Tharisa (DI) (THS) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tharisa (DI)

Date Open High Low Close* Volume
24/03/2017 136.50p 139.50p 134.00p 136.50p 86000
23/03/2017 136.50p 136.50p 133.50p 136.50p 487
22/03/2017 136.50p 136.50p 133.50p 136.50p 4343
21/03/2017 136.50p 136.50p 133.50p 136.50p 19709
20/03/2017 136.50p 139.00p 135.00p 136.50p 43126
17/03/2017 136.50p 139.00p 133.07p 136.50p 1260
16/03/2017 137.50p 138.50p 133.07p 136.50p 11719
15/03/2017 143.50p 143.50p 135.00p 137.50p 23813
14/03/2017 149.50p 149.50p 142.00p 143.50p 14183
13/03/2017 151.00p 151.00p 148.00p 149.50p 14155
10/03/2017 152.50p 152.50p 145.00p 151.00p 12781
09/03/2017 153.00p 153.00p 150.25p 152.50p 6078
08/03/2017 153.00p 153.40p 153.00p 153.00p 1500
07/03/2017 153.00p 153.50p 151.10p 153.00p 6117
06/03/2017 154.50p 154.50p 150.00p 153.00p 16262
03/03/2017 157.00p 157.00p 151.88p 154.50p 54259
02/03/2017 157.00p 157.00p 155.00p 157.00p 3044
01/03/2017 158.50p 158.75p 155.00p 157.00p 21120
28/02/2017 158.50p 158.50p 157.50p 158.50p 2000
27/02/2017 158.50p 158.50p 157.50p 158.50p 20873
24/02/2017 158.50p 160.00p 157.78p 158.50p 16544
23/02/2017 158.50p 160.00p 157.50p 158.50p 5300
22/02/2017 158.50p 159.70p 157.50p 158.50p 1510
21/02/2017 158.50p 159.70p 157.36p 158.50p 5316
20/02/2017 158.50p 159.70p 157.36p 158.50p 6322
17/02/2017 159.00p 161.00p 157.00p 158.50p 26856
16/02/2017 159.00p 160.00p 157.00p 159.00p 22731
15/02/2017 158.00p 159.98p 155.50p 159.00p 2545
14/02/2017 157.50p 160.00p 154.50p 158.00p 6665
13/02/2017 152.00p 161.00p 152.00p 157.50p 18856
10/02/2017 141.00p 158.50p 141.00p 152.00p 60647
09/02/2017 137.50p 138.15p 136.25p 137.50p 1309
08/02/2017 137.50p 137.50p 136.10p 137.50p 5879
07/02/2017 137.50p 137.50p 136.00p 137.50p 9327
06/02/2017 137.50p 137.85p 135.50p 137.50p 5395
03/02/2017 137.50p 137.50p 135.25p 137.50p 20165
02/02/2017 137.50p 138.15p 137.50p 137.50p 19266
01/02/2017 137.50p 137.85p 137.50p 137.50p 3618
31/01/2017 137.50p 138.00p 135.50p 137.50p 3413
30/01/2017 137.50p 138.15p 137.50p 137.50p 5525
27/01/2017 137.50p 137.50p 137.50p 137.50p 0
26/01/2017 137.50p 140.00p 136.00p 137.50p 21171
25/01/2017 137.50p 138.10p 137.50p 137.50p 1215
24/01/2017 137.50p 140.00p 135.10p 140.00p 6903
23/01/2017 137.50p 137.50p 135.00p 137.50p 2984
20/01/2017 137.50p 138.90p 137.50p 137.50p 1509
19/01/2017 137.50p 139.00p 135.00p 137.50p 6950
18/01/2017 139.50p 139.50p 137.00p 137.50p 5359
17/01/2017 142.50p 142.50p 138.50p 139.50p 71573
16/01/2017 142.50p 143.70p 142.50p 142.50p 1800
13/01/2017 142.50p 143.80p 141.80p 142.50p 10528
12/01/2017 142.50p 142.50p 141.50p 142.50p 12742
11/01/2017 136.00p 144.75p 136.00p 142.50p 85658
10/01/2017 135.00p 139.88p 133.00p 135.00p 7120
09/01/2017 134.00p 139.88p 132.12p 135.00p 23500
06/01/2017 126.00p 138.00p 123.00p 134.00p 77191
05/01/2017 126.00p 128.14p 126.00p 126.00p 7000
04/01/2017 126.00p 127.45p 122.16p 126.00p 25948
03/01/2017 126.00p 128.00p 122.75p 126.00p 30030
30/12/2016 126.00p 126.00p 126.00p 126.00p 0
29/12/2016 126.00p 126.00p 126.00p 126.00p 0
28/12/2016 126.00p 126.00p 124.20p 126.00p 9893
23/12/2016 126.00p 129.00p 124.20p 126.00p 16846
