Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/01/2024 66.00p 66.00p 64.00p 65.00p 124103
02/01/2024 65.00p 66.05p 64.81p 65.00p 95799
29/12/2023 65.00p 67.00p 64.80p 65.00p 105235
28/12/2023 66.00p 67.00p 64.00p 66.00p 100896
27/12/2023 66.00p 67.00p 65.28p 66.00p 75811
22/12/2023 64.00p 67.00p 63.60p 67.00p 183976
21/12/2023 65.00p 67.00p 63.00p 64.00p 127394
20/12/2023 65.00p 66.00p 64.30p 66.00p 490809
19/12/2023 65.00p 65.75p 64.05p 65.00p 168794
18/12/2023 66.00p 66.00p 63.00p 66.00p 276608
15/12/2023 62.00p 68.00p 62.00p 67.00p 262242
14/12/2023 59.00p 62.95p 58.00p 62.00p 382336
13/12/2023 60.50p 62.00p 60.33p 61.00p 174487
12/12/2023 60.00p 62.00p 59.00p 62.00p 104311
11/12/2023 61.00p 62.00p 59.25p 60.00p 177294
08/12/2023 58.50p 62.00p 58.50p 61.00p 128734
07/12/2023 58.50p 61.20p 57.75p 58.50p 127279
06/12/2023 51.50p 60.00p 51.50p 58.40p 565938
05/12/2023 62.50p 62.70p 61.00p 61.50p 181282
04/12/2023 61.50p 64.25p 61.50p 62.60p 333933
01/12/2023 61.50p 63.00p 61.00p 61.60p 109583
30/11/2023 62.50p 63.00p 61.00p 61.50p 139545
29/11/2023 62.00p 64.00p 62.00p 62.40p 195353
28/11/2023 61.50p 63.00p 60.75p 61.20p 115460
27/11/2023 61.00p 64.00p 60.00p 60.20p 338991
24/11/2023 61.50p 63.00p 60.03p 61.00p 143726
23/11/2023 63.00p 64.00p 60.00p 61.50p 64182
22/11/2023 63.50p 63.58p 60.00p 62.00p 97861
21/11/2023 62.00p 65.00p 61.00p 62.80p 397542
20/11/2023 62.00p 63.00p 61.56p 62.00p 5718
17/11/2023 62.00p 63.00p 61.56p 62.00p 77737
16/11/2023 62.00p 62.80p 61.56p 62.00p 23272
15/11/2023 62.00p 63.00p 61.20p 62.00p 147092
14/11/2023 62.00p 63.00p 61.37p 62.00p 57396
13/11/2023 62.00p 62.33p 61.37p 62.00p 63667
10/11/2023 63.00p 63.00p 61.00p 62.20p 88682
09/11/2023 63.00p 64.00p 62.20p 63.00p 24671
08/11/2023 63.00p 64.00p 62.20p 63.00p 30025
07/11/2023 63.50p 64.00p 62.20p 62.80p 123708
06/11/2023 63.50p 65.00p 61.00p 63.00p 96114
03/11/2023 61.50p 65.20p 61.50p 63.50p 58851
02/11/2023 61.00p 62.00p 61.00p 61.50p 9577
01/11/2023 63.50p 63.50p 60.42p 61.20p 70948
31/10/2023 63.50p 65.00p 62.10p 63.50p 106455
30/10/2023 62.00p 64.00p 61.10p 63.50p 127735
27/10/2023 62.00p 62.36p 61.00p 62.00p 33061
26/10/2023 62.00p 62.00p 61.00p 62.00p 8270
25/10/2023 62.00p 62.50p 61.10p 62.00p 223230
24/10/2023 60.00p 64.00p 60.00p 62.00p 218746
23/10/2023 60.00p 61.00p 59.27p 60.00p 150303
20/10/2023 61.00p 61.20p 59.00p 60.00p 253561
19/10/2023 63.00p 63.00p 60.25p 62.00p 48700
18/10/2023 60.50p 62.97p 59.15p 62.00p 432724
17/10/2023 61.50p 62.00p 59.00p 60.00p 834980
16/10/2023 63.50p 64.00p 63.00p 63.60p 255490
13/10/2023 63.50p 63.50p 63.00p 63.50p 93974
12/10/2023 63.50p 64.00p 63.00p 63.50p 148510
11/10/2023 63.00p 64.00p 62.11p 63.50p 481514
