Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/09/2025 93.00p 94.00p 92.82p 94.00p 176950
11/09/2025 92.50p 92.50p 92.00p 94.00p 213039
10/09/2025 92.50p 93.40p 91.40p 92.00p 487899
09/09/2025 92.50p 94.00p 91.78p 93.00p 632639
08/09/2025 92.00p 93.00p 91.00p 93.00p 335756
05/09/2025 91.00p 93.00p 91.00p 92.00p 292260
04/09/2025 94.00p 95.00p 91.12p 92.00p 496791
03/09/2025 94.50p 96.00p 94.00p 95.00p 415686
02/09/2025 94.00p 96.00p 94.00p 94.50p 243536
01/09/2025 91.50p 95.00p 90.00p 95.00p 360995
29/08/2025 91.00p 92.14p 90.00p 91.00p 206757
28/08/2025 91.00p 92.00p 90.00p 91.00p 119164
27/08/2025 90.00p 91.80p 89.00p 91.00p 236492
26/08/2025 89.50p 92.00p 89.00p 90.00p 266289
22/08/2025 89.50p 92.00p 89.50p 90.00p 246488
21/08/2025 89.00p 91.00p 88.00p 91.00p 85059
20/08/2025 89.00p 90.00p 88.00p 89.00p 147037
19/08/2025 88.00p 90.00p 88.00p 90.00p 169030
18/08/2025 88.00p 88.50p 87.30p 88.50p 287552
15/08/2025 88.00p 89.00p 87.00p 88.00p 194844
14/08/2025 87.50p 89.00p 86.00p 86.00p 84954
13/08/2025 88.00p 90.00p 86.00p 87.00p 311207
12/08/2025 86.50p 89.33p 85.00p 88.00p 135714
11/08/2025 86.50p 88.00p 85.00p 88.00p 346112
08/08/2025 86.50p 88.00p 86.30p 87.40p 187903
07/08/2025 86.50p 88.00p 85.00p 86.50p 73821
06/08/2025 86.50p 88.00p 85.00p 87.00p 313177
05/08/2025 84.50p 87.50p 84.50p 85.60p 508310
04/08/2025 86.50p 87.00p 83.91p 85.00p 526971
01/08/2025 90.50p 91.00p 87.00p 87.00p 505270
31/07/2025 92.50p 93.00p 90.00p 90.00p 353301
30/07/2025 93.00p 95.00p 92.00p 92.00p 200096
29/07/2025 93.00p 94.00p 92.00p 92.60p 137516
28/07/2025 93.00p 94.00p 92.00p 93.40p 280289
25/07/2025 93.50p 95.00p 92.00p 93.50p 68776
24/07/2025 93.50p 96.00p 92.00p 93.50p 183863
23/07/2025 93.50p 95.00p 92.60p 94.60p 108718
22/07/2025 96.00p 97.40p 92.00p 93.00p 482134
21/07/2025 95.00p 99.00p 95.00p 96.20p 996844
18/07/2025 91.00p 97.00p 90.95p 95.00p 286897
17/07/2025 90.00p 93.00p 90.00p 93.00p 407565
16/07/2025 90.00p 92.20p 89.35p 90.00p 380196
15/07/2025 88.00p 92.00p 87.00p 91.00p 826371
14/07/2025 86.50p 89.00p 85.66p 88.00p 405756
11/07/2025 85.50p 88.00p 85.00p 88.00p 455220
10/07/2025 84.00p 87.50p 83.00p 85.50p 63226
09/07/2025 82.50p 85.00p 79.30p 84.00p 398261
08/07/2025 86.00p 87.00p 85.00p 86.00p 219715
07/07/2025 86.00p 86.90p 85.00p 85.00p 78569
04/07/2025 86.00p 86.60p 85.70p 86.00p 51909
03/07/2025 86.50p 88.00p 85.14p 87.00p 646904
02/07/2025 86.00p 88.00p 85.00p 87.00p 428915
01/07/2025 84.50p 87.00p 83.00p 85.00p 200322
30/06/2025 84.00p 88.00p 82.00p 86.00p 471789
27/06/2025 83.00p 85.00p 83.00p 84.00p 262564
26/06/2025 79.50p 85.00p 79.50p 85.00p 935873
25/06/2025 79.00p 80.00p 79.00p 80.00p 256347
24/06/2025 79.00p 80.00p 78.00p 79.00p 163215
23/06/2025 79.00p 80.00p 78.00p 79.00p 366718
20/06/2025 79.00p 80.00p 77.13p 79.00p 242022
19/06/2025 79.00p 80.00p 78.00p 78.60p 307790
18/06/2025 79.50p 80.40p 78.00p 79.00p 176583
17/06/2025 84.00p 84.00p 77.25p 80.00p 1138638
16/06/2025 82.50p 86.75p 82.00p 84.00p 424221
13/06/2025 84.50p 85.80p 82.00p 83.00p 556307
12/06/2025 83.50p 86.00p 81.00p 86.00p 633541