22/12/2016 126.00p 128.00p 124.00p 126.00p 19705
21/12/2016 123.50p 126.00p 122.78p 126.00p 20523
20/12/2016 125.50p 127.00p 120.00p 124.00p 65076
19/12/2016 125.50p 126.95p 124.13p 125.50p 17488
16/12/2016 126.00p 128.00p 123.28p 125.50p 14536
15/12/2016 138.50p 138.50p 121.13p 124.50p 101819
14/12/2016 138.50p 138.90p 135.00p 138.50p 2810
13/12/2016 138.50p 139.50p 135.00p 138.50p 7794
12/12/2016 138.50p 139.75p 135.00p 138.50p 39138
09/12/2016 139.50p 140.00p 137.63p 139.50p 16266
08/12/2016 139.50p 140.20p 137.63p 139.50p 40531
07/12/2016 139.50p 141.92p 137.63p 139.50p 60967
06/12/2016 133.50p 139.45p 132.50p 138.50p 3660066
05/12/2016 131.00p 137.00p 130.00p 133.50p 69300
02/12/2016 124.50p 133.95p 123.78p 131.00p 102589
01/12/2016 124.00p 125.74p 124.00p 124.00p 9441
30/11/2016 124.00p 125.50p 122.44p 124.00p 33669
29/11/2016 126.50p 127.00p 122.72p 124.00p 61866
28/11/2016 129.00p 129.00p 123.00p 125.50p 22996
25/11/2016 129.00p 130.40p 127.56p 129.00p 12340
24/11/2016 138.00p 138.00p 120.00p 129.00p 120045
23/11/2016 139.00p 139.80p 136.00p 138.00p 38752
22/11/2016 140.00p 141.40p 138.80p 139.00p 23045
21/11/2016 140.50p 145.00p 138.75p 140.00p 57322
18/11/2016 143.50p 150.28p 137.30p 140.50p 113343
17/11/2016 142.00p 145.00p 140.38p 144.00p 20712
16/11/2016 158.50p 160.00p 140.38p 142.00p 219586
15/11/2016 140.50p 165.00p 140.50p 158.50p 219776
14/11/2016 127.50p 142.74p 125.38p 140.50p 99519
11/11/2016 112.50p 129.75p 112.50p 127.50p 205875
10/11/2016 101.50p 113.00p 101.50p 112.00p 168621
09/11/2016 101.50p 103.00p 101.00p 101.50p 223394
08/11/2016 99.50p 101.00p 98.45p 99.50p 46089
07/11/2016 99.50p 100.70p 98.25p 99.50p 68939
04/11/2016 99.50p 100.70p 98.15p 99.50p 19636
03/11/2016 100.50p 100.87p 99.50p 99.50p 13277
02/11/2016 101.25p 101.45p 100.10p 100.50p 25200
01/11/2016 101.00p 101.63p 100.30p 101.25p 16577
31/10/2016 101.00p 101.50p 100.25p 101.00p 5940
28/10/2016 101.00p 101.50p 100.10p 101.00p 18341
27/10/2016 101.00p 101.50p 100.00p 101.00p 11490
26/10/2016 99.50p 101.50p 99.50p 101.00p 104720
25/10/2016 100.00p 100.00p 99.50p 99.50p 2900
24/10/2016 103.00p 103.00p 100.00p 100.00p 23053
21/10/2016 103.50p 103.50p 102.25p 103.00p 21636
20/10/2016 103.50p 104.75p 102.25p 103.50p 23737
19/10/2016 103.50p 103.50p 103.45p 103.50p 9884
18/10/2016 104.50p 106.50p 103.23p 103.50p 21360
17/10/2016 104.50p 106.90p 104.00p 104.50p 8575
14/10/2016 104.50p 106.00p 104.50p 104.50p 60078
13/10/2016 104.50p 106.45p 103.50p 104.50p 55247
12/10/2016 104.50p 105.50p 104.00p 104.00p 4075
11/10/2016 104.50p 106.50p 103.75p 104.50p 21916
10/10/2016 103.50p 111.00p 102.30p 104.50p 119472
07/10/2016 103.00p 104.25p 103.00p 103.00p 23367
06/10/2016 103.00p 104.50p 103.00p 103.00p 17747
05/10/2016 103.00p 104.65p 100.50p 103.00p 44081
04/10/2016 98.25p 107.50p 98.25p 103.00p 159190
03/10/2016 95.00p 100.00p 95.00p 98.25p 41711
30/09/2016 86.50p 100.00p 86.50p 95.00p 84367
29/09/2016 77.50p 86.50p 77.50p 86.50p 64845
28/09/2016 77.50p 77.50p 77.50p 77.50p 0
27/09/2016 77.50p 77.50p 77.50p 77.50p 0
26/09/2016 77.50p 78.75p 77.50p 77.50p 7892
23/09/2016 77.50p 77.50p 77.50p 77.50p 0
22/09/2016 77.50p 77.50p 76.00p 77.50p 1000
