Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/05/2021 145.00p 152.00p 145.00p 148.50p 1837628
18/05/2021 145.00p 149.00p 143.55p 149.00p 315481
17/05/2021 147.00p 148.00p 143.55p 148.00p 369886
14/05/2021 145.50p 148.00p 143.75p 147.00p 246933
13/05/2021 148.50p 149.00p 142.00p 145.50p 803867
12/05/2021 148.50p 150.00p 147.25p 148.50p 209141
11/05/2021 151.00p 151.00p 147.00p 148.50p 607693
10/05/2021 149.50p 151.50p 149.00p 150.00p 1001777
07/05/2021 149.00p 153.00p 148.00p 149.00p 556203
06/05/2021 146.00p 151.00p 145.00p 150.00p 1618941
05/05/2021 146.50p 151.00p 145.00p 151.00p 317635
04/05/2021 148.00p 150.00p 146.00p 147.00p 376396
30/04/2021 147.00p 151.00p 146.00p 151.00p 190837
29/04/2021 148.50p 148.50p 146.00p 147.00p 723610
28/04/2021 153.00p 153.10p 147.00p 150.00p 1465738
27/04/2021 145.50p 156.00p 145.50p 156.00p 786817
26/04/2021 145.50p 148.08p 144.10p 147.50p 538117
23/04/2021 143.50p 146.50p 143.00p 145.00p 465544
22/04/2021 144.50p 147.00p 143.25p 143.50p 194476
21/04/2021 144.50p 147.00p 142.00p 145.00p 334385
20/04/2021 148.00p 148.54p 143.00p 143.00p 577754
19/04/2021 147.00p 148.00p 146.05p 147.00p 622186
16/04/2021 146.00p 149.00p 145.00p 147.00p 422999
15/04/2021 146.50p 148.00p 144.00p 147.00p 649316
14/04/2021 144.50p 149.00p 144.25p 148.00p 273666
13/04/2021 147.00p 148.45p 140.00p 144.50p 926240
12/04/2021 148.50p 151.50p 143.63p 151.50p 901044
09/04/2021 147.00p 150.95p 146.50p 150.50p 760940
08/04/2021 141.50p 150.00p 141.50p 149.00p 3950813
07/04/2021 141.00p 143.50p 139.00p 141.50p 536690
06/04/2021 141.00p 147.00p 139.00p 147.00p 543617
01/04/2021 141.00p 143.00p 139.10p 143.00p 254375
31/03/2021 143.50p 143.50p 139.00p 139.00p 94643
30/03/2021 143.50p 143.95p 142.00p 143.50p 108364
29/03/2021 143.50p 144.98p 142.35p 143.50p 121109
26/03/2021 143.00p 144.85p 141.55p 143.50p 594235
25/03/2021 143.00p 145.00p 140.00p 142.00p 103777
24/03/2021 143.50p 145.00p 141.25p 143.00p 152584
23/03/2021 142.50p 146.00p 142.50p 145.00p 109974
22/03/2021 144.50p 148.00p 139.44p 142.50p 577346
19/03/2021 146.50p 148.00p 140.25p 146.00p 470310
18/03/2021 146.00p 150.00p 144.00p 150.00p 328542
17/03/2021 144.50p 150.00p 144.01p 146.00p 849663
16/03/2021 135.00p 149.40p 135.00p 145.00p 2036391
15/03/2021 135.50p 137.00p 134.25p 135.00p 147835
12/03/2021 135.00p 137.00p 133.00p 136.00p 378458
11/03/2021 134.50p 137.00p 133.10p 137.00p 292063
10/03/2021 132.50p 136.74p 130.15p 136.00p 697044
09/03/2021 135.00p 137.00p 130.82p 135.00p 601966
08/03/2021 134.50p 138.00p 133.00p 138.00p 520616
05/03/2021 135.50p 136.00p 132.00p 132.00p 195123
04/03/2021 137.00p 139.00p 132.20p 135.00p 405777
03/03/2021 131.00p 140.00p 129.00p 140.00p 2061438
02/03/2021 132.00p 133.00p 130.00p 131.00p 120055
01/03/2021 132.00p 133.00p 131.00p 132.00p 322630
26/02/2021 129.00p 132.98p 129.00p 132.00p 426842
25/02/2021 131.00p 131.10p 126.52p 129.00p 527154
24/02/2021 130.50p 133.00p 128.63p 131.00p 178049
23/02/2021 130.00p 132.00p 128.10p 130.50p 291340
22/02/2021 130.00p 133.44p 130.00p 130.00p 669361
19/02/2021 128.50p 132.49p 128.50p 132.00p 1192378
18/02/2021 127.50p 132.00p 127.50p 128.50p 977109
17/02/2021 128.00p 129.00p 126.03p 127.50p 342178
16/02/2021 128.00p 129.00p 127.56p 129.00p 231182
15/02/2021 126.50p 129.00p 125.00p 128.00p 393275
12/02/2021 127.00p 128.69p 125.00p 127.00p 120812
11/02/2021 126.50p 128.74p 125.00p 127.00p 388789
10/02/2021 127.00p 129.00p 125.52p 126.50p 314051
09/02/2021 127.00p 128.00p 125.05p 126.50p 169803
08/02/2021 122.50p 128.63p 122.10p 127.00p 375597
