Thalia Therapeutics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.850	1.878	1.815	1.850	1.850	31,749
2023-01-05	1.850	1.900	1.800	1.850	1.850	151,524
2023-01-04	1.850	1.885	1.850	1.850	1.850	1,975,184
2023-01-03	1.850	1.900	1.800	1.850	1.850	265,361
2022-12-30	1.850	1.890	1.800	1.850	1.850	1,514,422
2022-12-29	1.850	1.850	1.800	1.850	1.850	20,140
2022-12-28	1.850	1.900	1.800	1.850	1.850	5,817
2022-12-23	1.850	1.850	1.800	1.850	1.850	1,500
2022-12-22	1.900	1.900	1.800	1.850	1.850	184,985
2022-12-21	1.900	1.900	1.810	1.900	1.900	4,555
2022-12-20	1.900	1.900	1.810	1.900	1.900	107,331
2022-12-19	1.900	1.900	1.800	1.900	1.900	1,268,538
2022-12-16	1.900	1.900	1.810	1.900	1.900	758
2022-12-15	1.900	1.900	1.880	1.900	1.900	1,244
2022-12-14	1.900	1.900	1.810	1.900	1.900	300,787
2022-12-13	2.025	2.100	1.952	2.025	2.025	451,904
2022-12-12	2.025	2.050	1.977	2.025	2.025	300,000
2022-12-09	2.025	2.025	2.000	2.025	2.025	26,569
2022-12-08	2.025	2.050	2.025	2.025	2.025	100,000
2022-12-07	2.025	2.100	1.950	2.025	2.025	569
2022-12-06	2.025	2.025	1.977	2.025	2.025	1,006
2022-12-05	2.025	2.025	1.981	2.025	2.025	62,703
2022-12-02	2.025	2.025	2.000	2.025	2.025	269,316
2022-12-01	2.025	2.025	1.977	2.025	2.025	26,310
2022-11-30	2.025	2.049	1.973	2.025	2.025	40,436
2022-11-29	1.975	2.050	1.963	2.025	2.025	594,310
2022-11-28	2.050	2.050	1.955	1.975	1.975	1,497,242
2022-11-25	2.050	2.050	2.050	2.050	2.050	14,121
2022-11-24	2.050	2.088	1.935	2.000	2.000	1,179,307
2022-11-23	2.050	2.050	1.922	2.000	2.000	985,406
2022-11-22	2.050	2.100	1.900	2.050	2.050	467,486
2022-11-21	2.050	2.100	2.000	2.050	2.050	557,939
2022-11-18	2.145	2.145	1.937	2.050	2.050	3,741,129
2022-11-17	2.900	2.900	2.718	2.800	2.800	564,921
2022-11-16	3.091	3.091	2.900	2.950	2.950	722,661
2022-11-15	3.250	3.335	3.000	3.100	3.100	4,243,405
2022-11-14	3.050	3.500	3.000	3.250	3.250	4,252,893
2022-11-11	2.700	3.070	2.700	2.950	2.950	2,779,889
2022-11-10	2.700	2.700	2.635	2.650	2.650	382,000
2022-11-09	2.850	2.881	2.722	2.750	2.750	87,610
2022-11-08	2.900	2.935	2.800	2.850	2.850	262,782
2022-11-07	3.000	3.000	2.793	2.900	2.900	601,177
2022-11-04	2.766	3.140	2.766	3.000	3.000	1,369,462
2022-11-03	2.800	2.850	2.750	2.750	2.750	290,234
2022-11-02	2.650	3.000	2.615	2.800	2.800	2,713,407
2022-11-01	2.850	3.000	2.600	2.650	2.650	933,056
2022-10-31	2.850	2.850	2.700	2.850	2.850	194,749
2022-10-28	2.800	2.850	2.700	2.850	2.850	229,576
2022-10-27	2.900	2.960	2.700	2.800	2.800	668,419
2022-10-26	2.850	3.039	2.700	2.900	2.900	548,490
2022-10-25	3.000	3.000	2.760	2.850	2.850	1,114,546
2022-10-24	3.000	3.100	2.900	3.000	3.000	1,183,810
2022-10-21	2.950	3.075	2.925	3.000	3.000	147,475
2022-10-20	3.150	3.182	2.925	2.950	2.950	671,730
2022-10-19	3.051	3.300	3.051	3.150	3.150	1,164,546
2022-10-18	3.000	3.000	2.900	3.000	3.000	21,341
2022-10-17	3.100	3.244	2.822	3.000	3.000	1,722,460
2022-10-14	2.850	3.240	2.822	3.100	3.100	1,158,268
2022-10-13	2.850	2.870	2.800	2.850	2.850	97,463
2022-10-12	3.100	3.100	2.811	2.850	2.850	1,624,955

← NewerPage 17 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.