Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/07/2023 79.00p 80.00p 78.95p 79.50p 54384
18/07/2023 78.50p 80.00p 78.00p 79.00p 108629
17/07/2023 80.00p 81.40p 78.00p 78.80p 138356
14/07/2023 81.00p 83.00p 79.00p 82.00p 175533
13/07/2023 75.50p 82.00p 75.10p 82.00p 409964
12/07/2023 68.50p 76.00p 68.50p 75.00p 457254
11/07/2023 68.50p 71.00p 68.00p 70.00p 108314
10/07/2023 70.50p 71.00p 68.15p 68.80p 113284
07/07/2023 70.50p 71.00p 70.00p 70.50p 75255
06/07/2023 73.50p 74.00p 69.75p 70.50p 328305
05/07/2023 77.50p 77.50p 73.00p 74.00p 210628
04/07/2023 77.50p 78.00p 77.00p 77.50p 92530
03/07/2023 77.50p 78.00p 76.60p 77.00p 99424
30/06/2023 77.50p 78.00p 75.31p 77.00p 291570
29/06/2023 77.50p 78.00p 77.00p 78.00p 37351
28/06/2023 78.50p 79.00p 76.13p 77.00p 117763
27/06/2023 78.50p 79.00p 77.00p 78.50p 101074
26/06/2023 79.50p 80.00p 78.80p 79.00p 19775
23/06/2023 79.50p 80.00p 79.00p 79.50p 62383
22/06/2023 80.50p 81.00p 79.00p 80.00p 115867
21/06/2023 83.50p 83.50p 80.05p 80.80p 289040
20/06/2023 83.50p 84.00p 83.00p 83.50p 42114
19/06/2023 83.50p 84.00p 83.00p 83.50p 57362
16/06/2023 84.00p 85.00p 83.00p 84.00p 87925
15/06/2023 85.50p 85.88p 83.01p 84.00p 190171
14/06/2023 87.80p 87.88p 84.15p 85.50p 439344
13/06/2023 88.50p 89.00p 86.93p 87.00p 67937
12/06/2023 90.50p 91.00p 88.00p 88.00p 185929
09/06/2023 91.00p 92.00p 90.00p 90.50p 354151
08/06/2023 91.00p 92.00p 90.00p 91.00p 147172
07/06/2023 90.50p 94.00p 90.50p 94.00p 265706
06/06/2023 89.00p 91.00p 88.99p 90.80p 158202
05/06/2023 89.50p 91.00p 89.00p 91.00p 113356
02/06/2023 87.50p 90.00p 87.50p 90.00p 179828
01/06/2023 87.50p 89.00p 87.00p 87.50p 60174
31/05/2023 88.50p 89.00p 86.00p 89.00p 176912
30/05/2023 88.50p 90.00p 87.32p 88.50p 111916
26/05/2023 86.00p 90.00p 85.20p 89.00p 245140
25/05/2023 85.50p 87.00p 84.22p 87.00p 172797
24/05/2023 86.00p 87.00p 85.00p 86.00p 93535
23/05/2023 86.00p 86.40p 85.00p 85.00p 98459
22/05/2023 87.00p 87.00p 84.16p 86.00p 184466
19/05/2023 84.50p 88.00p 83.90p 87.40p 409323
18/05/2023 85.50p 86.00p 83.20p 86.00p 72003
17/05/2023 84.00p 86.85p 83.00p 86.00p 271792
16/05/2023 90.00p 90.00p 82.02p 84.40p 713011
15/05/2023 88.50p 90.00p 88.00p 90.00p 171711
12/05/2023 89.00p 90.00p 88.00p 89.00p 91693
11/05/2023 89.50p 89.60p 87.50p 89.00p 297834
10/05/2023 92.00p 92.00p 88.13p 89.80p 306169
09/05/2023 92.50p 92.50p 90.55p 90.60p 170541
05/05/2023 92.50p 92.50p 91.00p 91.40p 92846
04/05/2023 92.50p 93.00p 91.00p 92.00p 110902
03/05/2023 93.50p 94.00p 92.00p 92.50p 125574
02/05/2023 94.50p 94.50p 93.00p 93.20p 74815
28/04/2023 94.50p 94.50p 94.00p 94.00p 89170
27/04/2023 94.50p 99.00p 93.95p 94.00p 114030
26/04/2023 96.00p 96.00p 93.10p 94.80p 288006
25/04/2023 97.00p 97.00p 95.00p 95.20p 143848
24/04/2023 97.50p 98.00p 96.20p 96.40p 231650
21/04/2023 97.00p 101.00p 96.21p 97.00p 165082
20/04/2023 96.50p 98.00p 96.50p 98.00p 74835
19/04/2023 99.50p 99.98p 97.50p 98.00p 156270
18/04/2023 99.00p 100.94p 98.42p 100.00p 272357
17/04/2023 98.00p 99.92p 98.00p 99.00p 96972
14/04/2023 98.00p 99.00p 97.10p 98.00p 158789
13/04/2023 97.00p 102.50p 95.00p 97.40p 499607
12/04/2023 102.00p 104.00p 100.36p 102.50p 359500
11/04/2023 103.50p 105.00p 101.60p 102.50p 345896