11/06/2025 83.00p 86.34p 83.00p 85.00p 715706
10/06/2025 82.50p 84.00p 82.00p 83.40p 374284
09/06/2025 75.50p 85.00p 75.50p 83.00p 1410038
06/06/2025 73.50p 76.60p 73.00p 76.60p 139945
05/06/2025 69.00p 74.00p 68.42p 74.00p 563440
04/06/2025 69.00p 70.00p 68.00p 69.00p 187413
03/06/2025 69.50p 70.00p 68.00p 69.00p 221233
02/06/2025 70.50p 71.90p 69.00p 69.50p 298170
30/05/2025 68.50p 71.00p 68.00p 71.00p 476850
29/05/2025 66.00p 67.40p 65.00p 67.40p 245752
28/05/2025 65.00p 67.00p 65.00p 67.00p 191209
27/05/2025 65.00p 66.70p 64.00p 65.00p 266046
23/05/2025 63.50p 66.50p 63.00p 66.00p 268140
22/05/2025 62.50p 64.00p 61.00p 63.00p 647644
21/05/2025 58.00p 62.20p 57.00p 62.00p 327770
20/05/2025 56.00p 58.00p 54.50p 57.50p 189868
19/05/2025 61.00p 61.00p 54.00p 56.40p 411215
16/05/2025 61.00p 63.00p 60.55p 61.50p 167385
15/05/2025 60.00p 62.00p 59.80p 61.00p 119456
14/05/2025 57.50p 60.50p 57.50p 60.00p 702055
13/05/2025 56.50p 60.00p 56.50p 57.50p 74251
12/05/2025 56.50p 58.00p 56.16p 56.50p 15965
09/05/2025 56.50p 58.00p 56.50p 57.00p 24736
08/05/2025 56.50p 57.22p 55.00p 56.20p 17936
07/05/2025 56.50p 57.90p 55.00p 55.20p 120621
06/05/2025 55.50p 58.00p 55.10p 56.50p 36742
02/05/2025 56.50p 57.00p 54.90p 56.00p 25890
01/05/2025 56.50p 58.00p 55.00p 56.50p 11230
30/04/2025 56.50p 58.00p 55.00p 56.50p 46842
29/04/2025 56.50p 58.00p 53.00p 56.50p 97932
28/04/2025 56.50p 57.50p 55.20p 56.50p 23287
25/04/2025 55.50p 56.98p 55.36p 56.00p 32884
24/04/2025 55.50p 57.00p 55.25p 55.50p 41475
23/04/2025 54.50p 57.00p 54.00p 57.00p 48306
22/04/2025 54.00p 56.00p 53.00p 54.50p 21339
17/04/2025 53.50p 55.00p 53.00p 55.00p 108346
16/04/2025 53.00p 54.00p 53.00p 53.00p 96639
15/04/2025 52.50p 54.00p 52.50p 54.00p 202341
14/04/2025 51.00p 53.00p 50.55p 52.00p 80794
11/04/2025 50.50p 51.00p 49.00p 51.00p 206557
10/04/2025 49.50p 53.00p 49.00p 50.00p 194612
09/04/2025 51.50p 51.95p 48.68p 49.00p 256324
08/04/2025 51.50p 54.00p 51.00p 51.60p 222008
07/04/2025 52.50p 54.00p 50.00p 51.50p 162971
04/04/2025 57.50p 57.50p 52.00p 53.50p 181251
03/04/2025 59.50p 60.00p 56.20p 57.00p 189429
02/04/2025 62.00p 62.90p 60.00p 61.20p 108115
01/04/2025 62.00p 63.00p 61.00p 62.00p 198540
31/03/2025 65.00p 65.00p 61.00p 62.00p 309366
28/03/2025 63.50p 66.00p 63.50p 64.50p 250060
27/03/2025 63.00p 64.00p 62.00p 63.50p 57606
26/03/2025 62.50p 63.20p 62.50p 62.80p 59943
25/03/2025 63.00p 63.33p 61.50p 62.50p 137964
24/03/2025 63.00p 63.50p 62.52p 63.00p 35255
21/03/2025 63.00p 63.90p 62.52p 63.00p 37594
20/03/2025 63.00p 64.00p 63.00p 63.00p 50738
19/03/2025 63.00p 64.00p 62.00p 63.80p 166060
18/03/2025 63.00p 64.00p 62.00p 63.00p 154174
17/03/2025 63.50p 65.00p 63.20p 64.00p 71434
14/03/2025 61.50p 64.00p 61.50p 63.50p 57400
13/03/2025 59.00p 63.25p 58.16p 62.00p 246665
12/03/2025 57.50p 60.00p 57.35p 59.00p 112428
11/03/2025 55.00p 57.85p 55.00p 57.00p 566394
10/03/2025 55.50p 57.00p 53.00p 56.50p 74275
07/03/2025 55.50p 55.50p 53.75p 55.50p 102037
06/03/2025 56.00p 57.00p 55.00p 55.50p 45638
05/03/2025 56.00p 57.00p 55.00p 56.00p 426429
