Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits