Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/12/2025 111.50p 119.50p 105.61p 119.50p 831937
22/12/2025 106.50p 112.00p 106.00p 112.00p 1555333
19/12/2025 102.50p 107.00p 102.50p 107.00p 1067880
17/12/2025 97.00p 100.00p 96.00p 100.00p 812057
16/12/2025 94.50p 98.00p 94.50p 97.00p 345246
15/12/2025 93.50p 96.00p 92.00p 97.00p 179990
12/12/2025 90.50p 95.00p 90.50p 93.00p 307006
11/12/2025 91.50p 92.00p 88.15p 89.50p 104970
10/12/2025 92.00p 93.00p 91.00p 91.50p 103984
09/12/2025 92.50p 93.00p 91.00p 92.00p 139470
08/12/2025 91.50p 95.00p 91.00p 93.00p 375339
05/12/2025 95.00p 95.00p 90.20p 91.60p 374209
04/12/2025 95.00p 95.00p 93.00p 93.00p 236930
03/12/2025 94.50p 97.00p 93.15p 94.00p 197686
02/12/2025 95.00p 96.00p 92.26p 95.00p 417307
01/12/2025 98.50p 98.50p 95.00p 95.00p 1339309
28/11/2025 94.00p 99.75p 94.00p 99.00p 308112
27/11/2025 94.00p 96.00p 93.00p 94.00p 400500
26/11/2025 94.00p 96.00p 93.00p 93.40p 2113686
25/11/2025 95.00p 95.00p 94.20p 95.00p 70873
24/11/2025 94.00p 96.00p 92.00p 95.00p 49779
21/11/2025 96.00p 98.00p 92.00p 95.00p 474863
20/11/2025 96.00p 98.00p 96.00p 96.60p 192601
19/11/2025 95.50p 98.00p 94.00p 98.00p 43666
18/11/2025 96.50p 98.00p 94.00p 98.00p 252776
17/11/2025 97.00p 98.00p 96.62p 97.00p 109481
14/11/2025 98.50p 98.50p 95.50p 97.00p 271434
13/11/2025 99.50p 101.40p 98.00p 98.00p 367713
12/11/2025 99.50p 99.50p 97.00p 99.00p 95924
11/11/2025 97.00p 100.00p 96.00p 98.00p 297131
10/11/2025 95.50p 98.00p 94.20p 98.00p 108677
07/11/2025 94.50p 97.00p 93.00p 96.00p 113457
06/11/2025 94.50p 95.40p 93.00p 94.60p 128653
05/11/2025 96.50p 98.00p 93.17p 94.80p 295056
04/11/2025 97.50p 100.00p 95.00p 97.00p 92928
03/11/2025 98.50p 100.00p 95.50p 97.00p 234176
31/10/2025 99.00p 100.00p 97.00p 98.40p 138504
30/10/2025 97.00p 100.00p 96.00p 99.00p 144389
29/10/2025 97.00p 99.00p 95.00p 97.00p 245641
28/10/2025 98.50p 99.00p 95.00p 97.00p 99981
27/10/2025 99.00p 100.00p 97.50p 98.00p 291821
24/10/2025 99.00p 100.00p 98.00p 99.00p 119107
23/10/2025 98.00p 100.00p 97.80p 100.00p 262183
22/10/2025 99.00p 100.00p 97.00p 98.00p 121524
21/10/2025 99.50p 101.00p 98.00p 100.00p 438734
20/10/2025 99.50p 101.00p 99.10p 101.00p 181612
17/10/2025 99.00p 101.00p 98.00p 100.00p 308029
16/10/2025 99.50p 101.00p 98.00p 101.00p 213275
15/10/2025 99.50p 101.00p 98.00p 101.00p 65878
14/10/2025 101.00p 103.00p 98.00p 100.00p 904075
13/10/2025 101.50p 102.00p 100.00p 102.00p 335803
10/10/2025 102.00p 103.00p 100.00p 102.50p 196300
09/10/2025 101.50p 104.00p 101.00p 103.00p 597225
08/10/2025 100.00p 103.00p 100.00p 101.00p 1106701
07/10/2025 102.00p 103.00p 100.00p 101.00p 466990
06/10/2025 98.50p 106.00p 98.00p 100.00p 698798
03/10/2025 106.00p 106.15p 97.80p 97.80p 1514282
02/10/2025 105.50p 107.00p 105.00p 106.00p 378969
01/10/2025 103.50p 108.00p 103.00p 106.00p 601654
30/09/2025 102.00p 103.50p 99.00p 103.00p 400797
29/09/2025 100.50p 104.00p 99.00p 102.00p 735249
26/09/2025 97.50p 102.00p 97.16p 101.00p 840975
25/09/2025 95.50p 98.00p 94.00p 97.50p 591266
24/09/2025 95.00p 96.00p 95.00p 96.00p 84088
23/09/2025 95.00p 97.00p 93.70p 96.00p 347424
