Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/10/2021 131.00p 136.00p 131.00p 134.50p 360619
20/10/2021 130.50p 132.00p 130.00p 131.00p 106624
19/10/2021 128.00p 130.60p 127.25p 130.00p 201121
18/10/2021 128.50p 130.00p 126.01p 127.00p 1620209
15/10/2021 132.00p 132.00p 128.00p 128.50p 224793
14/10/2021 127.50p 135.00p 127.50p 132.00p 484550
13/10/2021 129.00p 129.49p 125.68p 127.50p 260661
12/10/2021 127.50p 132.00p 125.00p 130.00p 1949582
11/10/2021 123.50p 125.00p 118.50p 124.00p 468794
08/10/2021 120.00p 126.00p 120.00p 123.50p 482458
07/10/2021 117.50p 122.00p 115.00p 115.00p 527073
06/10/2021 108.00p 120.00p 108.00p 117.50p 475051
05/10/2021 101.00p 110.00p 100.00p 110.00p 525656
04/10/2021 100.00p 101.00p 97.60p 99.50p 189911
01/10/2021 100.00p 101.00p 99.00p 100.00p 128318
30/09/2021 98.50p 101.00p 97.15p 100.00p 158949
29/09/2021 102.00p 102.00p 97.00p 100.00p 219770
28/09/2021 103.00p 104.00p 100.00p 101.00p 74646
27/09/2021 103.00p 105.00p 101.20p 103.00p 56972
24/09/2021 103.00p 104.00p 102.00p 104.00p 271654
23/09/2021 101.25p 104.00p 100.75p 102.00p 226437
22/09/2021 100.25p 102.50p 99.00p 102.00p 253390
21/09/2021 100.25p 102.50p 98.00p 100.25p 208933
20/09/2021 101.25p 101.25p 97.75p 100.25p 260246
17/09/2021 97.00p 102.50p 97.00p 101.00p 694513
16/09/2021 100.00p 100.50p 96.00p 97.00p 386031
15/09/2021 105.00p 105.00p 98.00p 100.00p 658308
14/09/2021 110.50p 113.00p 103.00p 104.50p 491987
13/09/2021 112.50p 112.50p 108.04p 110.00p 217895
10/09/2021 113.50p 117.00p 110.00p 110.50p 146617
09/09/2021 115.50p 115.50p 110.00p 112.50p 186611
08/09/2021 113.50p 117.00p 111.52p 115.00p 258594
07/09/2021 113.00p 114.00p 111.52p 113.00p 55177
06/09/2021 113.50p 116.00p 111.00p 113.50p 344572
03/09/2021 113.50p 116.00p 111.10p 113.50p 100748
02/09/2021 113.50p 116.00p 111.00p 113.50p 246442
01/09/2021 112.50p 116.00p 111.00p 113.50p 148580
31/08/2021 114.50p 117.00p 110.65p 112.50p 240012
30/08/2021 115.00p 118.05p 112.08p 114.00p 177725
27/08/2021 115.00p 118.05p 112.08p 114.00p 177725
26/08/2021 110.00p 115.48p 110.00p 115.00p 90439
25/08/2021 110.00p 112.00p 109.53p 111.00p 86074
24/08/2021 110.00p 112.00p 108.99p 110.00p 153047
23/08/2021 110.00p 111.67p 107.00p 110.00p 837741
20/08/2021 115.50p 115.50p 108.65p 109.00p 360571
19/08/2021 118.50p 119.50p 113.00p 114.50p 131490
18/08/2021 120.50p 120.50p 117.00p 118.50p 68219
17/08/2021 120.50p 120.98p 116.00p 120.50p 141778
16/08/2021 123.50p 125.00p 118.00p 120.50p 213702
13/08/2021 121.00p 125.18p 120.60p 123.50p 253030
12/08/2021 116.00p 121.68p 116.00p 121.00p 315966
11/08/2021 115.00p 117.00p 113.35p 116.00p 107883
10/08/2021 115.00p 115.72p 113.00p 115.00p 192775
09/08/2021 115.00p 116.35p 113.13p 115.00p 86089
06/08/2021 115.00p 116.58p 114.00p 115.00p 92683
05/08/2021 116.50p 117.90p 115.00p 115.00p 73344
04/08/2021 116.00p 119.03p 116.00p 116.50p 51609
03/08/2021 116.00p 120.00p 115.00p 118.00p 196090
02/08/2021 116.00p 120.00p 116.00p 116.00p 116387
30/07/2021 116.50p 120.70p 115.80p 118.00p 106475
29/07/2021 116.50p 120.00p 113.00p 118.00p 65546
28/07/2021 116.00p 120.00p 116.00p 118.00p 114346
27/07/2021 118.50p 120.00p 113.60p 116.00p 407598
26/07/2021 115.50p 120.97p 115.00p 118.50p 234389
23/07/2021 113.50p 118.00p 113.50p 115.50p 127600
22/07/2021 111.50p 117.00p 110.52p 117.00p 266119
21/07/2021 112.50p 115.00p 109.00p 112.00p 233861
