Thalia Therapeutics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	3.600	3.800	3.100	3.100	3.100	3,784,985
2022-10-10	3.250	3.645	3.000	3.600	3.600	6,234,261
2022-10-07	2.611	3.500	2.611	3.250	3.250	6,543,098
2022-10-06	2.700	2.800	2.564	2.600	2.600	1,286,900
2022-10-05	2.255	2.800	2.255	2.700	2.700	2,257,543
2022-10-04	2.081	2.355	2.081	2.200	2.200	1,102,445
2022-10-03	2.011	2.011	1.933	2.000	2.000	105,744
2022-09-30	2.000	2.100	1.924	2.050	2.050	437,754
2022-09-29	1.900	2.100	1.900	2.000	2.000	721,051
2022-09-28	1.900	1.900	1.700	1.800	1.800	380,900
2022-09-27	1.850	1.988	1.800	1.900	1.900	453,385
2022-09-26	1.650	1.900	1.606	1.825	1.825	2,034,474
2022-09-23	1.650	1.652	1.608	1.650	1.650	108,787
2022-09-22	1.650	1.700	1.605	1.605	1.605	46,658
2022-09-21	1.650	1.700	1.606	1.650	1.650	112,086
2022-09-20	1.650	1.669	1.615	1.650	1.650	146,862
2022-09-16	1.650	1.674	1.605	1.650	1.650	142,961
2022-09-15	1.650	1.700	1.604	1.650	1.650	1,104,570
2022-09-14	1.550	1.740	1.514	1.650	1.650	4,334,383
2022-09-13	1.550	1.564	1.550	1.550	1.550	50,579
2022-09-12	1.514	1.550	1.514	1.550	1.550	52,495
2022-09-09	1.550	1.570	1.550	1.550	1.550	9,395
2022-09-08	1.580	1.580	1.500	1.550	1.550	663,745
2022-09-07	1.610	1.610	1.600	1.600	1.600	400,000
2022-09-06	1.650	1.665	1.607	1.650	1.650	173,486
2022-09-05	1.650	1.677	1.600	1.650	1.650	1,013,493
2022-09-02	1.650	1.700	1.650	1.650	1.650	254,492
2022-09-01	1.690	1.700	1.690	1.700	1.700	320,584
2022-08-31	1.650	1.777	1.631	1.650	1.650	1,808,540
2022-08-30	1.866	1.866	1.610	1.650	1.650	1,169,747
2022-08-26	1.850	1.964	1.800	1.900	1.900	691,320
2022-08-25	1.895	1.895	1.835	1.850	1.850	649,860
2022-08-24	1.900	2.000	1.870	1.900	1.900	269,355
2022-08-23	1.900	2.000	1.800	1.900	1.900	540,577
2022-08-22	2.000	2.015	1.900	1.900	1.900	701,808
2022-08-19	2.000	2.030	1.936	2.000	2.000	282,385
2022-08-18	1.933	2.030	1.933	2.000	2.000	881,356
2022-08-17	1.900	1.900	1.855	1.900	1.900	100,000
2022-08-16	1.900	1.947	1.800	1.900	1.900	93,826
2022-08-15	1.950	2.000	1.900	1.900	1.900	900,639
2022-08-12	1.950	2.000	1.950	1.950	1.950	62,899
2022-08-11	1.950	2.000	1.833	1.950	1.950	1,675,990
2022-08-10	1.950	2.000	1.900	1.950	1.950	177,638
2022-08-09	1.950	2.000	1.926	1.950	1.950	13,241
2022-08-08	1.950	2.000	1.900	1.950	1.950	320,645
2022-08-05	1.950	2.100	1.900	1.950	1.950	606,540
2022-08-04	1.950	2.000	1.900	1.900	1.900	429,831
2022-08-03	2.044	2.044	1.811	1.950	1.950	3,107,980
2022-08-02	2.180	2.180	2.014	2.180	2.180	941,621
2022-08-01	2.175	2.264	2.125	2.200	2.200	330,324
2022-07-29	2.075	2.275	2.075	2.200	2.200	1,760,503
2022-07-28	2.050	2.100	2.034	2.050	2.050	58,930
2022-07-27	2.050	2.080	1.911	2.050	2.050	1,175,040
2022-07-26	2.000	2.000	1.962	2.000	2.000	32,883
2022-07-25	2.100	2.100	1.915	2.000	2.000	1,086,251
2022-07-22	2.100	2.174	2.004	2.100	2.100	1,211,600
2022-07-21	2.250	2.400	2.101	2.150	2.150	1,221,097
2022-07-20	2.202	2.400	2.202	2.300	2.300	663,445
2022-07-19	2.350	2.350	2.030	2.050	2.050	1,805,461
2022-07-18	2.450	2.600	2.314	2.450	2.450	156,588

← NewerPage 18 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.