06/04/2023 102.00p 104.58p 100.00p 103.50p 112945
05/04/2023 101.50p 104.00p 100.50p 103.00p 198015
04/04/2023 100.00p 108.00p 99.00p 103.00p 182924
03/04/2023 99.50p 101.45p 98.10p 100.00p 122488
31/03/2023 100.50p 101.00p 97.97p 99.00p 207123
30/03/2023 100.00p 101.00p 99.10p 100.50p 168848
29/03/2023 99.00p 101.00p 98.10p 100.00p 242885
28/03/2023 100.00p 101.00p 98.00p 99.60p 309960
27/03/2023 95.50p 102.40p 95.50p 100.00p 302825
24/03/2023 93.00p 95.44p 92.00p 94.50p 193598
23/03/2023 92.50p 94.00p 91.25p 92.40p 218901
22/03/2023 94.50p 94.50p 90.50p 91.00p 281492
21/03/2023 95.00p 95.00p 93.00p 94.50p 87343
20/03/2023 97.00p 97.00p 94.00p 94.00p 152216
17/03/2023 94.60p 98.00p 94.60p 97.00p 288825
16/03/2023 96.00p 97.00p 94.21p 95.00p 172143
15/03/2023 99.00p 100.00p 94.60p 95.00p 493174
14/03/2023 99.00p 99.40p 96.16p 99.40p 103563
13/03/2023 98.50p 100.00p 97.66p 99.00p 123881
10/03/2023 99.00p 99.50p 95.00p 99.00p 341515
09/03/2023 101.00p 101.00p 99.00p 99.00p 197699
08/03/2023 101.00p 102.00p 100.00p 101.00p 71091
07/03/2023 103.00p 103.50p 100.00p 100.00p 816878
06/03/2023 103.00p 103.50p 102.00p 103.00p 693560
03/03/2023 102.50p 103.92p 102.00p 103.00p 90655
02/03/2023 104.00p 104.00p 100.01p 103.00p 727585
01/03/2023 103.50p 105.00p 102.88p 103.50p 205634
28/02/2023 103.00p 105.00p 102.50p 103.50p 304044
27/02/2023 103.00p 104.00p 102.50p 103.50p 144714
24/02/2023 103.00p 104.00p 102.30p 104.00p 272330
23/02/2023 102.00p 104.00p 101.50p 104.00p 319837
22/02/2023 102.00p 102.90p 100.61p 102.00p 182461
21/02/2023 101.50p 102.99p 100.00p 101.50p 56039
20/02/2023 101.50p 103.00p 99.00p 103.00p 222774
17/02/2023 102.50p 103.00p 100.00p 102.00p 280529
16/02/2023 102.50p 103.11p 101.60p 102.50p 47194
15/02/2023 102.00p 103.44p 101.02p 102.50p 104469
14/02/2023 104.50p 104.66p 101.00p 102.50p 277459
13/02/2023 104.00p 105.00p 101.50p 104.50p 61739
10/02/2023 104.50p 104.98p 103.30p 104.00p 189832
09/02/2023 104.50p 105.35p 104.06p 104.50p 67683
08/02/2023 104.50p 106.00p 101.22p 104.50p 442736
07/02/2023 106.00p 108.00p 104.00p 105.00p 349490
06/02/2023 109.00p 109.27p 105.00p 107.00p 555915
03/02/2023 109.00p 110.20p 107.80p 109.00p 178720
02/02/2023 104.50p 111.00p 104.00p 109.00p 761784
01/02/2023 105.00p 107.00p 103.00p 104.50p 339495
31/01/2023 101.50p 106.00p 101.50p 105.00p 546382
30/01/2023 100.50p 103.00p 99.80p 101.50p 385171
27/01/2023 97.50p 102.00p 97.00p 100.50p 659754
26/01/2023 97.50p 98.00p 97.00p 97.50p 202895
25/01/2023 99.00p 100.00p 97.45p 97.50p 285542
24/01/2023 100.50p 102.00p 98.33p 99.00p 259796
23/01/2023 98.00p 102.00p 98.00p 100.00p 1160030
20/01/2023 98.00p 99.00p 97.35p 98.00p 162500
19/01/2023 98.00p 98.60p 97.00p 98.00p 206447
18/01/2023 98.00p 99.00p 97.22p 98.00p 213814
17/01/2023 98.00p 99.00p 97.77p 98.00p 218658
16/01/2023 97.50p 99.00p 96.00p 98.00p 244789
13/01/2023 97.50p 99.00p 97.10p 97.50p 341092
12/01/2023 97.50p 99.00p 96.00p 97.50p 280181
11/01/2023 97.00p 98.34p 95.44p 97.50p 366028
10/01/2023 97.50p 99.00p 96.00p 98.00p 181681
09/01/2023 97.50p 99.00p 96.00p 98.00p 460215
06/01/2023 97.50p 98.44p 96.00p 97.50p 184172
05/01/2023 98.00p 98.70p 96.88p 97.00p 218378