20/07/2021 111.50p 115.00p 109.00p 112.00p 289339
19/07/2021 121.00p 121.00p 109.15p 111.00p 797873
16/07/2021 121.50p 121.80p 118.00p 120.00p 310165
15/07/2021 122.50p 123.00p 118.50p 122.00p 249404
14/07/2021 129.00p 129.49p 118.76p 122.50p 830279
13/07/2021 130.00p 131.00p 127.08p 129.00p 562554
12/07/2021 131.50p 133.00p 129.00p 129.00p 222842
09/07/2021 131.50p 134.00p 128.58p 130.00p 427646
08/07/2021 130.00p 130.90p 127.00p 128.50p 333442
07/07/2021 130.00p 130.99p 128.20p 128.50p 73432
06/07/2021 128.50p 131.00p 126.36p 128.00p 253650
05/07/2021 128.50p 129.00p 126.00p 126.00p 124453
02/07/2021 127.00p 132.00p 126.00p 126.00p 309343
01/07/2021 126.00p 127.90p 125.25p 127.00p 189670
30/06/2021 126.50p 129.00p 125.00p 129.00p 121741
29/06/2021 125.50p 127.00p 125.20p 127.00p 169796
28/06/2021 125.50p 127.00p 124.06p 125.50p 144301
25/06/2021 124.50p 126.00p 122.50p 123.00p 224040
24/06/2021 125.50p 125.50p 120.50p 124.00p 336699
23/06/2021 125.50p 127.00p 122.10p 125.50p 177897
22/06/2021 124.50p 126.50p 123.10p 125.50p 248885
21/06/2021 127.50p 127.50p 120.10p 125.00p 614122
18/06/2021 129.50p 131.50p 124.00p 131.50p 484390
17/06/2021 135.50p 135.50p 125.10p 131.00p 621539
16/06/2021 135.50p 136.93p 133.23p 135.50p 151034
15/06/2021 135.50p 138.00p 133.10p 135.50p 189491
14/06/2021 133.50p 137.00p 133.50p 135.50p 161177
11/06/2021 134.50p 137.00p 130.00p 130.00p 749857
10/06/2021 139.50p 139.50p 133.94p 134.00p 383028
09/06/2021 142.00p 143.68p 136.97p 138.50p 585841
08/06/2021 146.50p 146.70p 140.00p 144.00p 262854
07/06/2021 146.50p 147.49p 144.00p 144.00p 1321616
04/06/2021 145.50p 149.00p 144.51p 146.00p 293069
03/06/2021 149.00p 149.00p 144.33p 144.50p 445524
02/06/2021 149.50p 152.00p 148.00p 150.00p 383159
01/06/2021 145.50p 152.00p 145.50p 150.00p 356107
31/05/2021 145.50p 148.00p 145.01p 146.00p 514516
28/05/2021 145.50p 148.00p 145.01p 146.00p 514516
27/05/2021 142.50p 147.25p 141.00p 144.00p 945746
26/05/2021 137.50p 140.50p 134.08p 138.00p 1225459
25/05/2021 144.00p 146.40p 135.00p 135.00p 1777552
24/05/2021 148.50p 150.00p 143.00p 144.50p 793862
21/05/2021 148.50p 151.00p 148.30p 151.00p 407262
20/05/2021 148.50p 150.00p 148.50p 148.50p 229003
19/05/2021 145.00p 152.00p 145.00p 148.50p 1837628
18/05/2021 145.00p 149.00p 143.55p 149.00p 315481
17/05/2021 147.00p 148.00p 143.55p 148.00p 369886
14/05/2021 145.50p 148.00p 143.75p 147.00p 246933
13/05/2021 148.50p 149.00p 142.00p 145.50p 803867
12/05/2021 148.50p 150.00p 147.25p 148.50p 209141
11/05/2021 151.00p 151.00p 147.00p 148.50p 607693
10/05/2021 149.50p 151.50p 149.00p 150.00p 1001777
07/05/2021 149.00p 153.00p 148.00p 149.00p 556203
06/05/2021 146.00p 151.00p 145.00p 150.00p 1618941
05/05/2021 146.50p 151.00p 145.00p 151.00p 317635
04/05/2021 148.00p 150.00p 146.00p 147.00p 376396
30/04/2021 147.00p 151.00p 146.00p 151.00p 190837
29/04/2021 148.50p 148.50p 146.00p 147.00p 723610
28/04/2021 153.00p 153.10p 147.00p 150.00p 1465738
27/04/2021 145.50p 156.00p 145.50p 156.00p 786817
26/04/2021 145.50p 148.08p 144.10p 147.50p 538117
23/04/2021 143.50p 146.50p 143.00p 145.00p 465544
22/04/2021 144.50p 147.00p 143.25p 143.50p 194476
21/04/2021 144.50p 147.00p 142.00p 145.00p 334385
20/04/2021 148.00p 148.54p 143.00p 143.00p 577754
19/04/2021 147.00p 148.00p 146.05p 147.00p 622186
16/04/2021 146.00p 149.00p 145.00p 147.00p 422999
