Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
26/11/2024 65.00p 67.00p 62.00p 63.50p 231872
25/11/2024 65.50p 66.00p 65.00p 65.40p 76683
22/11/2024 66.00p 66.95p 65.00p 66.00p 115945
21/11/2024 66.50p 67.00p 65.20p 66.00p 122352
20/11/2024 67.00p 67.00p 66.00p 66.50p 83495
19/11/2024 67.50p 67.50p 67.00p 67.50p 101054
18/11/2024 68.00p 68.00p 67.00p 67.50p 59189
15/11/2024 68.00p 68.00p 67.80p 68.00p 0
14/11/2024 69.00p 69.00p 67.20p 68.00p 80126
13/11/2024 70.50p 71.00p 69.10p 69.50p 11572
12/11/2024 71.00p 72.00p 69.30p 70.50p 27275
11/11/2024 71.50p 71.50p 70.00p 71.00p 63285
08/11/2024 71.50p 71.50p 71.20p 71.50p 36382
07/11/2024 72.50p 74.40p 71.00p 71.50p 60029
06/11/2024 72.50p 73.00p 72.00p 72.50p 150385
05/11/2024 71.00p 72.65p 70.70p 72.50p 90323
04/11/2024 69.50p 71.70p 69.35p 71.00p 45507
01/11/2024 69.00p 70.00p 69.00p 69.50p 61334
31/10/2024 68.50p 70.00p 68.00p 69.00p 417517
30/10/2024 69.50p 72.00p 68.00p 68.50p 387626
29/10/2024 68.00p 71.00p 67.00p 69.50p 687092
28/10/2024 68.00p 69.00p 67.15p 68.00p 180351
25/10/2024 68.00p 69.00p 67.00p 68.00p 248501
24/10/2024 66.50p 71.00p 66.02p 66.00p 420040
23/10/2024 65.00p 66.00p 65.00p 66.00p 722682
22/10/2024 65.00p 65.50p 64.04p 65.00p 49439
21/10/2024 66.50p 67.00p 64.00p 66.00p 648733
18/10/2024 67.50p 68.00p 65.05p 67.00p 182220
17/10/2024 67.50p 67.55p 67.00p 67.50p 182020
16/10/2024 67.50p 68.00p 67.00p 67.50p 134841
15/10/2024 68.00p 69.00p 66.00p 66.00p 96646
14/10/2024 68.00p 69.00p 67.00p 67.00p 283211
11/10/2024 69.00p 70.00p 67.20p 67.20p 257443
10/10/2024 68.00p 70.90p 66.42p 69.60p 718874
09/10/2024 71.00p 71.00p 68.00p 68.00p 209979
08/10/2024 74.50p 74.50p 71.00p 71.00p 184273
07/10/2024 75.50p 76.00p 72.00p 72.00p 100741
04/10/2024 76.00p 76.00p 75.00p 76.00p 39268
03/10/2024 76.00p 76.00p 75.00p 76.00p 117318
02/10/2024 76.50p 77.00p 75.00p 75.00p 329097
01/10/2024 77.00p 77.00p 76.00p 76.50p 127438
30/09/2024 78.00p 78.00p 76.21p 78.00p 131947
27/09/2024 77.50p 79.00p 77.35p 78.00p 405653
26/09/2024 75.50p 78.00p 74.50p 77.50p 159501
25/09/2024 75.50p 76.00p 74.00p 75.50p 124454
24/09/2024 75.50p 77.00p 74.00p 75.50p 70937
23/09/2024 75.50p 76.85p 74.00p 75.50p 11236
20/09/2024 75.50p 76.00p 75.15p 76.00p 54075
19/09/2024 74.50p 76.00p 74.20p 74.00p 135083
18/09/2024 74.00p 75.00p 73.40p 74.00p 125889
17/09/2024 72.50p 74.00p 72.50p 74.00p 134669
16/09/2024 72.00p 73.00p 72.00p 73.00p 162377
13/09/2024 72.00p 73.00p 71.70p 72.00p 710902
12/09/2024 72.00p 73.00p 71.00p 71.00p 341765
11/09/2024 72.00p 72.40p 71.42p 72.00p 48924
10/09/2024 72.00p 73.00p 71.69p 72.00p 201404
09/09/2024 72.00p 73.00p 71.00p 72.00p 70619
06/09/2024 71.50p 73.00p 71.50p 72.00p 481941
05/09/2024 73.00p 73.00p 70.00p 71.00p 217868
04/09/2024 73.50p 74.00p 72.00p 73.00p 51641
