Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2022 103.50p 107.00p 102.00p 105.00p 238267
29/09/2022 104.50p 105.10p 102.00p 103.50p 129950
28/09/2022 106.50p 107.00p 104.00p 104.50p 94114
27/09/2022 106.50p 108.00p 105.40p 106.50p 52736
26/09/2022 106.50p 108.00p 105.60p 106.50p 52686
23/09/2022 107.00p 107.95p 105.00p 106.50p 63692
22/09/2022 106.00p 107.98p 106.00p 107.00p 19841
21/09/2022 107.00p 107.00p 103.50p 106.00p 186856
20/09/2022 108.50p 110.00p 105.25p 107.50p 110747
16/09/2022 110.00p 110.00p 106.50p 108.50p 52169
15/09/2022 110.00p 111.55p 108.61p 110.00p 42680
14/09/2022 112.50p 112.50p 108.00p 110.00p 73618
13/09/2022 115.50p 116.99p 110.55p 112.75p 80292
12/09/2022 116.00p 118.65p 113.79p 115.50p 261841
09/09/2022 116.00p 116.80p 111.60p 116.00p 278541
08/09/2022 112.00p 116.85p 112.00p 116.00p 210822
07/09/2022 106.00p 114.00p 105.00p 112.50p 417395
06/09/2022 105.00p 107.47p 103.00p 106.00p 226537
05/09/2022 105.00p 105.49p 103.00p 105.00p 19516
02/09/2022 105.00p 105.00p 103.00p 105.00p 18603
01/09/2022 105.00p 106.59p 102.50p 105.00p 236951
31/08/2022 105.00p 105.49p 103.00p 105.00p 139097
30/08/2022 106.50p 108.00p 102.00p 104.00p 162616
26/08/2022 106.50p 107.50p 105.15p 106.50p 24598
25/08/2022 107.00p 107.70p 105.00p 106.50p 95415
24/08/2022 108.00p 108.00p 105.00p 107.00p 74531
23/08/2022 109.00p 109.00p 106.00p 108.00p 143700
22/08/2022 109.00p 109.70p 108.00p 109.00p 20202
19/08/2022 109.00p 109.00p 107.00p 109.00p 67951
18/08/2022 110.00p 112.00p 106.00p 108.00p 437665
17/08/2022 110.50p 111.00p 107.75p 108.00p 135975
16/08/2022 108.00p 110.53p 107.50p 109.00p 187045
15/08/2022 112.50p 115.00p 106.68p 108.00p 417957
12/08/2022 110.50p 115.00p 110.50p 112.50p 47962
11/08/2022 110.00p 112.00p 109.80p 110.50p 21625
10/08/2022 109.00p 111.85p 109.00p 110.00p 27245
09/08/2022 107.00p 113.00p 107.00p 109.00p 138595
08/08/2022 101.50p 108.40p 101.50p 107.00p 261395
05/08/2022 101.50p 102.70p 101.11p 102.00p 131583
04/08/2022 101.50p 102.20p 101.13p 101.50p 247501
03/08/2022 101.50p 102.00p 100.55p 101.50p 28698
02/08/2022 100.50p 102.50p 100.50p 101.50p 41954
01/08/2022 103.50p 105.00p 98.16p 100.50p 247980
29/07/2022 103.00p 103.50p 101.86p 103.00p 57488
28/07/2022 103.00p 103.37p 103.00p 103.00p 93373
27/07/2022 103.00p 103.75p 101.40p 103.00p 39862
26/07/2022 100.00p 103.93p 100.00p 103.00p 177823
25/07/2022 100.00p 102.00p 98.50p 100.00p 196398
22/07/2022 99.50p 102.00p 99.00p 101.00p 133828
21/07/2022 97.50p 100.74p 97.50p 99.00p 191274
20/07/2022 97.50p 100.00p 96.30p 97.50p 21678
19/07/2022 99.50p 100.00p 95.60p 98.00p 99556
18/07/2022 99.50p 100.40p 95.04p 100.00p 223201
15/07/2022 95.00p 96.98p 93.50p 96.00p 228036
14/07/2022 100.50p 100.50p 92.75p 95.00p 143965
13/07/2022 100.50p 102.00p 98.00p 100.50p 138808
12/07/2022 101.50p 101.95p 98.30p 100.50p 277870
11/07/2022 103.50p 104.60p 103.08p 103.50p 279739
08/07/2022 103.50p 105.00p 102.15p 103.50p 88106
07/07/2022 104.00p 106.00p 102.00p 105.00p 231241
06/07/2022 105.00p 106.00p 102.00p 104.00p 46015
05/07/2022 108.50p 108.50p 103.00p 105.00p 39514
04/07/2022 108.50p 110.00p 106.00p 108.50p 59579
01/07/2022 112.00p 112.00p 107.00p 108.50p 180459
30/06/2022 113.00p 113.00p 110.50p 112.00p 48020
29/06/2022 113.50p 115.00p 112.61p 113.00p 59396
28/06/2022 116.00p 116.65p 111.50p 113.00p 87370
