Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/11/2017 101.00p 101.00p 92.30p 93.00p 167550
14/11/2017 99.00p 101.95p 98.30p 101.00p 202262
13/11/2017 99.00p 99.00p 99.00p 99.00p 0
10/11/2017 100.00p 100.00p 98.00p 99.00p 3300
09/11/2017 100.00p 100.55p 98.90p 100.00p 2228
08/11/2017 102.00p 102.00p 98.00p 100.00p 12666
07/11/2017 102.00p 102.00p 101.00p 102.00p 7181
06/11/2017 103.00p 103.50p 100.00p 102.00p 70500
03/11/2017 103.00p 103.00p 100.00p 103.00p 19901
02/11/2017 103.00p 103.00p 103.00p 103.00p 0
01/11/2017 103.00p 103.00p 101.04p 103.00p 11877
31/10/2017 104.00p 104.36p 101.02p 103.00p 29448
30/10/2017 104.00p 104.00p 101.00p 104.00p 8410
27/10/2017 104.00p 104.00p 101.02p 104.00p 9798
26/10/2017 105.50p 105.50p 101.00p 104.00p 31953
25/10/2017 106.50p 106.50p 103.00p 105.50p 19442
24/10/2017 106.50p 106.50p 103.00p 106.50p 9378
23/10/2017 106.50p 109.50p 103.00p 106.50p 54253
20/10/2017 107.50p 107.75p 103.35p 106.50p 56553
19/10/2017 107.50p 107.50p 105.00p 107.50p 5135
18/10/2017 108.50p 110.00p 105.00p 107.50p 98288
17/10/2017 109.00p 109.00p 107.00p 108.50p 7755
16/10/2017 111.50p 111.90p 107.00p 109.00p 58013
13/10/2017 111.50p 111.50p 111.50p 111.50p 63740
12/10/2017 110.00p 112.50p 110.00p 111.50p 163810
11/10/2017 105.00p 110.00p 105.00p 110.00p 57884
10/10/2017 104.50p 105.00p 102.00p 105.00p 92415
09/10/2017 103.00p 103.00p 102.00p 102.00p 16000
06/10/2017 102.50p 103.00p 102.50p 103.00p 263
05/10/2017 100.50p 102.50p 100.50p 102.50p 40700
04/10/2017 101.00p 101.00p 101.00p 101.00p 2500
03/10/2017 101.00p 101.00p 101.00p 101.00p 6748
02/10/2017 101.50p 101.50p 101.00p 101.00p 3000
29/09/2017 102.50p 102.50p 101.50p 101.50p 3583
28/09/2017 106.50p 106.50p 102.50p 102.50p 27037
27/09/2017 105.50p 106.50p 105.50p 106.50p 38410
26/09/2017 105.50p 105.50p 105.50p 105.50p 10000
25/09/2017 105.50p 105.50p 105.50p 105.50p 10118
22/09/2017 103.00p 105.50p 102.50p 105.50p 27774
21/09/2017 102.50p 102.50p 102.50p 102.50p 0
20/09/2017 102.50p 102.50p 102.50p 102.50p 0
19/09/2017 102.50p 102.50p 102.50p 102.50p 4121
18/09/2017 102.50p 105.25p 102.50p 102.50p 995
15/09/2017 103.50p 103.50p 102.50p 102.50p 3710
14/09/2017 105.00p 105.00p 103.50p 103.50p 5253
13/09/2017 106.00p 106.00p 105.00p 105.00p 15422
12/09/2017 107.50p 107.50p 106.00p 106.00p 19816
11/09/2017 107.50p 107.50p 105.50p 107.50p 5000
08/09/2017 107.50p 107.50p 107.50p 107.50p 10850
07/09/2017 107.50p 107.50p 107.50p 107.50p 46074
06/09/2017 107.50p 107.50p 107.50p 107.50p 12778
05/09/2017 105.00p 109.50p 105.00p 107.50p 57176
04/09/2017 97.50p 105.00p 97.50p 105.00p 73569
01/09/2017 96.00p 97.50p 96.00p 97.50p 52333
31/08/2017 95.00p 96.00p 95.00p 96.00p 27456
30/08/2017 95.00p 95.00p 93.50p 95.00p 51822
29/08/2017 93.50p 93.50p 93.50p 93.50p 39866
25/08/2017 91.50p 93.50p 90.00p 93.50p 47609
24/08/2017 81.50p 90.00p 79.00p 90.00p 108956
23/08/2017 78.00p 79.00p 79.00p 79.00p 0
22/08/2017 78.00p 79.00p 79.00p 79.00p 2500
21/08/2017 79.00p 79.00p 79.00p 79.00p 3658
18/08/2017 79.00p 79.00p 79.00p 79.00p 0
17/08/2017 79.00p 79.00p 79.00p 79.00p 16255
16/08/2017 79.00p 79.00p 79.00p 79.00p 25150
15/08/2017 79.00p 79.00p 79.00p 79.00p 0