04/01/2023 98.00p 99.00p 97.50p 98.00p 119842
03/01/2023 97.50p 99.00p 97.50p 98.00p 175142
30/12/2022 96.50p 98.60p 96.50p 98.00p 285675
29/12/2022 98.00p 98.20p 95.35p 96.50p 185811
28/12/2022 96.00p 99.00p 95.00p 97.80p 327101
23/12/2022 96.00p 97.00p 95.08p 96.00p 30919
22/12/2022 96.00p 97.00p 95.00p 96.00p 91320
21/12/2022 96.50p 98.00p 94.00p 96.00p 358640
20/12/2022 96.00p 99.00p 92.11p 97.50p 696444
19/12/2022 96.00p 97.00p 95.00p 96.00p 136258
16/12/2022 97.50p 97.50p 95.00p 96.00p 199324
15/12/2022 98.50p 98.78p 96.10p 97.50p 148896
14/12/2022 98.50p 100.00p 98.00p 98.20p 174347
13/12/2022 98.50p 99.00p 98.00p 98.00p 264068
12/12/2022 99.50p 101.00p 98.00p 98.50p 521754
09/12/2022 99.50p 101.00p 98.66p 99.50p 142349
08/12/2022 99.50p 100.30p 99.00p 99.50p 269853
07/12/2022 102.00p 103.00p 99.11p 100.50p 823164
06/12/2022 103.00p 103.00p 101.15p 103.00p 279000
05/12/2022 105.00p 107.00p 100.00p 102.50p 1423625
02/12/2022 104.00p 106.00p 104.00p 105.00p 358139
01/12/2022 106.50p 108.00p 103.25p 104.50p 534265
30/11/2022 105.00p 110.00p 104.88p 107.00p 1675685
29/11/2022 103.50p 107.50p 102.00p 105.00p 741473
28/11/2022 104.00p 104.00p 100.00p 102.00p 240481
25/11/2022 103.50p 105.00p 103.00p 103.00p 98961
24/11/2022 103.00p 105.00p 103.00p 103.50p 109609
23/11/2022 103.00p 104.00p 103.00p 103.00p 170421
22/11/2022 102.50p 104.00p 101.75p 103.00p 102138
21/11/2022 102.50p 102.50p 101.30p 102.50p 166501
18/11/2022 102.50p 103.00p 101.45p 102.50p 183002
17/11/2022 103.00p 104.00p 101.60p 102.50p 255252
16/11/2022 103.00p 106.50p 102.40p 102.50p 280415
15/11/2022 102.50p 105.50p 101.90p 103.00p 147549
14/11/2022 103.50p 106.00p 101.40p 102.50p 279750
11/11/2022 101.50p 106.50p 101.50p 103.50p 836686
10/11/2022 102.50p 104.00p 99.88p 101.50p 172907
09/11/2022 102.25p 103.44p 101.80p 102.50p 410747
08/11/2022 101.75p 103.50p 101.00p 102.25p 627279
07/11/2022 101.75p 102.50p 100.00p 101.75p 308999
04/11/2022 101.75p 102.50p 98.60p 101.75p 343670
03/11/2022 101.25p 102.25p 100.25p 101.00p 50830
02/11/2022 101.25p 102.34p 100.80p 101.25p 11903
01/11/2022 100.00p 102.44p 100.00p 101.25p 130507
31/10/2022 100.50p 101.90p 99.00p 100.50p 162105
28/10/2022 98.00p 102.30p 98.00p 100.50p 289083
27/10/2022 98.50p 100.40p 98.00p 98.00p 58329
26/10/2022 98.50p 100.80p 97.55p 98.50p 129460
25/10/2022 98.50p 100.40p 97.55p 100.00p 115868
24/10/2022 102.00p 102.00p 95.00p 100.00p 394578
21/10/2022 102.00p 103.00p 101.02p 102.00p 87193
20/10/2022 102.00p 102.00p 101.10p 102.00p 27207
19/10/2022 102.00p 102.50p 101.00p 102.00p 64029
18/10/2022 102.00p 102.50p 101.55p 102.00p 152746
17/10/2022 106.00p 106.00p 101.02p 102.00p 232303
14/10/2022 101.50p 105.50p 101.50p 104.50p 156791
13/10/2022 105.00p 105.25p 100.00p 102.00p 256623
12/10/2022 107.50p 107.50p 104.00p 105.50p 152544
11/10/2022 105.50p 108.58p 104.80p 107.50p 529795
10/10/2022 104.50p 105.20p 102.00p 102.00p 122870
07/10/2022 104.50p 106.00p 103.00p 104.50p 213243
06/10/2022 107.50p 107.50p 103.21p 104.00p 234188
05/10/2022 107.50p 107.70p 105.10p 107.50p 52153
04/10/2022 105.50p 108.00p 105.02p 107.50p 112417
03/10/2022 105.00p 106.99p 103.60p 105.00p 200450

*Close Price adjusted for both dividends and splits