04/03/2025 56.00p 56.55p 55.00p 56.00p 263900
03/03/2025 56.50p 57.00p 55.00p 56.00p 188329
28/02/2025 58.50p 59.00p 55.35p 56.00p 304255
27/02/2025 58.00p 59.00p 57.00p 58.00p 774365
26/02/2025 59.50p 61.00p 58.00p 60.00p 567277
25/02/2025 59.50p 60.00p 57.80p 60.00p 49878
24/02/2025 60.00p 63.00p 59.00p 59.50p 74639
21/02/2025 60.00p 60.90p 59.71p 60.00p 16553
20/02/2025 60.00p 60.90p 59.50p 60.00p 88267
19/02/2025 60.00p 60.00p 59.00p 60.00p 144785
18/02/2025 59.50p 60.40p 59.00p 59.00p 193766
17/02/2025 59.50p 60.85p 59.00p 59.00p 104998
14/02/2025 58.00p 60.40p 58.00p 59.50p 111549
13/02/2025 59.00p 60.00p 57.30p 58.00p 64422
12/02/2025 59.50p 60.00p 58.00p 59.00p 49283
11/02/2025 59.50p 59.50p 58.24p 59.50p 17897
10/02/2025 59.50p 62.00p 58.00p 59.50p 149841
07/02/2025 59.00p 61.00p 58.00p 59.60p 60598
06/02/2025 59.00p 60.20p 58.12p 59.00p 20452
05/02/2025 59.00p 61.00p 58.60p 59.00p 469549
04/02/2025 59.00p 60.50p 58.24p 59.00p 33411
03/02/2025 59.50p 60.80p 58.00p 59.00p 56716
31/01/2025 59.50p 61.00p 58.00p 59.50p 78328
30/01/2025 57.00p 60.70p 57.00p 59.50p 60959
29/01/2025 58.00p 58.00p 56.25p 57.00p 93697
28/01/2025 58.50p 60.00p 56.80p 58.40p 276866
27/01/2025 58.50p 59.00p 58.00p 58.50p 79195
24/01/2025 59.00p 60.00p 58.00p 59.00p 122592
23/01/2025 59.50p 60.00p 58.53p 59.00p 187695
22/01/2025 60.00p 60.00p 59.05p 59.50p 103496
21/01/2025 61.50p 62.00p 59.00p 60.00p 158596
20/01/2025 61.00p 63.00p 60.00p 61.50p 104022
17/01/2025 61.00p 63.00p 60.53p 61.00p 51131
16/01/2025 61.00p 62.00p 60.00p 61.00p 203947
15/01/2025 60.00p 62.00p 60.00p 61.00p 51089
14/01/2025 61.00p 62.00p 59.35p 60.00p 119529
13/01/2025 57.00p 61.00p 54.00p 60.60p 328636
10/01/2025 65.00p 65.85p 64.00p 65.00p 190661
09/01/2025 64.50p 66.00p 64.00p 65.00p 7764
08/01/2025 67.00p 67.00p 64.00p 65.00p 42884
07/01/2025 67.50p 67.62p 66.00p 67.00p 51922
06/01/2025 68.00p 69.00p 67.00p 67.50p 77625
03/01/2025 68.00p 68.90p 67.52p 68.00p 11140
02/01/2025 68.00p 68.98p 67.10p 68.00p 47651
31/12/2024 65.00p 68.00p 65.00p 67.50p 90426
30/12/2024 65.50p 66.00p 65.00p 65.50p 97793
27/12/2024 64.50p 65.80p 64.50p 65.50p 111624
24/12/2024 64.50p 66.00p 64.00p 64.00p 1555
23/12/2024 64.00p 66.00p 63.15p 64.50p 23271
20/12/2024 64.50p 65.20p 62.98p 63.60p 79853
19/12/2024 67.00p 67.00p 64.00p 65.00p 84743
18/12/2024 67.50p 68.00p 66.00p 67.00p 61941
17/12/2024 70.00p 70.00p 68.00p 68.00p 131473
16/12/2024 70.00p 70.00p 69.00p 70.00p 36939
13/12/2024 71.50p 71.80p 69.00p 69.00p 107708
12/12/2024 71.50p 73.00p 70.41p 71.50p 32263
11/12/2024 70.50p 73.00p 70.00p 71.40p 103407
10/12/2024 70.00p 71.00p 70.00p 70.50p 338303
09/12/2024 70.50p 71.00p 70.11p 71.00p 1144546
06/12/2024 70.50p 71.00p 69.89p 71.00p 306172
05/12/2024 70.50p 71.00p 68.60p 69.00p 404681
04/12/2024 70.50p 71.00p 70.25p 70.50p 642033
03/12/2024 69.00p 72.00p 69.00p 70.40p 1466720
02/12/2024 69.00p 70.00p 69.00p 69.00p 155198
29/11/2024 67.00p 70.00p 66.15p 69.00p 287639
28/11/2024 65.00p 68.00p 62.00p 68.00p 159517
27/11/2024 64.50p 65.20p 63.03p 64.00p 88707

*Close Price adjusted for both dividends and splits