Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/09/2018 99.00p 99.00p 95.00p 99.00p 894
31/08/2018 99.00p 99.00p 96.10p 99.00p 3112
30/08/2018 99.00p 99.00p 99.00p 99.00p 0
29/08/2018 99.00p 102.00p 96.10p 99.00p 4924
28/08/2018 99.00p 102.00p 96.00p 99.00p 67499
24/08/2018 99.00p 99.00p 96.00p 99.00p 21396
23/08/2018 99.00p 99.00p 99.00p 99.00p 0
22/08/2018 99.00p 102.04p 95.97p 99.00p 101505
21/08/2018 99.00p 99.00p 96.00p 99.00p 9589
20/08/2018 99.00p 99.00p 96.00p 99.00p 1920
17/08/2018 99.00p 99.00p 95.77p 99.00p 985413
16/08/2018 97.50p 99.80p 95.80p 99.00p 6404
15/08/2018 97.50p 100.00p 95.90p 97.50p 1807
14/08/2018 97.50p 97.50p 97.50p 97.50p 0
13/08/2018 97.50p 97.50p 95.90p 97.50p 346
10/08/2018 97.50p 100.00p 95.80p 97.50p 13690
09/08/2018 97.50p 97.50p 95.80p 97.50p 26846
08/08/2018 97.50p 100.00p 97.50p 97.50p 11868
07/08/2018 97.50p 100.00p 95.00p 97.50p 5599
06/08/2018 97.50p 98.40p 97.50p 97.50p 3923
03/08/2018 98.00p 98.40p 95.00p 97.50p 11651
02/08/2018 98.00p 98.00p 96.10p 98.00p 2777
01/08/2018 98.00p 98.00p 96.64p 98.00p 604
31/07/2018 98.00p 99.45p 96.64p 98.00p 12273
30/07/2018 98.00p 99.80p 96.64p 98.00p 5841
27/07/2018 98.00p 99.80p 96.64p 98.00p 3244
26/07/2018 98.50p 100.47p 95.80p 97.50p 402780
25/07/2018 98.50p 101.00p 96.12p 98.50p 10866
24/07/2018 98.50p 100.00p 98.50p 98.50p 5700
23/07/2018 98.50p 99.00p 98.50p 98.50p 0
20/07/2018 99.00p 99.96p 99.00p 99.00p 8988
19/07/2018 102.50p 102.50p 95.00p 99.00p 924140
18/07/2018 102.50p 103.70p 100.00p 102.50p 14451
17/07/2018 102.50p 102.50p 102.50p 102.50p 0
16/07/2018 102.50p 104.00p 101.00p 102.50p 9216
13/07/2018 102.50p 103.45p 100.00p 100.00p 9915
12/07/2018 102.50p 103.50p 100.80p 102.50p 1724
11/07/2018 102.50p 103.00p 102.50p 102.50p 1476
10/07/2018 102.50p 102.50p 100.80p 102.50p 704
09/07/2018 102.50p 103.00p 100.00p 102.50p 9210
06/07/2018 102.50p 102.50p 100.00p 102.50p 4912
05/07/2018 102.50p 102.50p 100.00p 100.00p 33934
04/07/2018 102.50p 102.50p 101.50p 102.50p 135
03/07/2018 102.50p 102.50p 100.00p 102.50p 64894
02/07/2018 102.50p 102.50p 100.00p 102.50p 5170
29/06/2018 102.50p 102.60p 100.02p 102.50p 53344
28/06/2018 102.50p 102.50p 97.10p 102.50p 65350
27/06/2018 102.50p 103.20p 100.10p 102.50p 514
26/06/2018 102.50p 103.50p 99.26p 102.50p 102651
25/06/2018 102.50p 102.50p 100.10p 102.50p 51500
22/06/2018 107.50p 107.50p 100.00p 102.50p 420031
21/06/2018 110.50p 110.50p 106.00p 107.50p 23039
20/06/2018 110.50p 110.50p 110.00p 110.50p 17362
19/06/2018 112.50p 112.50p 110.00p 110.50p 5000
18/06/2018 112.50p 115.00p 110.00p 112.50p 7739
15/06/2018 112.50p 112.50p 110.00p 112.50p 2352
14/06/2018 112.50p 112.50p 111.60p 112.50p 514
13/06/2018 112.50p 112.60p 111.00p 112.50p 4934
12/06/2018 112.50p 112.60p 112.50p 112.50p 6514
11/06/2018 112.50p 112.60p 111.00p 112.50p 1641
08/06/2018 112.50p 112.50p 111.00p 112.50p 7087
07/06/2018 112.50p 112.60p 110.00p 112.50p 6648
06/06/2018 115.00p 115.37p 110.00p 112.50p 12042
05/06/2018 116.00p 118.00p 111.50p 115.00p 10792
04/06/2018 116.00p 117.11p 112.00p 116.00p 4495
01/06/2018 116.00p 117.11p 114.00p 116.00p 7545
31/05/2018 115.00p 120.00p 114.00p 116.00p 8701
30/05/2018 114.50p 120.00p 113.50p 115.00p 5766