10/10/2023 63.00p 64.00p 62.00p 63.00p 405248
09/10/2023 66.00p 66.00p 61.03p 63.00p 179095
06/10/2023 66.50p 67.00p 65.00p 66.00p 110183
05/10/2023 69.00p 70.00p 65.00p 65.00p 198032
04/10/2023 72.00p 73.00p 68.27p 68.40p 172214
03/10/2023 72.40p 73.00p 71.00p 71.00p 33914
02/10/2023 73.00p 73.00p 71.82p 73.00p 16277
29/09/2023 73.50p 73.50p 72.13p 72.60p 102353
28/09/2023 73.50p 74.00p 72.60p 73.50p 47307
27/09/2023 73.50p 75.40p 72.80p 73.50p 34984
26/09/2023 73.50p 74.00p 73.20p 73.50p 95687
25/09/2023 74.50p 75.85p 73.33p 73.50p 68389
22/09/2023 74.50p 75.95p 74.00p 74.50p 17813
21/09/2023 75.00p 76.00p 72.00p 74.00p 111619
20/09/2023 75.00p 76.00p 74.00p 75.00p 9285
19/09/2023 75.50p 76.00p 74.30p 75.00p 12343
18/09/2023 75.50p 76.00p 75.00p 76.00p 64239
15/09/2023 74.00p 75.99p 73.85p 75.50p 118626
14/09/2023 74.00p 75.00p 73.00p 74.00p 77776
13/09/2023 74.00p 75.00p 73.00p 74.00p 44033
12/09/2023 76.50p 77.00p 73.00p 73.20p 66220
11/09/2023 77.50p 78.00p 76.00p 76.00p 86246
08/09/2023 78.00p 78.40p 77.00p 77.00p 83062
07/09/2023 77.50p 78.98p 77.50p 78.00p 45326
06/09/2023 76.50p 77.00p 76.00p 77.00p 115090
05/09/2023 75.50p 76.99p 75.50p 76.40p 162612
04/09/2023 74.50p 75.00p 74.50p 74.80p 173584
01/09/2023 73.50p 74.80p 73.00p 74.60p 311807
31/08/2023 74.00p 74.00p 73.17p 73.40p 110346
30/08/2023 74.00p 74.78p 73.34p 74.00p 80522
29/08/2023 74.00p 74.78p 73.28p 74.00p 94028
25/08/2023 74.00p 74.78p 73.00p 74.00p 32548
24/08/2023 73.00p 74.28p 72.00p 74.00p 98316
23/08/2023 72.50p 73.00p 72.00p 72.50p 106574
22/08/2023 72.50p 73.00p 72.00p 72.50p 47188
21/08/2023 72.50p 73.00p 72.00p 72.50p 42371
18/08/2023 75.50p 75.50p 71.75p 72.50p 157551
17/08/2023 75.00p 77.00p 73.12p 74.00p 22080
16/08/2023 75.00p 77.00p 73.20p 75.00p 32364
15/08/2023 76.00p 76.00p 73.00p 75.00p 44013
14/08/2023 76.00p 77.00p 73.00p 76.00p 14264
11/08/2023 74.00p 77.60p 73.00p 76.00p 92938
10/08/2023 74.00p 74.70p 73.05p 74.00p 22734
09/08/2023 74.00p 75.00p 73.22p 73.40p 103364
08/08/2023 75.00p 75.00p 73.00p 74.00p 99036
07/08/2023 75.00p 75.80p 74.00p 75.80p 54802
04/08/2023 77.00p 78.50p 74.80p 75.30p 44208
03/08/2023 77.00p 78.00p 74.60p 76.50p 104702
02/08/2023 78.00p 78.00p 74.40p 74.40p 38036
01/08/2023 78.00p 79.00p 76.80p 77.00p 54956
31/07/2023 78.50p 78.50p 77.00p 77.00p 45850
28/07/2023 78.50p 80.00p 77.75p 77.80p 33155
27/07/2023 78.80p 80.00p 78.00p 79.00p 34650
26/07/2023 81.00p 82.00p 77.88p 78.80p 134288
25/07/2023 81.00p 82.50p 80.00p 80.60p 167005
24/07/2023 81.00p 82.00p 80.00p 81.00p 29042
21/07/2023 81.50p 82.10p 80.00p 81.00p 32079
20/07/2023 79.50p 83.00p 79.50p 81.50p 72034
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

*Close Price adjusted for both dividends and splits