27/06/2022 117.00p 117.49p 114.00p 116.00p 47960
24/06/2022 117.00p 117.00p 115.00p 115.00p 118337
23/06/2022 116.50p 117.30p 115.67p 117.00p 65292
22/06/2022 122.50p 122.50p 112.50p 116.50p 168600
21/06/2022 122.50p 122.99p 121.15p 122.50p 52142
20/06/2022 124.00p 124.30p 122.00p 123.00p 66704
17/06/2022 123.50p 125.00p 122.60p 124.00p 250566
16/06/2022 123.00p 124.70p 121.50p 123.50p 67202
15/06/2022 123.50p 125.95p 122.00p 124.00p 80587
14/06/2022 132.00p 132.00p 121.80p 123.50p 231549
13/06/2022 132.00p 134.00p 130.26p 132.00p 39659
10/06/2022 140.00p 140.70p 131.00p 138.00p 113425
09/06/2022 141.00p 141.00p 139.63p 140.00p 87973
08/06/2022 140.50p 141.00p 140.00p 140.00p 12427
07/06/2022 142.50p 142.50p 137.00p 139.00p 133306
06/06/2022 144.50p 146.50p 139.00p 142.50p 139930
01/06/2022 142.50p 145.00p 141.86p 145.00p 57285
31/05/2022 140.50p 145.00p 140.50p 142.50p 35335
27/05/2022 140.00p 142.00p 140.00p 141.00p 117810
26/05/2022 147.50p 147.50p 137.50p 145.00p 247845
25/05/2022 148.50p 149.80p 146.00p 148.00p 470263
24/05/2022 139.50p 150.00p 139.50p 148.50p 122667
23/05/2022 137.50p 142.00p 136.68p 139.50p 214942
20/05/2022 133.50p 142.00p 132.80p 139.00p 311465
19/05/2022 138.00p 138.00p 132.00p 133.50p 84491
18/05/2022 133.50p 140.49p 132.72p 136.00p 177269
17/05/2022 133.50p 136.00p 132.51p 133.50p 51460
16/05/2022 132.50p 135.00p 130.60p 132.50p 144520
13/05/2022 133.50p 135.00p 130.30p 131.00p 128219
12/05/2022 137.50p 137.50p 131.00p 133.50p 159138
11/05/2022 136.00p 138.75p 135.77p 137.50p 100002
10/05/2022 135.50p 136.25p 133.80p 135.00p 723585
09/05/2022 144.00p 144.00p 135.00p 136.50p 115365
06/05/2022 147.50p 147.50p 142.10p 144.00p 97584
05/05/2022 147.50p 147.50p 145.00p 145.00p 45772
04/05/2022 148.00p 148.00p 145.00p 145.00p 160373
03/05/2022 148.00p 151.00p 146.04p 147.50p 228992
29/04/2022 145.00p 148.00p 145.00p 148.00p 109521
28/04/2022 145.00p 146.00p 142.40p 145.50p 183068
27/04/2022 152.50p 152.50p 144.00p 144.00p 250404
26/04/2022 153.50p 153.75p 150.10p 153.50p 132395
25/04/2022 163.50p 163.50p 147.50p 153.50p 289092
22/04/2022 164.00p 164.25p 161.00p 162.00p 68703
21/04/2022 165.50p 169.50p 162.00p 163.00p 347997
20/04/2022 165.50p 168.75p 164.00p 165.50p 99738
19/04/2022 167.50p 169.50p 163.00p 165.50p 461987
14/04/2022 167.50p 169.40p 165.00p 167.50p 86600
13/04/2022 162.00p 170.00p 162.00p 167.00p 385198
12/04/2022 165.50p 165.50p 157.10p 162.00p 514116
11/04/2022 162.00p 172.00p 160.80p 171.00p 457227
08/04/2022 157.50p 163.00p 157.50p 161.50p 145566
07/04/2022 156.50p 159.70p 155.93p 157.50p 82286
06/04/2022 157.50p 162.00p 155.00p 155.00p 286060
05/04/2022 152.50p 159.80p 152.50p 159.00p 186067
04/04/2022 152.50p 155.00p 150.50p 152.50p 143804
01/04/2022 152.50p 155.00p 151.00p 151.00p 254265
31/03/2022 145.50p 154.90p 144.00p 152.50p 538958
30/03/2022 143.50p 148.00p 143.50p 147.00p 116124
29/03/2022 150.00p 150.00p 140.00p 145.00p 488206
28/03/2022 155.50p 155.50p 150.00p 151.00p 92348
25/03/2022 156.00p 156.00p 153.00p 155.00p 82477
24/03/2022 157.50p 157.50p 155.20p 156.00p 192565
23/03/2022 157.50p 158.00p 155.00p 157.00p 202195
22/03/2022 154.50p 159.19p 154.02p 156.00p 107037
21/03/2022 152.50p 155.75p 152.00p 154.50p 131223
18/03/2022 154.50p 157.00p 151.50p 154.00p 355971
17/03/2022 154.00p 157.00p 150.00p 154.50p 198671