29/05/2018 114.50p 117.75p 110.00p 114.50p 1713869
25/05/2018 114.50p 117.75p 112.00p 114.50p 22387
24/05/2018 114.50p 117.75p 114.50p 114.50p 887
23/05/2018 114.50p 117.75p 111.98p 114.50p 803
22/05/2018 114.50p 118.10p 113.24p 114.50p 14952
21/05/2018 111.00p 118.00p 111.00p 114.00p 10632
18/05/2018 107.50p 115.00p 107.50p 111.00p 21680
17/05/2018 105.00p 110.00p 104.20p 107.50p 13371
16/05/2018 104.00p 108.00p 103.10p 105.00p 16753
15/05/2018 104.00p 107.00p 102.00p 104.00p 8573
14/05/2018 104.00p 107.00p 102.00p 104.00p 253348
11/05/2018 104.00p 108.00p 102.64p 104.00p 5022
10/05/2018 103.00p 108.00p 102.64p 104.00p 11201
09/05/2018 100.00p 106.00p 100.00p 103.00p 20226
08/05/2018 96.50p 100.00p 95.55p 100.00p 63230
04/05/2018 117.50p 118.96p 91.80p 97.00p 92281
03/05/2018 118.00p 118.96p 116.00p 118.00p 46543
02/05/2018 117.50p 118.50p 116.00p 118.00p 11964
01/05/2018 117.50p 118.00p 116.00p 118.00p 2643
30/04/2018 118.00p 118.90p 116.10p 118.00p 2787
27/04/2018 117.50p 118.90p 117.50p 118.00p 420
26/04/2018 118.00p 118.90p 118.00p 118.00p 1256
25/04/2018 118.00p 118.96p 116.10p 118.00p 2667
24/04/2018 118.00p 118.50p 116.40p 118.00p 11131
23/04/2018 116.00p 118.96p 115.00p 118.00p 11284
20/04/2018 116.00p 117.00p 115.01p 116.00p 7515
19/04/2018 116.00p 116.00p 115.00p 116.00p 1811
18/04/2018 118.50p 118.50p 115.00p 116.00p 12596
17/04/2018 118.50p 119.70p 117.00p 118.50p 17492
16/04/2018 121.00p 121.00p 118.50p 118.50p 2000
13/04/2018 121.00p 121.00p 120.00p 121.00p 8398
12/04/2018 121.00p 121.68p 120.00p 121.00p 3412
11/04/2018 124.00p 124.00p 120.00p 121.00p 36675
10/04/2018 122.50p 124.50p 120.50p 124.00p 67971
09/04/2018 120.50p 120.90p 120.50p 120.50p 4001
06/04/2018 120.50p 120.90p 118.00p 120.50p 6798
05/04/2018 120.50p 121.00p 118.00p 120.50p 4772
04/04/2018 122.50p 122.90p 120.00p 120.50p 21131
03/04/2018 122.50p 122.90p 122.10p 122.50p 4872
29/03/2018 122.50p 122.90p 122.50p 122.50p 813
28/03/2018 122.50p 122.99p 122.50p 122.50p 8518
27/03/2018 122.50p 122.90p 122.27p 122.50p 5488
26/03/2018 122.50p 122.90p 122.20p 122.50p 4051
23/03/2018 126.00p 126.00p 117.78p 122.50p 41315
22/03/2018 126.50p 127.00p 125.00p 126.00p 18504
21/03/2018 130.00p 130.00p 122.00p 126.50p 53057
20/03/2018 130.00p 130.00p 127.00p 130.00p 9147
19/03/2018 130.00p 130.35p 127.13p 130.00p 13961
16/03/2018 130.00p 130.48p 127.00p 130.00p 6948
15/03/2018 127.50p 132.00p 127.50p 130.00p 16569
14/03/2018 131.00p 135.00p 127.00p 127.50p 14827
13/03/2018 131.00p 132.00p 128.00p 131.00p 8783
12/03/2018 126.00p 134.25p 126.00p 131.00p 46037
09/03/2018 123.00p 123.00p 121.50p 123.00p 6302
08/03/2018 123.00p 123.00p 121.50p 123.00p 2226
07/03/2018 123.00p 124.20p 121.48p 123.00p 7257
06/03/2018 123.00p 123.40p 121.48p 123.00p 6942
05/03/2018 123.00p 123.44p 123.00p 123.00p 1980
02/03/2018 123.00p 123.50p 123.00p 123.00p 6652
01/03/2018 123.00p 124.28p 123.00p 123.00p 27171
28/02/2018 128.00p 128.00p 120.00p 123.00p 27716
27/02/2018 128.00p 128.25p 126.01p 128.00p 2790
26/02/2018 128.00p 128.50p 126.00p 128.00p 17154
23/02/2018 127.50p 128.96p 127.50p 128.00p 6364
22/02/2018 127.50p 128.70p 127.50p 127.50p 491
21/02/2018 127.50p 127.90p 125.13p 127.50p 4352