22/09/2025 91.50p 95.00p 91.00p 95.00p 229060
19/09/2025 91.50p 93.00p 90.71p 91.50p 65953
18/09/2025 92.50p 94.00p 90.00p 91.50p 344438
17/09/2025 93.50p 94.60p 91.13p 94.00p 299733
16/09/2025 93.50p 93.50p 93.50p 94.00p 119019
15/09/2025 93.50p 95.00p 92.00p 93.50p 226956
12/09/2025 93.00p 94.00p 92.82p 94.00p 176950
11/09/2025 92.50p 92.50p 92.00p 94.00p 213039
10/09/2025 92.50p 93.40p 91.40p 92.00p 487899
09/09/2025 92.50p 94.00p 91.78p 93.00p 632639
08/09/2025 92.00p 93.00p 91.00p 93.00p 335756
05/09/2025 91.00p 93.00p 91.00p 92.00p 292260
04/09/2025 94.00p 95.00p 91.12p 92.00p 496791
03/09/2025 94.50p 96.00p 94.00p 95.00p 415686
02/09/2025 94.00p 96.00p 94.00p 94.50p 243536
01/09/2025 91.50p 95.00p 90.00p 95.00p 360995
29/08/2025 91.00p 92.14p 90.00p 91.00p 206757
28/08/2025 91.00p 92.00p 90.00p 91.00p 119164
27/08/2025 90.00p 91.80p 89.00p 91.00p 236492
26/08/2025 89.50p 92.00p 89.00p 90.00p 266289
22/08/2025 89.50p 92.00p 89.50p 90.00p 246488
21/08/2025 89.00p 91.00p 88.00p 91.00p 85059
20/08/2025 89.00p 90.00p 88.00p 89.00p 147037
19/08/2025 88.00p 90.00p 88.00p 90.00p 169030
18/08/2025 88.00p 88.50p 87.30p 88.50p 287552
15/08/2025 88.00p 89.00p 87.00p 88.00p 194844
14/08/2025 87.50p 89.00p 86.00p 86.00p 84954
13/08/2025 88.00p 90.00p 86.00p 87.00p 311207
12/08/2025 86.50p 89.33p 85.00p 88.00p 135714
11/08/2025 86.50p 88.00p 85.00p 88.00p 346112
08/08/2025 86.50p 88.00p 86.30p 87.40p 187903
07/08/2025 86.50p 88.00p 85.00p 86.50p 73821
06/08/2025 86.50p 88.00p 85.00p 87.00p 313177
05/08/2025 84.50p 87.50p 84.50p 85.60p 508310
04/08/2025 86.50p 87.00p 83.91p 85.00p 526971
01/08/2025 90.50p 91.00p 87.00p 87.00p 505270
31/07/2025 92.50p 93.00p 90.00p 90.00p 353301
30/07/2025 93.00p 95.00p 92.00p 92.00p 200096
29/07/2025 93.00p 94.00p 92.00p 92.60p 137516
28/07/2025 93.00p 94.00p 92.00p 93.40p 280289
25/07/2025 93.50p 95.00p 92.00p 93.50p 68776
24/07/2025 93.50p 96.00p 92.00p 93.50p 183863
23/07/2025 93.50p 95.00p 92.60p 94.60p 108718
22/07/2025 96.00p 97.40p 92.00p 93.00p 482134
21/07/2025 95.00p 99.00p 95.00p 96.20p 996844
18/07/2025 91.00p 97.00p 90.95p 95.00p 286897
17/07/2025 90.00p 93.00p 90.00p 93.00p 407565
16/07/2025 90.00p 92.20p 89.35p 90.00p 380196
15/07/2025 88.00p 92.00p 87.00p 91.00p 826371
14/07/2025 86.50p 89.00p 85.66p 88.00p 405756
11/07/2025 85.50p 88.00p 85.00p 88.00p 455220
10/07/2025 84.00p 87.50p 83.00p 85.50p 63226
09/07/2025 82.50p 85.00p 79.30p 84.00p 398261
08/07/2025 86.00p 87.00p 85.00p 86.00p 219715
07/07/2025 86.00p 86.90p 85.00p 85.00p 78569
04/07/2025 86.00p 86.60p 85.70p 86.00p 51909
03/07/2025 86.50p 88.00p 85.14p 87.00p 646904
02/07/2025 86.00p 88.00p 85.00p 87.00p 428915
01/07/2025 84.50p 87.00p 83.00p 85.00p 200322
30/06/2025 84.00p 88.00p 82.00p 86.00p 471789
27/06/2025 83.00p 85.00p 83.00p 84.00p 262564
26/06/2025 79.50p 85.00p 79.50p 85.00p 935873
25/06/2025 79.00p 80.00p 79.00p 80.00p 256347
24/06/2025 79.00p 80.00p 78.00p 79.00p 163215
23/06/2025 79.00p 80.00p 78.00p 79.00p 366718
20/06/2025 79.00p 80.00p 77.13p 79.00p 242022
19/06/2025 79.00p 80.00p 78.00p 78.60p 307790
18/06/2025 79.50p 80.40p 78.00p 79.00p 176583