14/08/2017 80.00p 80.00p 79.00p 79.00p 16237
11/08/2017 80.50p 80.50p 80.00p 80.00p 5000
10/08/2017 80.00p 80.50p 80.00p 80.50p 13728
09/08/2017 85.50p 85.50p 80.00p 80.00p 22500
08/08/2017 73.00p 85.50p 73.00p 85.50p 91625
07/08/2017 73.00p 73.00p 73.00p 73.00p 150
04/08/2017 73.00p 73.00p 73.00p 73.00p 10000
03/08/2017 73.00p 73.00p 73.00p 73.00p 11958
02/08/2017 73.00p 73.00p 73.00p 73.00p 0
01/08/2017 73.00p 73.00p 73.00p 73.00p 3150
31/07/2017 73.00p 73.00p 73.00p 73.00p 5660
28/07/2017 73.00p 73.00p 73.00p 73.00p 550
27/07/2017 73.00p 73.00p 73.00p 73.00p 3296
26/07/2017 73.00p 73.00p 73.00p 73.00p 25153
25/07/2017 73.00p 73.00p 73.00p 73.00p 0
24/07/2017 73.00p 73.00p 73.00p 73.00p 6085
21/07/2017 73.00p 73.00p 73.00p 73.00p 1500
20/07/2017 73.00p 73.00p 73.00p 73.00p 0
19/07/2017 73.00p 73.00p 73.00p 73.00p 11917
18/07/2017 73.00p 73.00p 73.00p 73.00p 16961
17/07/2017 77.00p 77.00p 73.00p 73.00p 28489
14/07/2017 78.50p 78.50p 76.50p 77.00p 31504
13/07/2017 81.00p 81.00p 78.50p 78.50p 27822
12/07/2017 81.00p 81.00p 81.00p 81.00p 0
11/07/2017 82.00p 82.00p 81.00p 81.00p 32094
10/07/2017 82.00p 82.00p 82.00p 82.00p 15156
07/07/2017 81.00p 82.50p 81.00p 82.00p 134146
06/07/2017 78.00p 81.00p 78.00p 81.00p 140387
05/07/2017 78.00p 78.00p 78.00p 78.00p 115239
04/07/2017 77.50p 78.00p 77.50p 78.00p 47983
03/07/2017 82.50p 82.50p 77.50p 77.50p 47879
30/06/2017 82.50p 82.50p 82.50p 82.50p 6991
29/06/2017 82.50p 82.50p 82.50p 82.50p 25243
28/06/2017 82.50p 82.50p 82.50p 82.50p 17766
27/06/2017 82.50p 82.50p 82.50p 82.50p 1400
26/06/2017 82.50p 82.50p 82.50p 82.50p 8338
23/06/2017 84.00p 84.00p 82.50p 82.50p 19999
22/06/2017 84.00p 84.00p 84.00p 84.00p 0
21/06/2017 84.00p 84.00p 84.00p 84.00p 0
20/06/2017 84.00p 84.00p 84.00p 84.00p 0
19/06/2017 82.50p 84.00p 82.00p 84.00p 0
16/06/2017 86.50p 87.70p 81.00p 82.50p 49082
15/06/2017 88.50p 89.45p 84.25p 86.50p 26136
14/06/2017 88.50p 88.50p 87.15p 88.50p 9735
13/06/2017 91.00p 91.00p 88.01p 88.50p 13887
12/06/2017 92.00p 92.00p 90.00p 91.00p 19538
09/06/2017 92.50p 93.90p 90.00p 92.00p 55662
08/06/2017 95.00p 95.00p 90.00p 92.50p 24189
07/06/2017 96.50p 96.90p 95.00p 95.00p 8290
06/06/2017 101.00p 101.00p 96.50p 96.50p 17046
05/06/2017 101.00p 101.00p 100.02p 101.00p 5950
02/06/2017 101.00p 102.00p 100.25p 101.00p 33674
01/06/2017 106.50p 108.00p 100.00p 101.00p 68879
31/05/2017 108.50p 108.50p 105.00p 106.50p 20893
30/05/2017 114.00p 114.00p 108.00p 108.50p 27878
26/05/2017 114.00p 114.00p 110.00p 114.00p 34992
25/05/2017 113.50p 114.00p 113.14p 114.00p 35806
24/05/2017 112.50p 115.25p 109.50p 113.50p 110124
23/05/2017 107.50p 114.92p 107.50p 112.50p 127835
22/05/2017 105.50p 107.56p 105.00p 107.50p 225170
19/05/2017 107.00p 108.40p 105.00p 105.50p 143428
18/05/2017 105.50p 107.10p 102.00p 107.00p 30118
17/05/2017 110.50p 110.50p 102.00p 105.50p 35273
16/05/2017 117.50p 118.70p 108.00p 110.50p 73938
15/05/2017 120.50p 120.50p 110.00p 111.50p 102024
12/05/2017 121.00p 121.00p 120.00p 120.50p 20919
11/05/2017 125.50p 125.50p 120.00p 121.00p 16778
10/05/2017 130.00p 130.00p 125.00p 125.50p 28967
09/05/2017 133.50p 133.50p 128.00p 130.00p 70272
08/05/2017 133.50p 133.50p 132.00p 133.50p 81609