20/02/2018 127.50p 127.95p 127.50p 127.50p 5855
19/02/2018 127.50p 129.00p 125.05p 127.50p 6423
16/02/2018 129.00p 131.72p 125.05p 127.50p 11922
15/02/2018 129.00p 132.00p 125.50p 129.00p 12000
14/02/2018 132.50p 132.50p 125.00p 129.00p 7748
13/02/2018 133.50p 133.50p 130.00p 132.50p 5042
12/02/2018 133.50p 133.50p 132.00p 133.50p 3448
09/02/2018 133.50p 133.50p 132.96p 133.50p 8906
08/02/2018 133.50p 133.50p 132.00p 133.50p 4571
07/02/2018 134.00p 134.00p 130.00p 133.50p 18096
06/02/2018 134.00p 134.25p 133.00p 134.00p 7156
05/02/2018 136.50p 136.50p 128.80p 134.00p 36972
02/02/2018 137.50p 137.70p 135.00p 136.50p 8278
01/02/2018 138.50p 139.20p 135.00p 137.50p 8874
31/01/2018 137.50p 142.12p 135.58p 141.00p 34828
30/01/2018 137.50p 140.00p 135.55p 137.50p 16453
29/01/2018 137.00p 139.00p 136.92p 137.00p 34112
26/01/2018 137.00p 137.00p 135.44p 137.00p 13893
25/01/2018 136.00p 137.00p 136.00p 137.00p 7092
24/01/2018 141.50p 141.50p 133.00p 136.00p 22950
23/01/2018 141.50p 145.00p 138.00p 141.50p 16594
22/01/2018 141.50p 141.50p 138.22p 141.50p 42451
19/01/2018 141.50p 142.85p 138.50p 141.50p 38133
18/01/2018 136.00p 144.00p 136.00p 141.50p 28924
17/01/2018 142.50p 142.50p 134.20p 136.00p 67348
16/01/2018 135.50p 145.00p 135.50p 142.50p 160933
15/01/2018 123.50p 140.00p 123.50p 135.50p 196763
12/01/2018 120.00p 121.25p 119.00p 121.00p 57417
11/01/2018 117.00p 121.48p 117.00p 120.00p 46298
10/01/2018 113.50p 118.48p 113.50p 117.00p 47341
09/01/2018 111.50p 114.94p 111.50p 111.50p 14503
08/01/2018 110.00p 114.00p 110.00p 111.50p 1460
05/01/2018 110.00p 114.00p 110.00p 110.00p 2199734
04/01/2018 110.00p 113.70p 110.00p 110.00p 6622
03/01/2018 110.00p 113.40p 110.00p 110.00p 11696
02/01/2018 110.00p 113.65p 110.00p 110.00p 30822
29/12/2017 110.00p 113.75p 110.00p 110.00p 6250
28/12/2017 108.50p 113.87p 108.50p 110.00p 8138
27/12/2017 108.50p 111.94p 108.50p 108.50p 1655
22/12/2017 108.50p 112.00p 106.50p 108.50p 16314
21/12/2017 106.00p 111.94p 106.00p 108.50p 9230
20/12/2017 106.00p 109.38p 106.00p 106.00p 10934
19/12/2017 102.50p 109.40p 102.50p 106.00p 37140
18/12/2017 100.00p 102.50p 100.00p 102.50p 24387
15/12/2017 100.00p 101.60p 99.50p 100.00p 8025
14/12/2017 100.00p 101.25p 100.00p 100.00p 5180
13/12/2017 100.00p 101.60p 98.84p 100.00p 61298
12/12/2017 99.50p 101.00p 98.84p 100.00p 32299
11/12/2017 102.50p 105.00p 100.00p 101.00p 68612
08/12/2017 98.50p 103.00p 98.50p 102.50p 108654
07/12/2017 97.00p 102.00p 96.50p 101.00p 164245
06/12/2017 102.50p 103.00p 94.10p 97.00p 67425
05/12/2017 102.50p 102.50p 100.00p 102.50p 39000
04/12/2017 102.50p 102.50p 100.00p 102.50p 50667
01/12/2017 102.50p 103.00p 102.50p 102.50p 22516
30/11/2017 101.00p 104.00p 99.80p 102.50p 145184
29/11/2017 101.00p 101.00p 99.75p 101.00p 2766
28/11/2017 101.00p 101.00p 95.50p 101.00p 6500
27/11/2017 101.00p 101.00p 99.80p 101.00p 1000
24/11/2017 101.00p 101.00p 99.80p 101.00p 10500
23/11/2017 98.50p 101.00p 97.00p 101.00p 16098
22/11/2017 94.50p 96.00p 94.10p 94.50p 7820
21/11/2017 94.00p 96.00p 94.00p 94.50p 13437
20/11/2017 94.00p 94.00p 93.10p 94.00p 3793
17/11/2017 94.00p 94.00p 93.05p 94.00p 5156
16/11/2017 93.00p 94.00p 93.00p 94.00p 12423

*Close Price adjusted for both dividends and splits