Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/06/2019 104.50p 110.00p 104.50p 106.50p 4515
18/06/2019 104.50p 107.65p 102.50p 104.50p 24939
17/06/2019 104.00p 107.65p 104.00p 104.50p 765
14/06/2019 104.50p 104.50p 104.50p 104.50p 0
13/06/2019 103.50p 107.30p 102.05p 104.50p 417496
12/06/2019 103.50p 103.50p 101.00p 103.50p 3904
11/06/2019 103.50p 103.50p 101.00p 103.50p 3162
10/06/2019 103.50p 106.00p 103.50p 103.50p 233
07/06/2019 103.50p 105.00p 101.00p 103.50p 6953
06/06/2019 104.00p 105.00p 103.50p 103.50p 31
05/06/2019 104.00p 105.00p 102.00p 104.00p 3891
04/06/2019 107.50p 107.50p 102.00p 104.00p 96403
03/06/2019 107.50p 107.50p 106.30p 107.50p 10312
31/05/2019 107.50p 107.50p 106.30p 107.50p 6000
30/05/2019 107.50p 107.50p 107.50p 107.50p 0
29/05/2019 107.50p 109.35p 106.30p 107.50p 7848
28/05/2019 107.50p 109.50p 107.50p 107.50p 15983
24/05/2019 107.50p 107.50p 107.50p 107.50p 0
23/05/2019 107.50p 109.75p 106.05p 107.50p 12977
22/05/2019 107.50p 110.00p 106.25p 107.50p 12081
21/05/2019 107.50p 107.50p 107.50p 107.50p 0
20/05/2019 107.50p 107.50p 106.00p 107.50p 3227
17/05/2019 107.50p 107.50p 106.00p 107.50p 3000
16/05/2019 107.50p 107.50p 106.02p 107.50p 1048
15/05/2019 107.50p 107.50p 106.02p 107.50p 173
14/05/2019 106.50p 107.00p 106.02p 106.50p 1530
13/05/2019 108.50p 108.50p 106.02p 106.50p 52046
10/05/2019 111.00p 112.00p 105.70p 108.50p 70154
09/05/2019 113.50p 113.50p 110.00p 112.50p 270050
08/05/2019 113.50p 114.48p 110.00p 113.50p 7154
07/05/2019 114.50p 114.50p 111.91p 113.50p 24048
03/05/2019 115.00p 115.00p 112.97p 114.50p 14000
02/05/2019 116.00p 116.00p 113.00p 115.00p 20000
01/05/2019 116.00p 117.00p 115.40p 116.00p 9153
30/04/2019 116.50p 117.85p 115.33p 116.00p 13522
29/04/2019 116.50p 117.85p 115.45p 116.50p 10699
26/04/2019 116.50p 117.70p 115.15p 116.50p 6000
25/04/2019 117.50p 117.50p 115.75p 116.50p 7150
24/04/2019 117.50p 119.50p 115.52p 117.50p 28258
23/04/2019 117.50p 118.00p 115.80p 117.50p 1869
18/04/2019 115.00p 121.94p 115.00p 117.50p 41381
17/04/2019 114.50p 118.00p 113.00p 115.00p 15945
16/04/2019 113.50p 117.04p 113.50p 114.50p 17810
15/04/2019 113.50p 116.00p 113.50p 113.50p 862
12/04/2019 112.50p 113.50p 110.00p 113.50p 17448
11/04/2019 110.00p 116.00p 109.99p 112.50p 22000
10/04/2019 113.00p 115.90p 113.00p 113.00p 5000
09/04/2019 113.00p 113.00p 110.75p 113.00p 100
08/04/2019 113.00p 113.00p 110.75p 113.00p 3642
05/04/2019 113.00p 116.02p 110.65p 113.00p 6068
04/04/2019 111.00p 113.00p 111.00p 113.00p 10500
03/04/2019 111.00p 111.00p 111.00p 111.00p 0
02/04/2019 111.00p 111.00p 110.60p 111.00p 1335
01/04/2019 111.00p 111.00p 110.60p 111.00p 5
29/03/2019 111.00p 112.00p 110.44p 111.00p 4000
28/03/2019 111.00p 111.00p 111.00p 111.00p 0
27/03/2019 111.00p 112.00p 111.00p 111.00p 5600
26/03/2019 111.50p 111.50p 110.59p 111.00p 1492
25/03/2019 111.50p 111.50p 110.00p 111.50p 832
22/03/2019 112.50p 115.00p 111.28p 111.50p 11671
21/03/2019 111.00p 114.95p 111.00p 112.50p 19900
20/03/2019 110.00p 114.00p 109.00p 111.00p 7850
19/03/2019 108.50p 111.96p 107.60p 110.00p 5499
18/03/2019 109.50p 112.00p 107.10p 108.50p 7709
15/03/2019 109.00p 112.00p 109.00p 109.50p 10012
