Thalia Therapeutics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.775	0.775	0.767	0.775	0.775	75,730
2024-03-13	0.750	0.800	0.700	0.775	0.775	68,328
2024-03-12	0.775	0.775	0.775	0.775	0.775	0
2024-03-11	0.775	0.775	0.750	0.775	0.775	229,663
2024-03-08	0.775	0.800	0.750	0.775	0.775	193,842
2024-03-07	0.775	0.800	0.750	0.775	0.775	741,460
2024-03-06	0.775	0.775	0.750	0.775	0.775	350,211
2024-03-05	0.800	0.850	0.750	0.800	0.800	3,141,320
2024-03-04	0.675	0.800	0.650	0.775	0.775	2,391,482
2024-03-01	0.700	0.750	0.650	0.675	0.675	1,713,020
2024-02-29	0.700	0.722	0.650	0.700	0.700	173,512
2024-02-28	0.725	0.750	0.655	0.700	0.700	2,148,784
2024-02-27	0.750	0.750	0.700	0.725	0.725	538,822
2024-02-26	0.750	0.800	0.700	0.750	0.750	172,322
2024-02-23	0.750	0.800	0.700	0.750	0.750	236,571
2024-02-22	0.725	0.750	0.700	0.750	0.750	86,766
2024-02-21	0.750	0.800	0.703	0.725	0.725	268,603
2024-02-20	0.750	0.800	0.736	0.750	0.750	191,182
2024-02-19	0.775	0.786	0.700	0.750	0.750	177,605
2024-02-16	0.825	0.850	0.700	0.775	0.775	521,905
2024-02-15	0.775	0.850	0.756	0.800	0.800	152,591
2024-02-14	0.750	0.800	0.700	0.750	0.750	475,862
2024-02-13	0.750	0.800	0.700	0.750	0.750	125,674
2024-02-12	0.750	0.800	0.700	0.750	0.750	489,330
2024-02-09	0.750	0.750	0.719	0.750	0.750	134,789
2024-02-08	0.750	0.800	0.700	0.750	0.750	203,947
2024-02-07	0.782	0.782	0.700	0.725	0.725	2,006,111
2024-02-06	0.800	0.800	0.760	0.775	0.775	1,582,260
2024-02-05	0.850	0.900	0.800	0.850	0.850	981,518
2024-02-02	0.850	0.900	0.800	0.850	0.850	148,242
2024-02-01	0.850	0.900	0.805	0.850	0.850	453,904
2024-01-31	0.850	0.900	0.805	0.850	0.850	63,482
2024-01-30	0.850	0.900	0.800	0.850	0.850	139,098
2024-01-29	0.875	0.950	0.800	0.850	0.850	564,971
2024-01-26	0.925	0.950	0.800	0.875	0.875	1,023,440
2024-01-25	0.925	1.000	0.850	0.925	0.925	690,799
2024-01-24	0.925	1.000	0.850	0.925	0.925	763,551
2024-01-23	0.950	1.000	0.850	0.925	0.925	1,917,079
2024-01-22	0.925	0.970	0.850	0.950	0.950	439,120
2024-01-19	0.925	1.000	0.850	0.980	0.980	1,024,267
2024-01-18	0.925	0.970	0.800	0.970	0.970	1,112,624
2024-01-17	0.950	1.000	0.900	0.925	0.925	410,265
2024-01-16	1.200	1.300	0.918	0.950	0.950	5,447,411
2024-01-15	1.170	1.200	1.050	1.125	1.125	1,683,319
2024-01-12	1.150	1.200	1.100	1.150	1.150	510,573
2024-01-11	1.150	1.220	1.100	1.220	1.220	1,269,003
2024-01-10	1.150	1.200	1.100	1.150	1.150	152,706
2024-01-09	1.150	1.200	1.100	1.150	1.150	2,119,047
2024-01-08	1.300	1.500	1.100	1.150	1.150	5,508,723
2024-01-05	1.000	1.300	0.900	1.300	1.300	24,053,344
2024-01-04	0.875	1.100	0.800	0.900	0.900	6,758,651
2024-01-03	0.850	0.900	0.810	0.850	0.850	153,579
2024-01-02	0.875	0.900	0.800	0.850	0.850	183,600
2023-12-29	0.900	0.920	0.800	0.850	0.850	1,251,766
2023-12-28	0.900	0.924	0.850	0.900	0.900	95,734
2023-12-27	0.900	0.924	0.900	0.900	0.900	310,808
2023-12-22	0.900	0.950	0.850	0.900	0.900	469,293
2023-12-21	0.950	1.000	0.850	0.900	0.900	990,914
2023-12-20	0.925	1.000	0.850	0.950	0.950	1,949,035
2023-12-19	1.075	1.150	0.850	0.900	0.900	7,553,208

← NewerPage 12 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.