05/05/2017 134.00p 134.00p 132.00p 133.50p 27501
04/05/2017 134.00p 134.75p 133.00p 134.00p 9162
03/05/2017 144.50p 144.50p 134.00p 134.00p 63144
02/05/2017 143.50p 146.00p 142.00p 144.50p 46976
28/04/2017 140.00p 141.00p 135.25p 139.00p 50146
27/04/2017 141.00p 141.40p 138.00p 140.00p 16158
26/04/2017 142.50p 142.50p 140.00p 141.00p 12188
25/04/2017 144.00p 144.00p 140.00p 142.50p 8300
24/04/2017 144.00p 144.50p 140.40p 144.00p 1533
21/04/2017 144.00p 144.00p 144.00p 144.00p 0
20/04/2017 146.00p 146.00p 140.00p 144.00p 9500
19/04/2017 146.00p 147.75p 142.00p 146.00p 6824
18/04/2017 146.00p 148.90p 143.00p 146.00p 24249
13/04/2017 146.00p 149.20p 143.60p 146.00p 22244
12/04/2017 146.00p 148.90p 143.50p 146.00p 10500
11/04/2017 142.50p 149.60p 142.05p 146.00p 15126
10/04/2017 142.50p 145.00p 142.00p 142.50p 47454
07/04/2017 139.50p 141.17p 137.10p 140.50p 15737
06/04/2017 144.50p 144.75p 139.50p 139.50p 25371
05/04/2017 145.00p 145.00p 144.50p 144.50p 14783
04/04/2017 142.50p 148.90p 141.25p 145.00p 32211
03/04/2017 136.50p 140.00p 134.50p 139.50p 32610
31/03/2017 136.50p 139.75p 133.00p 136.50p 32751
30/03/2017 136.50p 140.00p 134.00p 136.50p 9582
29/03/2017 136.50p 136.50p 133.50p 136.50p 100
28/03/2017 136.50p 136.50p 133.50p 136.50p 3279
27/03/2017 136.50p 136.50p 133.50p 136.50p 11196
24/03/2017 136.50p 139.50p 134.00p 136.50p 86000
23/03/2017 136.50p 136.50p 133.50p 136.50p 487
22/03/2017 136.50p 136.50p 133.50p 136.50p 4343
21/03/2017 136.50p 136.50p 133.50p 136.50p 19709
20/03/2017 136.50p 139.00p 135.00p 136.50p 43126
17/03/2017 136.50p 139.00p 133.07p 136.50p 1260
16/03/2017 137.50p 138.50p 133.07p 136.50p 11719
15/03/2017 143.50p 143.50p 135.00p 137.50p 23813
14/03/2017 149.50p 149.50p 142.00p 143.50p 14183
13/03/2017 151.00p 151.00p 148.00p 149.50p 14155
10/03/2017 152.50p 152.50p 145.00p 151.00p 12781
09/03/2017 153.00p 153.00p 150.25p 152.50p 6078
08/03/2017 153.00p 153.40p 153.00p 153.00p 1500
07/03/2017 153.00p 153.50p 151.10p 153.00p 6117
06/03/2017 154.50p 154.50p 150.00p 153.00p 16262
03/03/2017 157.00p 157.00p 151.88p 154.50p 54259
02/03/2017 157.00p 157.00p 155.00p 157.00p 3044
01/03/2017 158.50p 158.75p 155.00p 157.00p 21120
28/02/2017 158.50p 158.50p 157.50p 158.50p 2000
27/02/2017 158.50p 158.50p 157.50p 158.50p 20873
24/02/2017 158.50p 160.00p 157.78p 158.50p 16544
23/02/2017 158.50p 160.00p 157.50p 158.50p 5300
22/02/2017 158.50p 159.70p 157.50p 158.50p 1510
21/02/2017 158.50p 159.70p 157.36p 158.50p 5316
20/02/2017 158.50p 159.70p 157.36p 158.50p 6322
17/02/2017 159.00p 161.00p 157.00p 158.50p 26856
16/02/2017 159.00p 160.00p 157.00p 159.00p 22731
15/02/2017 158.00p 159.98p 155.50p 159.00p 2545
14/02/2017 157.50p 160.00p 154.50p 158.00p 6665
13/02/2017 152.00p 161.00p 152.00p 157.50p 18856
10/02/2017 141.00p 158.50p 141.00p 152.00p 60647
09/02/2017 137.50p 138.15p 136.25p 137.50p 1309
08/02/2017 137.50p 137.50p 136.10p 137.50p 5879
07/02/2017 137.50p 137.50p 136.00p 137.50p 9327
06/02/2017 137.50p 137.85p 135.50p 137.50p 5395
03/02/2017 137.50p 137.50p 135.25p 137.50p 20165
02/02/2017 137.50p 138.15p 137.50p 137.50p 19266

*Close Price adjusted for both dividends and splits