Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/08/2016 88.00p 88.00p 81.50p 81.50p 15454
24/08/2016 88.00p 89.01p 88.00p 88.00p 14625
23/08/2016 88.00p 88.96p 84.82p 88.00p 21555
22/08/2016 91.50p 91.50p 88.00p 88.00p 33569
19/08/2016 92.00p 98.00p 90.64p 91.50p 51591
18/08/2016 92.00p 93.00p 90.64p 92.00p 9617
17/08/2016 93.00p 95.40p 90.20p 92.00p 16578
16/08/2016 85.50p 95.50p 85.50p 93.00p 29684
15/08/2016 76.50p 89.30p 76.50p 85.50p 49010
12/08/2016 66.50p 77.70p 66.50p 76.50p 72118
11/08/2016 66.50p 67.70p 66.50p 66.50p 3000
10/08/2016 66.50p 67.70p 66.50p 66.50p 2500
09/08/2016 66.50p 66.50p 66.50p 66.50p 0
08/08/2016 66.50p 67.50p 66.50p 66.50p 634
05/08/2016 62.50p 66.50p 62.50p 66.50p 6150
04/08/2016 62.50p 63.50p 62.50p 62.50p 3366
03/08/2016 62.50p 63.50p 62.50p 62.50p 6500
02/08/2016 62.50p 62.50p 62.50p 62.50p 0
01/08/2016 62.50p 62.50p 62.50p 62.50p 0
29/07/2016 62.50p 62.50p 60.00p 62.50p 14644
28/07/2016 63.50p 63.50p 60.50p 62.50p 8318
27/07/2016 63.50p 63.50p 63.50p 63.50p 0
26/07/2016 63.50p 63.50p 63.50p 63.50p 0
25/07/2016 63.50p 65.50p 63.50p 63.50p 18
22/07/2016 63.50p 63.50p 63.50p 63.50p 0
21/07/2016 63.50p 65.72p 63.50p 63.50p 20
20/07/2016 63.50p 63.50p 63.50p 63.50p 0
19/07/2016 63.50p 63.50p 63.50p 63.50p 0
18/07/2016 65.00p 67.00p 50.00p 63.50p 2703178
15/07/2016 65.00p 67.00p 65.00p 65.00p 5900
14/07/2016 65.00p 67.00p 65.00p 65.00p 1905
13/07/2016 57.50p 67.50p 57.50p 65.00p 34877
12/07/2016 48.50p 59.00p 48.50p 57.50p 16660
11/07/2016 47.50p 50.00p 47.50p 48.50p 11000
08/07/2016 47.50p 48.00p 47.50p 47.50p 11716
07/07/2016 47.50p 47.50p 47.50p 47.50p 0
06/07/2016 47.50p 47.50p 47.50p 47.50p 0
05/07/2016 47.50p 48.07p 47.50p 47.50p 625
04/07/2016 47.50p 47.50p 47.26p 47.50p 19618
01/07/2016 47.50p 47.50p 47.50p 47.50p 0
30/06/2016 47.50p 47.50p 47.50p 47.50p 0
29/06/2016 47.50p 47.50p 47.05p 47.50p 17014
28/06/2016 47.50p 47.50p 47.50p 47.50p 0
27/06/2016 47.50p 47.50p 47.20p 47.50p 3000
24/06/2016 48.50p 49.50p 48.50p 48.50p 0
23/06/2016 49.50p 50.70p 47.28p 49.50p 10883
22/06/2016 51.50p 51.50p 49.50p 49.50p 47744
21/06/2016 51.50p 51.50p 51.50p 51.50p 0
20/06/2016 51.50p 51.50p 50.89p 51.50p 39402
17/06/2016 51.50p 51.50p 50.89p 51.50p 580
16/06/2016 51.50p 52.70p 50.85p 51.50p 711
15/06/2016 51.50p 52.37p 50.80p 51.50p 2002
14/06/2016 50.00p 52.40p 48.95p 51.50p 38271
13/06/2016 48.00p 52.45p 48.00p 50.00p 95687
10/06/2016 39.50p 51.00p 39.50p 48.00p 24126
09/06/2016 39.50p 39.50p 39.20p 39.50p 54000
08/06/2016 35.00p 42.00p 35.00p 39.00p 2690

*Close Price adjusted for both dividends and splits