Thalia Therapeutics Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 3.550 | 3.600 | 3.400 | 3.400 | 3.400 | 756,138 |
| 2022-01-20 | 3.750 | 3.764 | 3.525 | 3.550 | 3.550 | 570,585 |
| 2022-01-19 | 3.800 | 3.895 | 3.600 | 3.750 | 3.750 | 850,849 |
| 2022-01-18 | 3.450 | 3.900 | 3.400 | 3.800 | 3.800 | 2,044,941 |
| 2022-01-17 | 3.610 | 3.610 | 3.400 | 3.450 | 3.450 | 1,749,001 |
| 2022-01-14 | 3.800 | 3.804 | 3.644 | 3.700 | 3.700 | 935,951 |
| 2022-01-13 | 3.900 | 3.936 | 3.710 | 3.800 | 3.800 | 1,033,376 |
| 2022-01-12 | 4.100 | 4.168 | 3.700 | 3.900 | 3.900 | 3,710,470 |
| 2022-01-11 | 4.250 | 4.400 | 3.928 | 4.400 | 4.400 | 3,803,717 |
| 2022-01-10 | 4.600 | 4.700 | 4.155 | 4.300 | 4.300 | 900,195 |
| 2022-01-07 | 4.600 | 4.800 | 4.400 | 4.715 | 4.715 | 445,057 |
| 2022-01-06 | 4.650 | 4.800 | 4.475 | 4.600 | 4.600 | 297,607 |
| 2022-01-05 | 4.550 | 4.700 | 4.533 | 4.650 | 4.650 | 700,245 |
| 2022-01-04 | 4.450 | 4.720 | 4.300 | 4.550 | 4.550 | 617,485 |
| 2021-12-31 | 4.550 | 4.800 | 4.330 | 4.450 | 4.450 | 510,831 |
| 2021-12-30 | 4.575 | 4.900 | 4.575 | 4.600 | 4.600 | 1,549,112 |
| 2021-12-29 | 4.650 | 4.700 | 4.500 | 4.550 | 4.550 | 471,407 |
| 2021-12-24 | 4.700 | 4.800 | 4.500 | 4.550 | 4.550 | 450,331 |
| 2021-12-23 | 4.750 | 4.800 | 4.500 | 4.700 | 4.700 | 1,452,703 |
| 2021-12-22 | 4.900 | 4.990 | 4.700 | 4.750 | 4.750 | 1,030,832 |
| 2021-12-21 | 5.050 | 5.100 | 4.700 | 4.900 | 4.900 | 1,834,183 |
| 2021-12-20 | 5.100 | 5.200 | 5.010 | 5.050 | 5.050 | 1,126,202 |
| 2021-12-17 | 5.250 | 5.370 | 4.900 | 5.100 | 5.100 | 1,150,242 |
| 2021-12-16 | 5.700 | 5.900 | 5.000 | 5.250 | 5.250 | 1,647,837 |
| 2021-12-15 | 5.050 | 6.200 | 5.000 | 5.700 | 5.700 | 5,715,007 |
| 2021-12-14 | 5.900 | 6.000 | 5.000 | 5.050 | 5.050 | 5,081,739 |
| 2021-12-13 | 7.800 | 7.800 | 5.750 | 5.900 | 5.900 | 8,735,504 |
| 2021-12-10 | 8.000 | 8.155 | 7.800 | 7.800 | 7.800 | 336,909 |
| 2021-12-09 | 7.800 | 8.175 | 7.700 | 8.000 | 8.000 | 155,271 |
| 2021-12-08 | 7.800 | 7.945 | 7.605 | 7.800 | 7.800 | 361,357 |
| 2021-12-07 | 8.150 | 8.249 | 7.650 | 7.800 | 7.800 | 366,140 |
| 2021-12-06 | 8.300 | 8.375 | 8.000 | 8.150 | 8.150 | 651,924 |
| 2021-12-03 | 8.300 | 8.600 | 8.200 | 8.300 | 8.300 | 692,936 |
| 2021-12-02 | 7.900 | 8.690 | 7.800 | 8.600 | 8.600 | 2,854,071 |
| 2021-12-01 | 7.689 | 8.250 | 7.689 | 7.900 | 7.900 | 1,041,817 |
| 2021-11-30 | 7.500 | 7.700 | 7.440 | 7.600 | 7.600 | 230,701 |
| 2021-11-29 | 7.650 | 7.725 | 7.325 | 7.500 | 7.500 | 728,798 |
| 2021-11-26 | 7.650 | 7.785 | 7.520 | 7.650 | 7.650 | 341,374 |
| 2021-11-25 | 7.840 | 7.840 | 7.700 | 7.700 | 7.700 | 428,116 |
| 2021-11-24 | 7.850 | 8.000 | 7.800 | 7.900 | 7.900 | 308,830 |
| 2021-11-23 | 7.950 | 8.170 | 7.750 | 7.850 | 7.850 | 781,162 |
| 2021-11-22 | 7.850 | 8.173 | 7.780 | 7.950 | 7.950 | 663,555 |
| 2021-11-19 | 7.850 | 7.990 | 7.742 | 7.850 | 7.850 | 915,022 |
| 2021-11-18 | 8.200 | 8.290 | 7.810 | 7.850 | 7.850 | 1,414,102 |
| 2021-11-17 | 7.650 | 8.275 | 7.530 | 8.200 | 8.200 | 1,040,125 |
| 2021-11-16 | 7.600 | 7.760 | 7.500 | 7.650 | 7.650 | 93,143 |
| 2021-11-15 | 7.500 | 7.700 | 7.402 | 7.600 | 7.600 | 530,164 |
| 2021-11-12 | 7.500 | 7.580 | 7.402 | 7.500 | 7.500 | 450,111 |
| 2021-11-11 | 7.500 | 7.590 | 7.411 | 7.500 | 7.500 | 70,322 |
| 2021-11-10 | 7.600 | 7.620 | 7.300 | 7.500 | 7.500 | 293,907 |
| 2021-11-09 | 7.600 | 7.640 | 7.479 | 7.600 | 7.600 | 369,609 |
| 2021-11-08 | 7.850 | 8.000 | 7.525 | 7.600 | 7.600 | 599,082 |
| 2021-11-05 | 7.800 | 8.000 | 7.625 | 7.850 | 7.850 | 705,434 |
| 2021-11-04 | 7.550 | 8.000 | 7.400 | 8.000 | 8.000 | 634,347 |
| 2021-11-03 | 7.900 | 7.900 | 7.520 | 7.550 | 7.550 | 720,247 |
| 2021-11-02 | 7.900 | 7.950 | 7.805 | 7.900 | 7.900 | 455,395 |
| 2021-11-01 | 7.900 | 7.900 | 7.602 | 7.900 | 7.900 | 210,427 |
| 2021-10-29 | 7.700 | 7.900 | 7.602 | 7.900 | 7.900 | 626,491 |
| 2021-10-28 | 7.650 | 7.800 | 7.550 | 7.700 | 7.700 | 134,969 |
| 2021-10-27 | 7.650 | 7.750 | 7.500 | 7.650 | 7.650 | 1,161,608 |
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.