Thalia Therapeutics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.600	1.640	1.500	1.600	1.600	214,540
2023-06-29	1.600	1.670	1.600	1.600	1.600	47,006
2023-06-28	1.600	1.670	1.535	1.600	1.600	90,463
2023-06-27	1.750	1.788	1.530	1.600	1.600	610,079
2023-06-26	1.750	1.750	1.712	1.750	1.750	15,444
2023-06-23	1.750	1.790	1.750	1.750	1.750	349,321
2023-06-22	1.750	1.750	1.707	1.750	1.750	306,329
2023-06-21	1.750	1.800	1.700	1.750	1.750	1,829
2023-06-20	1.718	1.773	1.718	1.750	1.750	122,647
2023-06-19	1.700	1.785	1.600	1.700	1.700	145,426
2023-06-16	1.700	1.750	1.666	1.700	1.700	187,260
2023-06-15	1.740	1.740	1.655	1.700	1.700	920,241
2023-06-14	1.650	1.800	1.648	1.800	1.800	1,200,272
2023-06-13	1.700	1.750	1.600	1.650	1.650	828,743
2023-06-12	1.700	1.700	1.600	1.700	1.700	326,115
2023-06-09	1.700	1.790	1.600	1.700	1.700	73,353
2023-06-08	1.700	1.700	1.600	1.700	1.700	10
2023-06-07	1.700	1.727	1.700	1.700	1.700	35,000
2023-06-06	1.700	1.750	1.672	1.700	1.700	114,275
2023-06-05	1.700	1.700	1.665	1.700	1.700	71,256
2023-06-02	1.700	1.750	1.650	1.700	1.700	24,564
2023-06-01	1.700	1.740	1.700	1.700	1.700	35,267
2023-05-31	1.700	1.700	1.700	1.700	1.700	0
2023-05-30	1.750	1.795	1.700	1.700	1.700	272,405
2023-05-26	1.750	1.750	1.710	1.750	1.750	29,368
2023-05-25	1.800	1.800	1.700	1.750	1.750	683,310
2023-05-24	1.800	1.800	1.750	1.800	1.800	31,592
2023-05-23	1.800	1.850	1.750	1.800	1.800	128,954
2023-05-22	1.800	1.800	1.757	1.800	1.800	259,027
2023-05-19	1.800	1.850	1.750	1.850	1.850	159,495
2023-05-18	1.800	1.850	1.715	1.850	1.850	1,488,328
2023-05-17	1.800	1.850	1.770	1.800	1.800	120,200
2023-05-16	1.825	1.845	1.760	1.825	1.825	250,866
2023-05-15	1.825	1.825	1.760	1.825	1.825	95,023
2023-05-12	1.756	1.830	1.756	1.825	1.825	318,813
2023-05-11	1.968	1.968	1.700	1.750	1.750	1,948,588
2023-05-10	1.900	1.900	1.900	1.900	1.900	0
2023-05-09	2.000	2.160	1.800	1.900	1.900	243,446
2023-05-05	2.000	2.000	1.865	2.000	2.000	549
2023-05-04	2.000	2.094	1.800	2.000	2.000	528,709
2023-05-03	2.000	2.200	1.800	2.000	2.000	219,227
2023-05-02	2.022	2.022	2.000	2.000	2.000	400,000
2023-04-28	2.100	2.150	2.000	2.150	2.150	643,453
2023-04-27	2.025	2.100	2.025	2.100	2.100	913,324
2023-04-26	2.015	2.015	2.000	2.000	2.000	624,769
2023-04-25	2.000	2.300	2.000	2.100	2.100	5,113,104
2023-04-24	1.900	2.000	1.800	1.900	1.900	70,128
2023-04-21	1.950	1.950	1.900	1.950	1.950	70,050
2023-04-20	2.000	2.000	1.900	1.950	1.950	331,819
2023-04-19	2.050	2.200	1.944	2.050	2.050	115,276
2023-04-18	2.100	2.300	1.933	2.050	2.050	42,586
2023-04-17	2.000	2.030	1.950	1.950	1.950	207,176
2023-04-14	2.000	2.044	1.942	2.000	2.000	679,672
2023-04-13	1.750	2.100	1.715	2.100	2.100	1,653,909
2023-04-12	1.800	1.800	1.670	1.700	1.700	220,100
2023-04-11	1.600	1.840	1.600	1.750	1.750	420,138
2023-04-06	1.600	1.700	1.565	1.700	1.700	715,782
2023-04-05	1.650	1.700	1.540	1.600	1.600	661,131
2023-04-04	1.650	1.695	1.536	1.650	1.650	123,236
2023-04-03	1.650	1.800	1.500	1.650	1.650	41,028

← NewerPage 15 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.