Thalia Therapeutics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.810	1.150	0.810	1.080	1.080	17,890,258
2023-12-15	0.825	0.830	0.750	0.775	0.775	1,034,316
2023-12-14	0.850	0.900	0.810	0.825	0.825	1,069,994
2023-12-13	0.802	0.900	0.802	0.850	0.850	3,237,080
2023-12-12	0.750	0.898	0.716	0.800	0.800	5,033,008
2023-12-11	0.750	0.750	0.700	0.750	0.750	121,134
2023-12-08	0.775	0.816	0.728	0.750	0.750	2,341,412
2023-12-07	0.750	0.843	0.735	0.775	0.775	10,823,262
2023-12-06	0.725	0.760	0.707	0.750	0.750	2,161,281
2023-12-05	0.725	0.725	0.707	0.725	0.725	150,000
2023-12-04	0.751	0.751	0.706	0.725	0.725	2,068,555
2023-12-01	0.796	0.796	0.750	0.775	0.775	1,892,224
2023-11-30	0.825	0.900	0.750	0.825	0.825	465,479
2023-11-29	0.825	0.825	0.750	0.825	0.825	1,000
2023-11-28	0.825	0.825	0.767	0.825	0.825	142,000
2023-11-27	0.825	0.825	0.750	0.825	0.825	142,282
2023-11-24	0.825	0.825	0.767	0.825	0.825	121,688
2023-11-23	0.775	0.900	0.754	0.825	0.825	2,132,592
2023-11-22	0.775	0.782	0.762	0.775	0.775	281,371
2023-11-21	0.775	0.800	0.753	0.775	0.775	2,086,547
2023-11-20	0.775	0.800	0.750	0.775	0.775	198,325
2023-11-17	0.790	0.790	0.760	0.775	0.775	380,000
2023-11-16	0.800	0.850	0.762	0.800	0.800	172,928
2023-11-15	0.800	0.837	0.750	0.800	0.800	398,141
2023-11-14	0.875	0.900	0.760	0.800	0.800	1,922,396
2023-11-13	0.875	0.875	0.803	0.875	0.875	182,916
2023-11-10	0.875	0.875	0.831	0.875	0.875	135,000
2023-11-09	0.875	0.875	0.800	0.875	0.875	250,401
2023-11-08	0.875	0.875	0.800	0.875	0.875	118,578
2023-11-07	0.862	0.862	0.800	0.840	0.840	466,978
2023-11-06	0.875	0.875	0.875	0.875	0.875	0
2023-11-03	0.875	0.875	0.800	0.875	0.875	110,413
2023-11-02	0.875	0.875	0.831	0.875	0.875	102,000
2023-11-01	0.875	0.950	0.868	0.875	0.875	24,585
2023-10-31	0.875	0.875	0.825	0.875	0.875	51,657
2023-10-30	0.850	0.850	0.835	0.850	0.850	53,551
2023-10-27	0.850	0.900	0.831	0.850	0.850	179,400
2023-10-26	0.850	0.850	0.800	0.850	0.850	556,385
2023-10-25	0.950	0.950	0.818	0.850	0.850	5,177,189
2023-10-24	0.950	0.950	0.900	0.950	0.950	413,325
2023-10-23	0.950	1.000	0.900	0.950	0.950	11,538
2023-10-20	0.950	0.950	0.903	0.950	0.950	42,193
2023-10-19	0.950	0.950	0.950	0.950	0.950	0
2023-10-18	0.950	0.965	0.908	0.950	0.950	384,657
2023-10-17	0.950	1.020	0.906	0.950	0.950	798,709
2023-10-16	0.950	0.984	0.928	0.950	0.950	469,231
2023-10-13	0.950	0.987	0.900	0.950	0.950	39,921
2023-10-12	0.950	1.000	0.900	0.950	0.950	24,604
2023-10-11	0.950	1.000	0.900	0.950	0.950	377,225
2023-10-10	0.950	1.000	0.900	0.950	0.950	443,613
2023-10-09	0.950	0.971	0.917	0.950	0.950	233,639
2023-10-06	0.950	1.000	0.910	0.950	0.950	43,428
2023-10-05	0.950	1.000	0.900	0.950	0.950	521,755
2023-10-04	0.950	1.000	0.900	0.950	0.950	3,078,929
2023-10-03	1.000	1.000	0.926	0.950	0.950	5,912,634
2023-10-02	1.000	1.050	0.950	1.000	1.000	1,854,043
2023-09-29	0.975	1.056	0.950	1.000	1.000	3,741,155
2023-09-28	1.070	1.070	0.925	1.000	1.000	15,243,403
2023-09-27	1.460	1.460	1.288	1.400	1.400	97,866
2023-09-26	1.500	1.520	1.400	1.500	1.500	43,814

← NewerPage 13 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.