17/06/2025 84.00p 84.00p 77.25p 80.00p 1138638
16/06/2025 82.50p 86.75p 82.00p 84.00p 424221
13/06/2025 84.50p 85.80p 82.00p 83.00p 556307
12/06/2025 83.50p 86.00p 81.00p 86.00p 633541
11/06/2025 83.00p 86.34p 83.00p 85.00p 715706
10/06/2025 82.50p 84.00p 82.00p 83.40p 374284
09/06/2025 75.50p 85.00p 75.50p 83.00p 1410038
06/06/2025 73.50p 76.60p 73.00p 76.60p 139945
05/06/2025 69.00p 74.00p 68.42p 74.00p 563440
04/06/2025 69.00p 70.00p 68.00p 69.00p 187413
03/06/2025 69.50p 70.00p 68.00p 69.00p 221233
02/06/2025 70.50p 71.90p 69.00p 69.50p 298170
30/05/2025 68.50p 71.00p 68.00p 71.00p 476850
29/05/2025 66.00p 67.40p 65.00p 67.40p 245752
28/05/2025 65.00p 67.00p 65.00p 67.00p 191209
27/05/2025 65.00p 66.70p 64.00p 65.00p 266046
23/05/2025 63.50p 66.50p 63.00p 66.00p 268140
22/05/2025 62.50p 64.00p 61.00p 63.00p 647644
21/05/2025 58.00p 62.20p 57.00p 62.00p 327770
20/05/2025 56.00p 58.00p 54.50p 57.50p 189868
19/05/2025 61.00p 61.00p 54.00p 56.40p 411215
16/05/2025 61.00p 63.00p 60.55p 61.50p 167385
15/05/2025 60.00p 62.00p 59.80p 61.00p 119456
14/05/2025 57.50p 60.50p 57.50p 60.00p 702055
13/05/2025 56.50p 60.00p 56.50p 57.50p 74251
12/05/2025 56.50p 58.00p 56.16p 56.50p 15965
09/05/2025 56.50p 58.00p 56.50p 57.00p 24736
08/05/2025 56.50p 57.22p 55.00p 56.20p 17936
07/05/2025 56.50p 57.90p 55.00p 55.20p 120621
06/05/2025 55.50p 58.00p 55.10p 56.50p 36742
02/05/2025 56.50p 57.00p 54.90p 56.00p 25890
01/05/2025 56.50p 58.00p 55.00p 56.50p 11230
30/04/2025 56.50p 58.00p 55.00p 56.50p 46842
29/04/2025 56.50p 58.00p 53.00p 56.50p 97932
28/04/2025 56.50p 57.50p 55.20p 56.50p 23287
25/04/2025 55.50p 56.98p 55.36p 56.00p 32884
24/04/2025 55.50p 57.00p 55.25p 55.50p 41475
23/04/2025 54.50p 57.00p 54.00p 57.00p 48306
22/04/2025 54.00p 56.00p 53.00p 54.50p 21339
17/04/2025 53.50p 55.00p 53.00p 55.00p 108346
16/04/2025 53.00p 54.00p 53.00p 53.00p 96639
15/04/2025 52.50p 54.00p 52.50p 54.00p 202341
14/04/2025 51.00p 53.00p 50.55p 52.00p 80794
11/04/2025 50.50p 51.00p 49.00p 51.00p 206557
10/04/2025 49.50p 53.00p 49.00p 50.00p 194612
09/04/2025 51.50p 51.95p 48.68p 49.00p 256324
08/04/2025 51.50p 54.00p 51.00p 51.60p 222008
07/04/2025 52.50p 54.00p 50.00p 51.50p 162971
04/04/2025 57.50p 57.50p 52.00p 53.50p 181251
03/04/2025 59.50p 60.00p 56.20p 57.00p 189429
02/04/2025 62.00p 62.90p 60.00p 61.20p 108115
01/04/2025 62.00p 63.00p 61.00p 62.00p 198540
31/03/2025 65.00p 65.00p 61.00p 62.00p 309366
28/03/2025 63.50p 66.00p 63.50p 64.50p 250060
27/03/2025 63.00p 64.00p 62.00p 63.50p 57606
26/03/2025 62.50p 63.20p 62.50p 62.80p 59943
25/03/2025 63.00p 63.33p 61.50p 62.50p 137964
24/03/2025 63.00p 63.50p 62.52p 63.00p 35255
21/03/2025 63.00p 63.90p 62.52p 63.00p 37594
20/03/2025 63.00p 64.00p 63.00p 63.00p 50738
19/03/2025 63.00p 64.00p 62.00p 63.80p 166060
18/03/2025 63.00p 64.00p 62.00p 63.00p 154174
17/03/2025 63.50p 65.00p 63.20p 64.00p 71434
14/03/2025 61.50p 64.00p 61.50p 63.50p 57400
13/03/2025 59.00p 63.25p 58.16p 62.00p 246665
12/03/2025 57.50p 60.00p 57.35p 59.00p 112428
11/03/2025 55.00p 57.85p 55.00p 57.00p 566394

*Close Price adjusted for both dividends and splits