800	371,490
2024-05-08	0.800	0.850	0.750	0.800	0.800	107,621
2024-05-07	0.800	0.800	0.750	0.800	0.800	72,162
2024-05-03	0.800	0.800	0.750	0.800	0.800	198,696
2024-05-02	0.800	0.850	0.800	0.800	0.800	24,007
2024-05-01	0.800	0.850	0.757	0.800	0.800	150,728
2024-04-30	0.800	0.800	0.750	0.800	0.800	6,637
2024-04-29	0.800	0.850	0.750	0.800	0.800	644,688
2024-04-26	0.825	0.850	0.750	0.775	0.775	611,345
2024-04-25	0.800	0.900	0.800	0.825	0.825	3,285,001
2024-04-24	0.850	0.900	0.800	0.825	0.825	823,510
2024-04-23	0.800	0.900	0.800	0.850	0.850	4,804,558
2024-04-22	0.800	0.920	0.800	0.850	0.850	849,442
2024-04-19	0.850	0.900	0.800	0.850	0.850	119,308
2024-04-18	0.850	0.900	0.800	0.850	0.850	653,092
2024-04-17	0.825	0.850	0.800	0.825	0.825	135,677
2024-04-16	0.850	0.850	0.800	0.825	0.825	1,382,282
2024-04-15	0.775	0.950	0.750	0.850	0.850	2,167,253
2024-04-12	0.725	0.775	0.706	0.725	0.725	342,157
2024-04-11	0.725	0.750	0.725	0.725	0.725	7,239
2024-04-10	0.725	0.750	0.700	0.725	0.725	1,224,090
2024-04-09	0.725	0.750	0.725	0.725	0.725	200,533
2024-04-08	0.725	0.750	0.700	0.725	0.725	1,068,721
2024-04-05	0.725	0.750	0.700	0.725	0.725	311,271
2024-04-04	0.725	0.725	0.715	0.725	0.725	225,444
2024-04-03	0.700	0.750	0.700	0.725	0.725	1,148,128
2024-04-02	0.650	0.750	0.600	0.700	0.700	2,370,672
2024-03-28	0.675	0.750	0.600	0.650	0.650	1,668,891
2024-03-27	0.675	0.750	0.639	0.675	0.675	580,163
2024-03-26	0.675	0.750	0.636	0.675	0.675	523,124
2024-03-25	0.650	0.750	0.600	0.675	0.675	498,899
2024-03-22	0.650	0.714	0.626	0.714	0.714	512,267
2024-03-21	0.725	0.750	0.650	0.650	0.650	747,519
2024-03-20	0.740	0.740	0.696	0.725	0.725	195,180
2024-03-19	0.750	0.767	0.700	0.750	0.750	105,300
2024-03-18	0.775	0.800	0.775	0.775	0.775	6,250
2024-03-15	0.775	0.800	0.750	0.775	0.775	121,694

← NewerPage 11 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.