Thalia Therapeutics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.400	3.000	2.300	2.450	2.450	3,081,518
2022-07-14	2.450	2.488	2.350	2.350	2.350	2,500
2022-07-13	2.350	2.488	2.341	2.450	2.450	201,314
2022-07-12	2.350	2.350	2.344	2.350	2.350	34,814
2022-07-11	2.350	2.500	2.314	2.350	2.350	615,294
2022-07-08	2.350	2.444	2.288	2.350	2.350	183,457
2022-07-07	2.350	2.500	2.225	2.350	2.350	454,242
2022-07-06	2.350	2.500	2.200	2.460	2.460	50,090
2022-07-05	2.190	2.500	2.190	2.400	2.400	2,103,547
2022-07-04	2.155	2.155	2.020	2.150	2.150	526,334
2022-07-01	2.200	2.300	2.100	2.200	2.200	269,913
2022-06-30	2.350	2.400	2.041	2.200	2.200	694,146
2022-06-29	2.350	2.368	2.200	2.350	2.350	430,967
2022-06-28	2.350	2.500	2.220	2.350	2.350	51,229
2022-06-27	2.350	2.350	2.224	2.350	2.350	11,762
2022-06-24	2.350	2.433	2.224	2.350	2.350	106,171
2022-06-23	2.450	2.484	2.350	2.350	2.350	289,976
2022-06-22	2.450	2.489	2.413	2.450	2.450	82,822
2022-06-21	2.500	2.524	2.314	2.450	2.450	891,028
2022-06-20	2.500	2.500	2.400	2.500	2.500	195,501
2022-06-17	2.500	2.550	2.414	2.550	2.550	147,570
2022-06-16	2.600	2.625	2.500	2.500	2.500	190,515
2022-06-15	2.600	2.600	2.500	2.600	2.600	258,488
2022-06-14	2.699	2.699	2.600	2.650	2.650	70,092
2022-06-13	2.850	2.985	2.700	2.750	2.750	634,593
2022-06-10	2.550	2.598	2.515	2.550	2.550	27,423
2022-06-09	2.650	2.700	2.500	2.550	2.550	839,112
2022-06-08	2.650	2.677	2.535	2.650	2.650	33,127
2022-06-07	2.650	2.650	2.650	2.650	2.650	0
2022-06-06	2.650	2.714	2.503	2.650	2.650	92,772
2022-06-01	2.650	2.722	2.535	2.650	2.650	8,753
2022-05-31	2.650	2.650	2.535	2.650	2.650	9,000
2022-05-30	2.650	2.650	2.625	2.650	2.650	56,881
2022-05-27	2.600	2.745	2.500	2.700	2.700	270,280
2022-05-26	2.600	2.640	2.582	2.600	2.600	82,000
2022-05-25	2.800	2.800	2.500	2.600	2.600	1,142,744
2022-05-24	2.850	2.850	2.800	2.850	2.850	140,034
2022-05-23	2.900	2.978	2.814	2.900	2.900	138,833
2022-05-20	3.100	3.100	2.900	2.900	2.900	152,377
2022-05-19	3.100	3.200	2.910	3.100	3.100	254,037
2022-05-18	3.130	3.130	3.000	3.100	3.100	276,502
2022-05-17	3.032	3.200	3.032	3.150	3.150	215,221
2022-05-16	2.950	3.000	2.860	3.000	3.000	10,556
2022-05-13	3.080	3.080	2.850	2.950	2.950	382,080
2022-05-12	3.150	3.188	3.003	3.100	3.100	60,658
2022-05-11	3.150	3.222	3.003	3.150	3.150	347,418
2022-05-10	3.255	3.255	3.150	3.150	3.150	206,850
2022-05-09	3.550	3.550	3.400	3.400	3.400	208,479
2022-05-06	3.850	3.880	3.362	3.600	3.600	843,480
2022-05-05	3.900	3.980	3.721	3.800	3.800	1,259,366
2022-05-04	3.490	3.945	3.490	3.850	3.850	1,831,907
2022-05-03	3.100	3.455	3.066	3.400	3.400	1,601,176
2022-04-29	3.100	3.300	3.066	3.100	3.100	206,788
2022-04-28	3.100	3.174	3.066	3.100	3.100	72,733
2022-04-27	2.950	3.174	2.820	3.100	3.100	802,875
2022-04-26	2.900	2.950	2.810	2.950	2.950	61,505
2022-04-25	2.950	3.000	2.800	2.900	2.900	440,354
2022-04-22	2.950	2.970	2.900	2.950	2.950	5,580
2022-04-21	2.988	2.988	2.910	2.950	2.950	218,456
2022-04-20	3.100	3.200	3.001	3.050	3.050	249,698

← NewerPage 19 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.