16/03/2022 155.50p 159.00p 153.10p 154.00p 296945
15/03/2022 160.50p 160.50p 154.00p 155.50p 845420
14/03/2022 162.50p 165.00p 158.00p 159.00p 661803
11/03/2022 162.00p 165.00p 162.00p 163.50p 373024
10/03/2022 160.50p 164.00p 160.00p 162.00p 779281
09/03/2022 159.50p 163.00p 157.00p 160.50p 446271
08/03/2022 159.50p 161.90p 157.30p 159.00p 438725
07/03/2022 154.00p 162.00p 154.00p 157.00p 608874
04/03/2022 160.50p 161.00p 153.00p 155.00p 311975
03/03/2022 157.50p 162.25p 154.33p 160.00p 1080168
02/03/2022 159.50p 160.00p 155.00p 159.00p 599774
01/03/2022 157.00p 162.70p 156.40p 159.00p 375350
28/02/2022 154.00p 160.00p 153.52p 156.00p 423471
25/02/2022 152.00p 156.00p 152.00p 155.00p 275952
24/02/2022 145.00p 154.00p 143.00p 151.00p 530496
23/02/2022 148.50p 150.00p 147.70p 148.50p 143716
22/02/2022 147.50p 150.00p 147.00p 148.50p 642751
21/02/2022 145.00p 150.00p 145.00p 147.50p 365641
18/02/2022 143.50p 147.00p 143.14p 145.00p 367503
17/02/2022 142.50p 146.00p 141.00p 145.00p 402311
16/02/2022 136.50p 145.00p 136.26p 142.50p 996969
15/02/2022 135.50p 138.00p 134.67p 136.50p 141434
14/02/2022 136.00p 136.60p 134.00p 135.00p 141632
11/02/2022 136.00p 137.68p 134.00p 136.00p 162102
10/02/2022 136.00p 136.60p 135.00p 135.50p 260940
09/02/2022 133.50p 136.00p 132.00p 136.00p 488581
08/02/2022 132.50p 133.70p 130.24p 132.00p 407452
07/02/2022 131.00p 132.50p 128.00p 132.50p 366874
04/02/2022 133.50p 133.50p 129.00p 130.00p 85764
03/02/2022 131.50p 132.00p 128.00p 129.00p 118458
02/02/2022 131.50p 131.50p 130.00p 131.50p 96458
01/02/2022 126.00p 132.00p 126.00p 131.50p 240028
31/01/2022 124.50p 127.00p 124.00p 127.00p 164101
28/01/2022 124.50p 126.07p 122.00p 124.50p 126927
27/01/2022 126.00p 126.00p 122.00p 123.50p 98666
26/01/2022 122.50p 127.00p 121.00p 126.00p 719106
25/01/2022 121.50p 123.00p 120.55p 122.50p 250548
24/01/2022 128.50p 128.80p 120.00p 120.50p 429335
21/01/2022 130.50p 132.00p 127.81p 128.50p 142481
20/01/2022 129.00p 135.00p 128.00p 131.00p 418291
19/01/2022 126.75p 133.50p 126.00p 129.00p 325121
18/01/2022 123.50p 128.91p 123.00p 128.00p 404418
17/01/2022 124.50p 124.57p 122.55p 123.50p 187913
14/01/2022 121.50p 124.00p 120.00p 122.00p 154429
13/01/2022 125.50p 125.50p 119.80p 120.00p 438517
12/01/2022 123.50p 125.00p 121.71p 123.50p 98720
10/01/2022 122.50p 125.00p 122.50p 124.00p 448328
07/01/2022 120.50p 123.00p 120.00p 123.00p 1308761
06/01/2022 120.00p 122.00p 119.76p 120.00p 539606
05/01/2022 120.00p 122.00p 119.40p 120.00p 234616
04/01/2022 119.50p 122.00p 118.00p 120.00p 285770
03/01/2022 118.50p 120.00p 117.10p 118.50p 28812
31/12/2021 118.50p 120.00p 117.10p 118.50p 28812
30/12/2021 120.00p 120.59p 117.10p 118.00p 85916
29/12/2021 119.00p 122.00p 118.00p 119.00p 251854
28/12/2021 119.00p 120.00p 118.41p 119.00p 8308
27/12/2021 119.00p 120.00p 118.41p 119.00p 8308
24/12/2021 119.00p 120.00p 118.41p 119.00p 8308
23/12/2021 117.50p 119.36p 117.10p 119.00p 157699
22/12/2021 117.50p 119.00p 116.75p 117.50p 117460
21/12/2021 119.00p 119.00p 116.50p 117.50p 200902
20/12/2021 121.00p 125.25p 118.00p 119.00p 671262
17/12/2021 117.50p 122.00p 117.10p 120.00p 141262
16/12/2021 117.00p 119.00p 115.00p 115.00p 84097
15/12/2021 120.50p 120.50p 116.00p 117.00p 121748
14/12/2021 124.00p 124.00p 119.20p 120.50p 72100

*Close Price adjusted for both dividends and splits