Thalia Therapeutics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.650	1.717	1.601	1.650	1.650	23,702
2023-03-30	1.650	1.800	1.601	1.650	1.650	11,794
2023-03-29	1.740	1.740	1.650	1.650	1.650	148,292
2023-03-28	1.800	1.800	1.500	1.750	1.750	285,724
2023-03-27	1.900	1.900	1.714	1.800	1.800	81,114
2023-03-24	1.800	1.800	1.800	1.800	1.800	0
2023-03-23	1.820	1.820	1.800	1.800	1.800	144,749
2023-03-22	1.850	1.850	1.800	1.850	1.850	478
2023-03-21	1.850	1.850	1.800	1.850	1.850	20,059
2023-03-20	1.850	1.850	1.800	1.850	1.850	51,550
2023-03-17	1.900	1.900	1.800	1.850	1.850	105,465
2023-03-16	1.850	1.850	1.800	1.850	1.850	45,207
2023-03-15	1.950	2.100	1.800	1.850	1.850	462,871
2023-03-14	1.950	1.950	1.800	1.950	1.950	217,577
2023-03-13	2.000	2.000	1.800	2.000	2.000	321,112
2023-03-10	2.100	2.200	1.800	2.000	2.000	95,797
2023-03-09	1.950	2.300	1.926	2.100	2.100	1,515,082
2023-03-08	1.900	2.000	1.800	1.900	1.900	251,023
2023-03-07	1.875	2.000	1.875	1.900	1.900	382,730
2023-03-06	1.850	1.900	1.800	1.850	1.850	473
2023-03-03	1.857	1.857	1.850	1.850	1.850	250,000
2023-03-02	1.900	1.950	1.800	1.900	1.900	42,398
2023-03-01	1.900	1.960	1.859	1.900	1.900	30,478
2023-02-28	2.000	2.150	1.844	1.900	1.900	412,800
2023-02-27	2.250	2.300	1.924	2.000	2.000	460,590
2023-02-24	2.250	2.300	2.200	2.250	2.250	1,095,368
2023-02-23	2.250	2.280	2.213	2.250	2.250	14,973
2023-02-22	2.250	2.290	2.200	2.250	2.250	254,983
2023-02-21	2.150	2.300	2.112	2.250	2.250	1,510,196
2023-02-20	2.175	2.375	2.050	2.150	2.150	1,999,044
2023-02-17	2.100	2.380	2.000	2.175	2.175	1,573,645
2023-02-16	2.203	2.203	2.050	2.100	2.100	792,071
2023-02-15	2.375	2.500	2.210	2.275	2.275	167,599
2023-02-14	2.065	2.375	2.065	2.325	2.325	3,627,427
2023-02-13	2.100	2.200	2.000	2.050	2.050	610,893
2023-02-10	1.875	2.140	1.800	2.100	2.100	2,428,913
2023-02-09	1.850	1.889	1.814	1.875	1.875	341,507
2023-02-08	1.850	1.860	1.755	1.800	1.800	509,831
2023-02-07	1.850	1.900	1.805	1.850	1.850	300,439
2023-02-06	1.900	2.000	1.800	1.850	1.850	53,801
2023-02-03	1.900	2.000	1.890	1.900	1.900	26,187
2023-02-02	1.900	1.928	1.800	1.900	1.900	651,155
2023-02-01	1.900	1.900	1.800	1.900	1.900	5,859
2023-01-31	1.900	1.945	1.800	1.900	1.900	88,056
2023-01-30	1.950	1.990	1.850	1.900	1.900	2,475,963
2023-01-27	1.950	2.000	1.900	1.950	1.950	105,531
2023-01-26	1.900	1.950	1.810	1.950	1.950	297,837
2023-01-25	1.950	2.000	1.850	1.900	1.900	318,301
2023-01-24	1.950	1.950	1.900	1.950	1.950	300,740
2023-01-23	2.000	2.000	1.900	2.000	2.000	50,277
2023-01-20	2.000	2.100	1.969	2.000	2.000	463,279
2023-01-19	2.000	2.100	1.965	2.000	2.000	87,130
2023-01-18	2.200	2.200	1.950	2.050	2.050	1,595,291
2023-01-17	2.050	2.500	1.900	2.200	2.200	2,126,847
2023-01-16	2.100	2.100	1.925	2.000	2.000	778,911
2023-01-13	2.400	2.400	2.100	2.200	2.200	372,541
2023-01-12	2.350	2.500	2.300	2.400	2.400	1,625,159
2023-01-11	2.000	2.700	2.000	2.350	2.350	3,490,522
2023-01-10	1.925	1.925	1.925	1.925	1.925	0
2023-01-09	1.850	2.000	1.800	1.925	1.925	1,193,499

← NewerPage 16 of 22 · 1,269 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.