14/03/2019 109.00p 111.94p 109.00p 109.00p 846
13/03/2019 109.00p 109.00p 109.00p 109.00p 0
12/03/2019 109.00p 111.50p 106.00p 109.00p 3021
11/03/2019 109.00p 109.00p 109.00p 109.00p 0
08/03/2019 109.00p 109.00p 106.00p 109.00p 1535
07/03/2019 108.00p 109.50p 106.00p 109.00p 8577
06/03/2019 108.00p 109.50p 106.00p 108.00p 2621
05/03/2019 109.50p 109.50p 106.00p 108.00p 7107
04/03/2019 112.00p 112.00p 108.65p 109.50p 4201
01/03/2019 112.00p 113.96p 110.00p 112.00p 5519
28/02/2019 112.00p 113.20p 112.00p 112.00p 1839
27/02/2019 110.50p 112.00p 108.00p 110.50p 3635
26/02/2019 106.50p 112.95p 106.50p 110.50p 16619
25/02/2019 107.00p 107.81p 106.20p 106.50p 14773
22/02/2019 106.50p 107.72p 106.15p 107.00p 4332
21/02/2019 106.50p 107.58p 106.14p 106.50p 4700
20/02/2019 104.50p 107.53p 104.50p 105.50p 9142
19/02/2019 104.50p 104.50p 104.50p 104.50p 363
18/02/2019 104.50p 106.95p 104.50p 104.50p 1500
15/02/2019 102.50p 106.95p 102.50p 104.50p 600
14/02/2019 102.50p 106.91p 102.50p 102.50p 4953
13/02/2019 104.00p 104.00p 103.75p 104.00p 3634
12/02/2019 104.00p 106.40p 104.00p 104.00p 500
11/02/2019 104.00p 104.00p 104.00p 104.00p 0
08/02/2019 104.00p 106.44p 103.50p 104.00p 4250
07/02/2019 104.00p 106.44p 103.28p 104.00p 16013
06/02/2019 102.50p 105.53p 102.50p 104.00p 5454
05/02/2019 102.50p 102.50p 102.14p 102.50p 62
04/02/2019 102.50p 104.00p 102.14p 102.50p 3253
01/02/2019 103.50p 105.50p 102.14p 102.50p 1934
31/01/2019 104.50p 104.50p 103.50p 103.50p 6596
30/01/2019 104.50p 104.50p 104.50p 104.50p 0
29/01/2019 104.50p 104.50p 104.50p 104.50p 0
28/01/2019 104.00p 107.30p 103.66p 104.50p 4526
25/01/2019 104.00p 104.00p 104.00p 104.00p 0
24/01/2019 103.50p 106.40p 103.50p 104.00p 1000
23/01/2019 103.50p 105.50p 103.50p 103.50p 19668
22/01/2019 103.50p 106.00p 103.50p 103.50p 3073
21/01/2019 103.50p 105.53p 102.00p 103.50p 1098694
18/01/2019 103.50p 103.50p 103.50p 103.50p 0
17/01/2019 103.50p 106.00p 102.00p 103.50p 1787
16/01/2019 103.50p 105.00p 102.00p 103.50p 8752
15/01/2019 103.50p 106.00p 103.50p 103.50p 9761
14/01/2019 103.50p 105.00p 101.00p 103.50p 7047
11/01/2019 106.50p 107.70p 101.00p 103.50p 63176
10/01/2019 108.00p 110.67p 108.00p 108.00p 26710
09/01/2019 107.50p 110.00p 107.50p 108.00p 2708
08/01/2019 107.50p 107.50p 107.50p 107.50p 0
07/01/2019 107.50p 110.00p 105.00p 107.50p 16776
04/01/2019 106.00p 110.00p 106.00p 107.50p 9725
03/01/2019 106.00p 109.25p 106.00p 106.00p 4569
02/01/2019 106.00p 110.00p 103.60p 106.00p 9530
31/12/2018 106.00p 109.50p 106.00p 106.00p 912
28/12/2018 106.00p 109.63p 103.60p 106.00p 502614
27/12/2018 106.00p 106.00p 104.08p 106.00p 4033
24/12/2018 106.00p 106.00p 106.00p 106.00p 0
21/12/2018 105.50p 110.00p 103.00p 106.00p 14680
20/12/2018 107.50p 110.00p 102.40p 107.00p 8061
19/12/2018 111.50p 113.80p 107.00p 108.50p 37951
18/12/2018 111.50p 115.00p 108.00p 111.50p 107276
17/12/2018 111.50p 114.00p 108.00p 111.50p 2599
14/12/2018 111.50p 111.50p 105.62p 111.50p 37914
13/12/2018 111.50p 115.00p 111.50p 111.50p 2173
12/12/2018 111.50p 115.00p 109.82p 111.50p 83805
11/12/2018 111.50p 114.50p 109.82p 111.50p 15730
10/12/2018 111.50p 114.90p 108.44p 111.50p 4248
07/12/2018 110.50p 115.00p 108.53p 111.50p 688659