03/09/2024 77.50p 77.50p 74.00p 74.50p 190552
02/09/2024 80.00p 80.00p 77.00p 77.50p 266543
30/08/2024 80.00p 80.00p 79.00p 79.50p 199501
29/08/2024 80.00p 81.00p 79.00p 80.00p 60387
28/08/2024 81.00p 81.00p 79.00p 80.00p 99462
27/08/2024 81.50p 82.00p 79.22p 80.20p 261445
23/08/2024 80.00p 82.00p 79.40p 80.00p 131291
22/08/2024 81.50p 81.50p 79.20p 80.00p 178204
21/08/2024 81.00p 81.80p 81.00p 81.50p 124187
20/08/2024 81.00p 81.80p 81.00p 81.00p 122219
19/08/2024 81.00p 81.81p 80.44p 81.00p 203218
16/08/2024 80.50p 81.00p 80.35p 81.00p 20128
15/08/2024 80.50p 81.00p 80.00p 80.50p 105664
14/08/2024 80.00p 81.00p 80.00p 80.50p 69003
13/08/2024 80.00p 80.90p 80.00p 80.50p 200511
12/08/2024 79.50p 81.00p 79.50p 80.00p 25502
09/08/2024 79.50p 79.50p 79.50p 79.50p 2000
08/08/2024 79.50p 80.00p 79.00p 79.50p 166027
07/08/2024 77.50p 80.00p 77.00p 79.50p 84946
06/08/2024 75.50p 78.00p 74.00p 77.50p 273517
05/08/2024 82.50p 83.00p 73.00p 74.00p 725835
02/08/2024 83.00p 84.00p 82.00p 82.50p 367411
01/08/2024 83.00p 84.00p 82.00p 82.00p 59885
31/07/2024 83.00p 84.00p 82.42p 83.00p 207332
30/07/2024 83.00p 83.98p 82.33p 83.00p 15272
29/07/2024 83.00p 84.00p 82.12p 83.00p 258541
26/07/2024 83.00p 83.98p 82.50p 83.00p 52617
25/07/2024 81.00p 83.98p 78.40p 82.00p 289356
24/07/2024 81.00p 81.24p 81.00p 81.00p 56965
23/07/2024 81.50p 81.50p 80.72p 81.00p 50259
22/07/2024 81.00p 82.00p 80.00p 81.50p 282956
19/07/2024 80.50p 81.00p 78.40p 81.00p 63545
18/07/2024 80.50p 81.00p 80.50p 80.60p 61904
17/07/2024 81.50p 81.60p 80.10p 80.50p 273180
16/07/2024 81.50p 81.50p 80.88p 81.50p 278123
15/07/2024 81.50p 82.00p 81.00p 81.50p 200256
12/07/2024 81.50p 82.00p 81.05p 81.50p 1329492
11/07/2024 83.00p 83.50p 81.20p 81.50p 403954
10/07/2024 83.00p 85.00p 82.10p 83.00p 265857
09/07/2024 86.00p 86.00p 82.00p 84.00p 373130
08/07/2024 86.00p 87.00p 85.00p 85.00p 880154
05/07/2024 86.00p 87.00p 86.00p 86.00p 120006
04/07/2024 84.50p 87.10p 84.00p 86.50p 968045
03/07/2024 84.50p 85.00p 84.05p 84.60p 313628
02/07/2024 84.50p 85.00p 84.00p 84.50p 173333
01/07/2024 84.00p 85.00p 84.00p 85.00p 509542
28/06/2024 79.50p 85.40p 79.50p 85.40p 851004
27/06/2024 79.50p 81.00p 79.50p 81.00p 87469
26/06/2024 79.50p 80.87p 79.50p 79.50p 109276
25/06/2024 79.50p 81.00p 78.00p 80.00p 659180
24/06/2024 79.50p 81.00p 79.35p 81.00p 184056
21/06/2024 79.00p 81.00p 77.00p 81.00p 143033
20/06/2024 77.00p 80.00p 77.00p 79.00p 146636
19/06/2024 77.00p 78.00p 76.80p 78.00p 45305
18/06/2024 77.00p 78.00p 76.00p 78.00p 32533
17/06/2024 77.00p 78.00p 76.95p 77.00p 39633
14/06/2024 77.00p 78.00p 76.00p 77.00p 95278
13/06/2024 77.50p 77.50p 76.00p 77.00p 59153
12/06/2024 77.50p 78.00p 77.05p 77.50p 71238
11/06/2024 77.50p 77.50p 77.00p 77.20p 128216
10/06/2024 77.00p 77.90p 76.20p 77.00p 118106
07/06/2024 77.00p 77.00p 76.50p 77.00p 347844