15/04/2021 146.50p 148.00p 144.00p 147.00p 649316
14/04/2021 144.50p 149.00p 144.25p 148.00p 273666
13/04/2021 147.00p 148.45p 140.00p 144.50p 926240
12/04/2021 148.50p 151.50p 143.63p 151.50p 901044
09/04/2021 147.00p 150.95p 146.50p 150.50p 760940
08/04/2021 141.50p 150.00p 141.50p 149.00p 3950813
07/04/2021 141.00p 143.50p 139.00p 141.50p 536690
06/04/2021 141.00p 147.00p 139.00p 147.00p 543617
01/04/2021 141.00p 143.00p 139.10p 143.00p 254375
31/03/2021 143.50p 143.50p 139.00p 139.00p 94643
30/03/2021 143.50p 143.95p 142.00p 143.50p 108364
29/03/2021 143.50p 144.98p 142.35p 143.50p 121109
26/03/2021 143.00p 144.85p 141.55p 143.50p 594235
25/03/2021 143.00p 145.00p 140.00p 142.00p 103777
24/03/2021 143.50p 145.00p 141.25p 143.00p 152584
23/03/2021 142.50p 146.00p 142.50p 145.00p 109974
22/03/2021 144.50p 148.00p 139.44p 142.50p 577346
19/03/2021 146.50p 148.00p 140.25p 146.00p 470310
18/03/2021 146.00p 150.00p 144.00p 150.00p 328542
17/03/2021 144.50p 150.00p 144.01p 146.00p 849663
16/03/2021 135.00p 149.40p 135.00p 145.00p 2036391
15/03/2021 135.50p 137.00p 134.25p 135.00p 147835
12/03/2021 135.00p 137.00p 133.00p 136.00p 378458
11/03/2021 134.50p 137.00p 133.10p 137.00p 292063
10/03/2021 132.50p 136.74p 130.15p 136.00p 697044
09/03/2021 135.00p 137.00p 130.82p 135.00p 601966
08/03/2021 134.50p 138.00p 133.00p 138.00p 520616
05/03/2021 135.50p 136.00p 132.00p 132.00p 195123
04/03/2021 137.00p 139.00p 132.20p 135.00p 405777
03/03/2021 131.00p 140.00p 129.00p 140.00p 2061438
02/03/2021 132.00p 133.00p 130.00p 131.00p 120055
01/03/2021 132.00p 133.00p 131.00p 132.00p 322630
26/02/2021 129.00p 132.98p 129.00p 132.00p 426842
25/02/2021 131.00p 131.10p 126.52p 129.00p 527154
24/02/2021 130.50p 133.00p 128.63p 131.00p 178049
23/02/2021 130.00p 132.00p 128.10p 130.50p 291340
22/02/2021 130.00p 133.44p 130.00p 130.00p 669361
19/02/2021 128.50p 132.49p 128.50p 132.00p 1192378
18/02/2021 127.50p 132.00p 127.50p 128.50p 977109
17/02/2021 128.00p 129.00p 126.03p 127.50p 342178
16/02/2021 128.00p 129.00p 127.56p 129.00p 231182
15/02/2021 126.50p 129.00p 125.00p 128.00p 393275
12/02/2021 127.00p 128.69p 125.00p 127.00p 120812
11/02/2021 126.50p 128.74p 125.00p 127.00p 388789
10/02/2021 127.00p 129.00p 125.52p 126.50p 314051
09/02/2021 127.00p 128.00p 125.05p 126.50p 169803
08/02/2021 122.50p 128.63p 122.10p 127.00p 375597
05/02/2021 122.50p 123.75p 121.25p 122.50p 130105
04/02/2021 123.00p 124.00p 120.00p 122.50p 33525
03/02/2021 125.00p 125.00p 121.13p 123.00p 99708
02/02/2021 124.50p 124.80p 122.65p 124.50p 35649
01/02/2021 120.50p 124.95p 119.52p 124.00p 306441
29/01/2021 121.50p 123.00p 118.90p 120.50p 37933
28/01/2021 123.00p 123.00p 115.13p 121.50p 292471
27/01/2021 124.50p 125.00p 121.00p 123.00p 104373
26/01/2021 126.50p 126.50p 122.25p 124.50p 146838
25/01/2021 126.50p 128.00p 126.50p 126.50p 99489
22/01/2021 129.00p 130.00p 126.00p 126.50p 189036
21/01/2021 129.00p 130.00p 129.00p 129.00p 157289
20/01/2021 129.50p 131.00p 128.00p 129.00p 411262
19/01/2021 127.50p 129.98p 127.50p 129.50p 373773
18/01/2021 126.00p 129.00p 126.00p 129.00p 200299
15/01/2021 125.50p 127.00p 124.00p 126.00p 76984
14/01/2021 127.50p 128.00p 124.00p 128.00p 172485
13/01/2021 128.00p 129.00p 126.10p 127.50p 187742
12/01/2021 124.50p 131.00p 123.00p 128.00p 1170507

*Close Price adjusted for both dividends and splits