21/09/2016 77.00p 79.00p 77.00p 77.50p 7261
20/09/2016 77.00p 78.80p 75.00p 77.00p 4484
19/09/2016 77.00p 77.00p 77.00p 77.00p 0
16/09/2016 77.00p 78.05p 77.00p 77.00p 20038
15/09/2016 77.00p 77.00p 77.00p 77.00p 0
14/09/2016 77.00p 78.05p 77.00p 77.00p 2546
13/09/2016 77.00p 77.00p 77.00p 77.00p 0
12/09/2016 77.00p 77.00p 77.00p 77.00p 0
09/09/2016 73.50p 78.10p 72.78p 77.00p 81117
08/09/2016 73.50p 73.50p 73.00p 73.50p 12426
07/09/2016 73.50p 74.90p 73.50p 73.50p 25858
06/09/2016 73.50p 74.00p 72.80p 73.50p 4746
05/09/2016 73.50p 75.00p 73.50p 73.50p 400
02/09/2016 73.50p 74.00p 73.50p 73.50p 9274
01/09/2016 80.25p 80.25p 72.00p 73.50p 40889
31/08/2016 81.50p 81.50p 76.50p 80.25p 10000
30/08/2016 81.50p 81.90p 80.00p 81.50p 22815
26/08/2016 81.50p 81.90p 80.50p 81.50p 3143
25/08/2016 88.00p 88.00p 81.50p 81.50p 15454
24/08/2016 88.00p 89.01p 88.00p 88.00p 14625
23/08/2016 88.00p 88.96p 84.82p 88.00p 21555
22/08/2016 91.50p 91.50p 88.00p 88.00p 33569
19/08/2016 92.00p 98.00p 90.64p 91.50p 51591
18/08/2016 92.00p 93.00p 90.64p 92.00p 9617
17/08/2016 93.00p 95.40p 90.20p 92.00p 16578
16/08/2016 85.50p 95.50p 85.50p 93.00p 29684
15/08/2016 76.50p 89.30p 76.50p 85.50p 49010
12/08/2016 66.50p 77.70p 66.50p 76.50p 72118
11/08/2016 66.50p 67.70p 66.50p 66.50p 3000
10/08/2016 66.50p 67.70p 66.50p 66.50p 2500
09/08/2016 66.50p 66.50p 66.50p 66.50p 0
08/08/2016 66.50p 67.50p 66.50p 66.50p 634
05/08/2016 62.50p 66.50p 62.50p 66.50p 6150
04/08/2016 62.50p 63.50p 62.50p 62.50p 3366
03/08/2016 62.50p 63.50p 62.50p 62.50p 6500
02/08/2016 62.50p 62.50p 62.50p 62.50p 0
01/08/2016 62.50p 62.50p 62.50p 62.50p 0
29/07/2016 62.50p 62.50p 60.00p 62.50p 14644
28/07/2016 63.50p 63.50p 60.50p 62.50p 8318
27/07/2016 63.50p 63.50p 63.50p 63.50p 0
26/07/2016 63.50p 63.50p 63.50p 63.50p 0
25/07/2016 63.50p 65.50p 63.50p 63.50p 18
22/07/2016 63.50p 63.50p 63.50p 63.50p 0
21/07/2016 63.50p 65.72p 63.50p 63.50p 20
20/07/2016 63.50p 63.50p 63.50p 63.50p 0
19/07/2016 63.50p 63.50p 63.50p 63.50p 0
18/07/2016 65.00p 67.00p 50.00p 63.50p 2703178
15/07/2016 65.00p 67.00p 65.00p 65.00p 5900
14/07/2016 65.00p 67.00p 65.00p 65.00p 1905
13/07/2016 57.50p 67.50p 57.50p 65.00p 34877
12/07/2016 48.50p 59.00p 48.50p 57.50p 16660
11/07/2016 47.50p 50.00p 47.50p 48.50p 11000
08/07/2016 47.50p 48.00p 47.50p 47.50p 11716
07/07/2016 47.50p 47.50p 47.50p 47.50p 0
06/07/2016 47.50p 47.50p 47.50p 47.50p 0
05/07/2016 47.50p 48.07p 47.50p 47.50p 625
04/07/2016 47.50p 47.50p 47.26p 47.50p 19618
01/07/2016 47.50p 47.50p 47.50p 47.50p 0
30/06/2016 47.50p 47.50p 47.50p 47.50p 0
29/06/2016 47.50p 47.50p 47.05p 47.50p 17014
28/06/2016 47.50p 47.50p 47.50p 47.50p 0
27/06/2016 47.50p 47.50p 47.20p 47.50p 3000
24/06/2016 48.50p 49.50p 48.50p 48.50p 0
23/06/2016 49.50p 50.70p 47.28p 49.50p 10883
22/06/2016 51.50p 51.50p 49.50p 49.50p 47744
21/06/2016 51.50p 51.50p 51.50p 51.50p 0
20/06/2016 51.50p 51.50p 50.89p 51.50p 39402
17/06/2016 51.50p 51.50p 50.89p 51.50p 580
16/06/2016 51.50p 52.70p 50.85p 51.50p 711
15/06/2016 51.50p 52.37p 50.80p 51.50p 2002
14/06/2016 50.00p 52.40p 48.95p 51.50p 38271

*Close Price adjusted for both dividends and splits