06/12/2018 110.00p 111.00p 110.00p 110.00p 707010
05/12/2018 110.50p 111.00p 108.00p 110.00p 13502
04/12/2018 109.50p 111.00p 109.25p 110.50p 1071
03/12/2018 108.50p 112.00p 108.00p 109.50p 22202
30/11/2018 108.50p 109.70p 107.30p 108.50p 5175
29/11/2018 108.50p 109.70p 108.00p 108.50p 5356
28/11/2018 108.50p 109.70p 108.00p 108.50p 4500
27/11/2018 110.00p 115.00p 110.00p 112.50p 16706
26/11/2018 107.50p 107.75p 105.75p 107.50p 49700
23/11/2018 107.50p 109.00p 105.75p 107.50p 16200
22/11/2018 110.00p 110.00p 105.10p 107.50p 383626
21/11/2018 110.00p 110.00p 108.40p 110.00p 2500
20/11/2018 110.50p 110.50p 108.40p 110.00p 30057
19/11/2018 110.50p 110.50p 110.50p 110.50p 0
16/11/2018 110.50p 111.85p 110.00p 110.50p 7870
15/11/2018 111.00p 111.00p 110.50p 110.50p 0
14/11/2018 114.50p 114.50p 109.00p 111.00p 36000
13/11/2018 115.00p 116.36p 111.80p 114.50p 6672
12/11/2018 115.00p 115.00p 112.75p 115.00p 3227
09/11/2018 117.00p 117.00p 111.80p 115.00p 11064
08/11/2018 117.00p 118.00p 115.50p 117.00p 8340
07/11/2018 105.00p 118.00p 105.00p 117.00p 51014
06/11/2018 99.50p 107.75p 99.50p 105.00p 38662
05/11/2018 99.50p 101.95p 99.50p 99.50p 966
02/11/2018 99.50p 101.95p 99.50p 99.50p 8694
01/11/2018 99.50p 101.43p 99.50p 99.50p 99944
31/10/2018 99.50p 99.50p 99.50p 99.50p 1000
30/10/2018 99.50p 100.90p 99.50p 99.50p 14752
29/10/2018 99.50p 100.00p 98.30p 99.50p 7307
26/10/2018 99.50p 102.00p 98.30p 99.50p 15000
25/10/2018 99.50p 99.50p 98.40p 99.50p 1051
24/10/2018 99.50p 99.50p 99.50p 99.50p 0
23/10/2018 99.50p 99.50p 98.30p 99.50p 3000
22/10/2018 99.50p 101.75p 98.30p 99.50p 1044
19/10/2018 99.00p 102.00p 99.00p 99.50p 5450
18/10/2018 99.00p 99.00p 99.00p 99.00p 0
17/10/2018 96.50p 101.40p 96.50p 99.00p 16049
16/10/2018 96.50p 99.65p 96.50p 96.50p 1166
15/10/2018 96.50p 99.65p 96.50p 96.50p 25221
12/10/2018 96.00p 99.00p 92.00p 96.50p 9018
11/10/2018 98.00p 100.00p 95.00p 97.00p 1902
10/10/2018 99.00p 99.00p 96.00p 98.00p 9999
09/10/2018 100.00p 104.00p 96.40p 100.00p 3061
08/10/2018 98.50p 104.00p 95.67p 100.00p 80695
05/10/2018 95.50p 100.00p 93.62p 97.00p 89784
04/10/2018 95.00p 98.00p 95.00p 95.50p 2102
03/10/2018 94.00p 98.00p 94.00p 95.00p 3536
02/10/2018 94.00p 94.00p 94.00p 94.00p 0
01/10/2018 94.00p 97.20p 94.00p 94.00p 6307
28/09/2018 92.50p 95.00p 92.50p 94.00p 2605
27/09/2018 91.50p 94.50p 91.50p 92.50p 7615
26/09/2018 88.50p 94.00p 86.82p 91.50p 41702
25/09/2018 88.50p 91.50p 86.10p 88.50p 6476
24/09/2018 86.00p 89.00p 85.40p 88.50p 3729
21/09/2018 87.00p 88.00p 85.40p 87.00p 12579
20/09/2018 87.00p 88.00p 85.32p 87.00p 10372
19/09/2018 87.00p 87.00p 85.32p 87.00p 2770
18/09/2018 87.00p 87.99p 84.30p 87.00p 457747
17/09/2018 87.00p 87.99p 84.00p 87.00p 9117
14/09/2018 90.50p 91.00p 85.00p 87.00p 42534
13/09/2018 93.00p 93.36p 87.00p 90.50p 10497
12/09/2018 93.00p 93.00p 90.00p 93.00p 244
11/09/2018 93.50p 93.92p 90.00p 93.00p 14200
10/09/2018 93.50p 95.00p 93.50p 93.50p 7817
07/09/2018 94.50p 94.50p 90.00p 93.50p 11598
06/09/2018 96.50p 96.50p 92.25p 94.50p 18860
05/09/2018 97.50p 97.50p 94.00p 96.50p 6654
04/09/2018 99.00p 99.00p 95.00p 97.50p 3621

*Close Price adjusted for both dividends and splits