Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/09/2019 119.50p 121.40p 119.50p 120.50p 1315583
03/09/2019 119.50p 120.00p 119.50p 119.50p 2000
02/09/2019 118.50p 120.00p 117.96p 119.50p 19170
30/08/2019 115.00p 120.00p 114.80p 118.50p 22269
29/08/2019 115.00p 115.00p 114.30p 115.00p 2617
28/08/2019 115.00p 115.00p 113.60p 115.00p 969
27/08/2019 115.00p 115.00p 113.50p 115.00p 181451
23/08/2019 115.00p 115.00p 113.50p 115.00p 51412
22/08/2019 115.00p 115.00p 113.50p 115.00p 1191
21/08/2019 115.00p 115.00p 114.40p 115.00p 2200
20/08/2019 115.00p 115.00p 114.40p 115.00p 2200
19/08/2019 115.00p 115.00p 113.50p 115.00p 1974
16/08/2019 115.00p 115.00p 113.50p 115.00p 3790
15/08/2019 115.00p 115.00p 115.00p 115.00p 0
14/08/2019 115.00p 115.00p 113.50p 115.00p 2891
13/08/2019 115.00p 115.00p 113.50p 115.00p 405905
12/08/2019 114.00p 114.00p 114.00p 114.00p 0
09/08/2019 114.00p 114.00p 113.28p 114.00p 4884
08/08/2019 114.00p 114.00p 113.28p 114.00p 350
07/08/2019 114.00p 114.50p 114.00p 114.00p 4362
06/08/2019 114.00p 114.70p 112.87p 114.00p 1500
05/08/2019 114.00p 114.70p 112.87p 114.00p 1213
02/08/2019 114.00p 114.74p 111.00p 114.00p 4837
01/08/2019 116.00p 116.00p 110.00p 113.00p 170906
31/07/2019 113.00p 113.00p 113.00p 113.00p 0
30/07/2019 113.00p 114.40p 113.00p 113.00p 820033
29/07/2019 113.00p 113.00p 110.00p 113.00p 18716
26/07/2019 112.50p 114.50p 112.50p 113.00p 11668
25/07/2019 112.50p 114.50p 112.50p 112.50p 501
24/07/2019 112.50p 113.95p 112.50p 112.50p 10323
23/07/2019 112.50p 112.50p 112.50p 112.50p 208000
22/07/2019 112.50p 112.50p 112.50p 112.50p 0
19/07/2019 112.50p 112.50p 111.00p 112.50p 3456
18/07/2019 112.50p 112.50p 112.50p 112.50p 0
17/07/2019 111.00p 112.71p 111.00p 112.50p 202609
16/07/2019 111.00p 111.00p 110.30p 111.00p 5400
15/07/2019 111.00p 111.00p 111.00p 111.00p 0
12/07/2019 111.00p 111.80p 110.30p 111.00p 3468
11/07/2019 110.00p 111.40p 110.00p 111.00p 7782
10/07/2019 109.00p 110.00p 109.00p 110.00p 59586
09/07/2019 109.50p 113.00p 108.20p 109.00p 45419
08/07/2019 109.50p 109.50p 106.00p 109.50p 12339
05/07/2019 107.50p 110.00p 107.50p 109.50p 4012
04/07/2019 107.00p 109.00p 107.00p 107.50p 5060
03/07/2019 106.00p 109.00p 105.72p 109.00p 339350
02/07/2019 106.50p 107.00p 106.00p 106.00p 2000
01/07/2019 107.50p 111.00p 106.50p 106.50p 831533
28/06/2019 108.00p 108.00p 106.50p 107.50p 6113
27/06/2019 108.00p 108.00p 108.00p 108.00p 0
26/06/2019 106.50p 110.00p 106.50p 108.00p 15400
25/06/2019 106.50p 106.50p 103.00p 103.00p 935
24/06/2019 106.50p 110.00p 106.50p 106.50p 7
21/06/2019 106.50p 109.00p 105.00p 106.50p 1033
20/06/2019 106.50p 110.00p 105.00p 106.50p 4002519
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

*Close Price adjusted for both dividends and splits