Thalia Therapeutics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.500	1.500	1.400	1.500	1.500	347,584
2023-09-22	1.500	1.570	1.481	1.500	1.500	283,985
2023-09-21	1.500	1.570	1.433	1.500	1.500	371,832
2023-09-20	1.400	1.593	1.400	1.500	1.500	2,327,691
2023-09-19	1.300	1.380	1.290	1.300	1.300	480,676
2023-09-18	1.300	1.400	1.200	1.300	1.300	263,902
2023-09-15	1.300	1.300	1.200	1.300	1.300	70,000
2023-09-14	1.350	1.350	1.200	1.300	1.300	527,204
2023-09-13	1.350	1.400	1.311	1.350	1.350	919,646
2023-09-12	1.350	1.400	1.331	1.350	1.350	101,733
2023-09-11	1.450	1.500	1.325	1.400	1.400	466,507
2023-09-08	1.500	1.510	1.350	1.500	1.500	900,575
2023-09-07	1.500	1.518	1.310	1.500	1.500	560,098
2023-09-06	1.500	1.550	1.400	1.500	1.500	24,306
2023-09-05	1.450	1.525	1.400	1.500	1.500	805,198
2023-09-04	1.450	1.500	1.350	1.450	1.450	253,413
2023-09-01	1.500	1.600	1.405	1.450	1.450	27,222
2023-08-31	1.500	1.500	1.400	1.500	1.500	283,516
2023-08-30	1.500	1.520	1.416	1.500	1.500	178,689
2023-08-29	1.500	1.500	1.445	1.500	1.500	10,000
2023-08-25	1.500	1.500	1.400	1.500	1.500	390,731
2023-08-24	1.500	1.524	1.500	1.500	1.500	32,155
2023-08-23	1.500	1.570	1.410	1.500	1.500	670,525
2023-08-22	1.500	1.600	1.410	1.500	1.500	78,080
2023-08-21	1.500	1.600	1.410	1.500	1.500	5,352
2023-08-18	1.450	1.600	1.410	1.500	1.500	1,875,566
2023-08-17	1.600	1.600	1.400	1.450	1.450	1,483,741
2023-08-16	1.600	1.600	1.500	1.600	1.600	26,639
2023-08-15	1.600	1.600	1.460	1.600	1.600	846,794
2023-08-14	1.600	1.612	1.500	1.600	1.600	726,176
2023-08-11	1.600	1.625	1.500	1.600	1.600	649,436
2023-08-10	1.600	1.656	1.545	1.600	1.600	339,371
2023-08-09	1.600	1.700	1.500	1.600	1.600	127,353
2023-08-08	1.600	1.700	1.500	1.600	1.600	418,133
2023-08-07	1.650	1.700	1.500	1.600	1.600	692,186
2023-08-04	1.650	1.650	1.600	1.650	1.650	2,727
2023-08-03	1.650	1.650	1.650	1.650	1.650	0
2023-08-02	1.650	1.700	1.600	1.650	1.650	182,743
2023-08-01	1.650	1.662	1.600	1.650	1.650	41,095
2023-07-31	1.700	1.800	1.600	1.650	1.650	283,731
2023-07-28	1.750	1.800	1.600	1.700	1.700	132,577
2023-07-27	1.750	1.835	1.700	1.750	1.750	700,194
2023-07-26	1.800	1.900	1.650	1.750	1.750	436,084
2023-07-25	1.550	2.100	1.500	1.800	1.800	16,545,459
2023-07-24	1.500	1.500	1.407	1.500	1.500	261,214
2023-07-21	1.500	1.500	1.406	1.500	1.500	15,079
2023-07-20	1.472	1.600	1.472	1.500	1.500	507,555
2023-07-19	1.550	1.600	1.400	1.450	1.450	162,062
2023-07-18	1.550	1.574	1.400	1.550	1.550	6,851
2023-07-17	1.550	1.601	1.400	1.550	1.550	1,000,157
2023-07-14	1.550	1.634	1.416	1.550	1.550	377,959
2023-07-13	1.462	1.700	1.462	1.550	1.550	77,919
2023-07-12	1.450	1.450	1.400	1.450	1.450	42,584
2023-07-11	1.450	1.500	1.400	1.450	1.450	8,330
2023-07-10	1.450	1.465	1.403	1.450	1.450	134,914
2023-07-07	1.450	1.475	1.415	1.450	1.450	14,289
2023-07-06	1.500	1.511	1.405	1.450	1.450	693,589
2023-07-05	1.590	1.590	1.508	1.550	1.550	402,797
2023-07-04	1.600	1.700	1.508	1.600	1.600	49,420
2023-07-03	1.600	1.600	1.543	1.600	1.600	98,670

← NewerPage 14 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.