06/06/2024 76.50p 77.00p 76.05p 77.00p 335297
05/06/2024 76.50p 77.00p 76.50p 76.50p 219150
04/06/2024 76.50p 77.00p 76.00p 76.00p 83872
03/06/2024 77.50p 78.00p 76.00p 77.00p 359901
31/05/2024 77.00p 78.00p 76.41p 77.50p 325133
30/05/2024 77.00p 79.60p 76.00p 79.60p 309339
29/05/2024 77.00p 78.00p 76.00p 77.00p 195516
28/05/2024 76.50p 78.00p 76.08p 78.00p 133123
24/05/2024 75.50p 77.00p 74.00p 76.50p 519411
23/05/2024 76.00p 76.45p 74.25p 75.80p 427973
22/05/2024 76.00p 77.00p 75.25p 75.50p 172908
21/05/2024 75.00p 77.00p 73.00p 76.00p 758747
20/05/2024 75.00p 77.00p 74.61p 77.00p 93340
17/05/2024 73.00p 77.00p 72.87p 75.00p 271441
16/05/2024 71.00p 74.00p 71.00p 73.00p 178546
15/05/2024 71.00p 72.00p 70.60p 71.00p 96232
14/05/2024 71.00p 72.00p 69.30p 71.80p 257675
13/05/2024 70.00p 71.80p 70.00p 71.00p 176932
10/05/2024 69.00p 71.00p 69.00p 70.00p 169752
09/05/2024 68.50p 70.00p 68.00p 69.00p 86157
08/05/2024 68.50p 69.15p 67.00p 68.50p 201854
07/05/2024 68.50p 69.00p 68.00p 69.00p 223050
03/05/2024 68.00p 69.00p 68.00p 68.50p 35246
02/05/2024 68.50p 68.50p 67.60p 68.50p 95822
01/05/2024 68.00p 69.00p 67.50p 68.50p 137022
30/04/2024 68.50p 69.00p 67.00p 68.00p 180717
29/04/2024 67.50p 68.79p 67.00p 68.50p 288515
26/04/2024 67.50p 68.00p 66.00p 68.00p 223939
25/04/2024 68.00p 68.20p 66.30p 67.00p 186283
24/04/2024 68.00p 68.00p 67.00p 68.00p 36078
23/04/2024 68.00p 68.00p 67.00p 68.00p 64867
22/04/2024 67.00p 69.00p 67.00p 68.00p 78750
19/04/2024 66.50p 67.40p 66.32p 67.00p 241660
18/04/2024 66.50p 66.59p 66.25p 66.50p 44763
17/04/2024 66.50p 66.90p 66.00p 66.50p 27478
16/04/2024 67.00p 67.80p 66.00p 67.00p 424728
15/04/2024 68.50p 69.00p 66.50p 68.50p 245972
12/04/2024 65.00p 69.00p 65.00p 66.00p 325074
11/04/2024 66.00p 66.38p 64.00p 65.00p 133019
10/04/2024 66.50p 66.98p 64.00p 66.00p 700384
09/04/2024 64.00p 67.55p 64.00p 66.50p 420230
08/04/2024 64.00p 65.00p 63.00p 64.00p 296674
05/04/2024 62.50p 65.00p 62.50p 65.00p 440272
04/04/2024 60.50p 63.40p 60.50p 63.40p 287663
03/04/2024 60.00p 61.00p 60.00p 60.80p 174339
02/04/2024 58.00p 61.00p 57.90p 59.50p 306234
28/03/2024 58.00p 59.00p 57.00p 58.00p 15655
27/03/2024 58.50p 59.90p 57.55p 58.00p 172078
26/03/2024 56.50p 60.00p 56.00p 58.50p 330010
25/03/2024 55.00p 56.00p 54.10p 55.50p 173290
22/03/2024 53.00p 56.00p 53.00p 55.00p 577135
21/03/2024 53.00p 55.50p 53.00p 53.00p 152588
20/03/2024 52.00p 52.00p 52.00p 52.50p 287193
19/03/2024 52.00p 52.18p 51.10p 52.00p 99099
18/03/2024 53.50p 54.00p 51.00p 52.00p 302206
15/03/2024 51.50p 55.00p 51.00p 55.00p 448079
14/03/2024 51.50p 54.00p 51.35p 51.40p 510353
13/03/2024 49.50p 52.00p 49.00p 52.00p 444235
12/03/2024 49.50p 50.00p 48.00p 50.00p 810248
11/03/2024 50.00p 50.40p 49.00p 50.00p 245195

*Close Price adjusted for both dividends and splits