Thalia Therapeutics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	3.200	3.300	2.926	3.100	3.100	766,076
2022-04-14	3.400	3.500	3.126	3.200	3.200	3,549,660
2022-04-13	2.604	3.475	2.604	3.400	3.400	3,113,094
2022-04-12	2.550	2.685	2.500	2.550	2.550	295,998
2022-04-11	2.550	2.694	2.455	2.550	2.550	619,692
2022-04-08	2.400	2.670	2.320	2.550	2.550	1,028,081
2022-04-07	2.500	2.585	2.330	2.400	2.400	929,400
2022-04-06	2.514	2.514	2.300	2.300	2.300	2,119,796
2022-04-05	2.550	2.588	2.400	2.550	2.550	317,589
2022-04-04	2.500	2.650	2.335	2.550	2.550	645,125
2022-04-01	2.550	2.624	2.300	2.500	2.500	557,493
2022-03-31	2.450	2.550	2.302	2.550	2.550	1,100,096
2022-03-30	2.400	2.470	2.400	2.450	2.450	543,533
2022-03-29	2.600	2.600	2.300	2.400	2.400	1,472,890
2022-03-28	2.800	2.900	2.500	2.600	2.600	412,065
2022-03-25	2.850	2.900	2.569	2.800	2.800	96,222
2022-03-24	2.850	2.940	2.754	2.850	2.850	728,245
2022-03-23	2.850	2.850	2.700	2.850	2.850	227,440
2022-03-22	2.900	2.911	2.802	2.900	2.900	146,750
2022-03-21	2.994	2.994	2.800	2.900	2.900	239,216
2022-03-18	3.000	3.200	2.800	3.000	3.000	1,628,495
2022-03-17	2.250	3.500	2.100	2.190	2.190	7,159,632
2022-03-16	2.350	2.400	2.100	2.250	2.250	222,186
2022-03-15	2.350	2.380	2.255	2.350	2.350	22,168
2022-03-14	2.500	2.600	2.200	2.350	2.350	987,138
2022-03-11	2.500	2.600	2.400	2.500	2.500	42,750
2022-03-10	2.500	2.528	2.400	2.500	2.500	42,481
2022-03-09	2.400	2.545	2.200	2.500	2.500	284,263
2022-03-08	2.400	2.545	2.201	2.400	2.400	126,023
2022-03-07	2.400	2.400	2.300	2.400	2.400	115,040
2022-03-04	2.550	2.590	2.333	2.500	2.500	286,984
2022-03-03	2.600	2.620	2.272	2.550	2.550	923,090
2022-03-02	2.350	2.674	2.200	2.600	2.600	1,687,632
2022-03-01	2.350	2.387	2.316	2.350	2.350	133,742
2022-02-28	2.650	2.692	2.334	2.350	2.350	780,365
2022-02-25	2.400	2.693	2.300	2.650	2.650	2,155,585
2022-02-24	2.400	2.470	2.300	2.400	2.400	725,871
2022-02-23	2.750	2.800	2.300	2.400	2.400	4,529,155
2022-02-22	3.100	3.100	2.726	2.790	2.790	1,934,614
2022-02-21	3.200	3.200	3.100	3.200	3.200	671,352
2022-02-18	3.200	3.288	3.102	3.260	3.260	740,117
2022-02-17	3.300	3.370	3.100	3.200	3.200	213,277
2022-02-16	3.050	3.300	2.920	3.300	3.300	985,214
2022-02-15	3.150	3.200	3.000	3.050	3.050	525,662
2022-02-14	3.250	3.300	3.100	3.150	3.150	280,983
2022-02-11	3.300	3.400	3.100	3.250	3.250	160,118
2022-02-10	3.200	3.396	3.144	3.300	3.300	126,735
2022-02-09	3.200	3.350	3.111	3.280	3.280	850,752
2022-02-08	3.300	3.356	3.110	3.200	3.200	332,398
2022-02-07	3.400	3.500	3.210	3.300	3.300	701,148
2022-02-04	3.400	3.400	3.200	3.375	3.375	1,088,737
2022-02-03	3.475	3.475	3.332	3.475	3.475	124,000
2022-02-02	3.475	3.490	3.401	3.475	3.475	343,086
2022-02-01	3.475	3.523	3.433	3.475	3.475	349,708
2022-01-31	3.500	3.780	3.400	3.475	3.475	1,408,588
2022-01-28	3.350	3.365	3.350	3.350	3.350	59,145
2022-01-27	3.321	3.400	3.321	3.350	3.350	577,236
2022-01-26	3.300	3.400	3.253	3.400	3.400	770,269
2022-01-25	3.250	3.445	3.000	3.350	3.350	2,851,768
2022-01-24	3.428	3.428	3.000	3.100	3.100	1,294,555

← NewerPage 20 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.