05/02/2021 122.50p 123.75p 121.25p 122.50p 130105
04/02/2021 123.00p 124.00p 120.00p 122.50p 33525
03/02/2021 125.00p 125.00p 121.13p 123.00p 99708
02/02/2021 124.50p 124.80p 122.65p 124.50p 35649
01/02/2021 120.50p 124.95p 119.52p 124.00p 306441
29/01/2021 121.50p 123.00p 118.90p 120.50p 37933
28/01/2021 123.00p 123.00p 115.13p 121.50p 292471
27/01/2021 124.50p 125.00p 121.00p 123.00p 104373
26/01/2021 126.50p 126.50p 122.25p 124.50p 146838
25/01/2021 126.50p 128.00p 126.50p 126.50p 99489
22/01/2021 129.00p 130.00p 126.00p 126.50p 189036
21/01/2021 129.00p 130.00p 129.00p 129.00p 157289
20/01/2021 129.50p 131.00p 128.00p 129.00p 411262
19/01/2021 127.50p 129.98p 127.50p 129.50p 373773
18/01/2021 126.00p 129.00p 126.00p 129.00p 200299
15/01/2021 125.50p 127.00p 124.00p 126.00p 76984
14/01/2021 127.50p 128.00p 124.00p 128.00p 172485
13/01/2021 128.00p 129.00p 126.10p 127.50p 187742
12/01/2021 124.50p 131.00p 123.00p 128.00p 1170507
11/01/2021 128.00p 128.10p 122.15p 125.00p 218865
08/01/2021 129.50p 130.00p 126.00p 128.00p 124301
07/01/2021 130.50p 131.49p 129.00p 131.00p 148129
06/01/2021 131.00p 132.33p 129.00p 132.00p 1712655
05/01/2021 138.50p 139.34p 128.00p 131.00p 4319915
04/01/2021 129.00p 141.75p 129.00p 140.00p 358465
31/12/2020 125.50p 130.00p 124.50p 127.50p 140552
30/12/2020 120.50p 125.00p 119.00p 124.00p 257745
24/12/2020 108.50p 114.00p 107.00p 112.50p 493520
23/12/2020 102.50p 109.00p 102.50p 107.00p 536622
22/12/2020 97.50p 105.00p 96.44p 102.50p 236421
21/12/2020 101.00p 101.99p 95.24p 97.00p 220929
18/12/2020 100.50p 102.20p 99.55p 101.00p 165689
17/12/2020 100.50p 101.50p 96.50p 100.00p 141205
16/12/2020 97.50p 102.25p 96.25p 100.50p 114971
15/12/2020 97.50p 100.00p 95.75p 97.50p 99364
14/12/2020 94.50p 100.00p 94.15p 97.50p 177244
11/12/2020 93.00p 96.50p 92.10p 94.50p 301025
10/12/2020 90.00p 94.00p 90.00p 92.50p 398590
09/12/2020 90.00p 91.92p 89.60p 90.00p 705324
08/12/2020 90.00p 92.95p 89.60p 90.00p 303180
07/12/2020 87.50p 91.94p 87.50p 90.00p 805516
04/12/2020 86.50p 89.00p 85.50p 88.00p 545309
03/12/2020 86.50p 86.80p 85.26p 86.50p 311766
02/12/2020 87.50p 88.00p 85.00p 86.50p 333825
01/12/2020 87.00p 87.50p 85.80p 87.00p 53749
30/11/2020 89.00p 92.00p 85.00p 87.00p 285666
27/11/2020 89.50p 89.50p 85.60p 86.50p 112087
26/11/2020 88.50p 88.50p 87.00p 88.00p 67978
25/11/2020 86.00p 89.00p 84.25p 89.00p 606694
24/11/2020 83.00p 86.95p 83.00p 85.50p 595998
23/11/2020 79.50p 80.00p 79.48p 79.50p 232040
20/11/2020 79.50p 79.60p 79.50p 79.50p 29861
19/11/2020 79.50p 80.00p 79.00p 79.50p 47572
18/11/2020 77.00p 80.00p 77.00p 79.50p 91711
17/11/2020 75.00p 79.00p 75.00p 77.00p 45434
16/11/2020 74.50p 77.00p 74.50p 75.00p 142475
13/11/2020 74.50p 75.50p 74.50p 74.50p 26215
12/11/2020 76.00p 76.00p 74.00p 74.50p 39263
10/11/2020 76.50p 78.00p 75.26p 76.50p 33154
09/11/2020 73.50p 78.00p 72.00p 76.50p 133297
06/11/2020 71.50p 73.97p 71.50p 73.00p 81670
05/11/2020 71.50p 72.25p 71.50p 71.50p 17043
04/11/2020 71.00p 72.00p 71.00p 71.50p 19962
03/11/2020 71.00p 71.70p 71.00p 71.00p 25000
02/11/2020 70.50p 71.75p 70.00p 71.00p 44087
30/10/2020 71.00p 71.56p 68.00p 70.00p 85010
29/10/2020 72.50p 72.90p 70.00p 71.00p 61959
28/10/2020 75.00p 75.20p 72.00p 72.50p 26187
27/10/2020 77.00p 77.00p 73.10p 75.00p 56778
26/10/2020 77.00p 77.00p 76.90p 77.00p 29139
23/10/2020 77.50p 77.50p 75.00p 77.00p 14969
22/10/2020 77.50p 77.50p 75.00p 77.50p 2058
21/10/2020 77.50p 77.95p 75.00p 77.50p 26783
20/10/2020 77.50p 78.25p 75.60p 77.50p 21827
19/10/2020 77.50p 78.70p 76.50p 78.00p 12425
16/10/2020 79.50p 79.50p 76.50p 78.00p 2552919
15/10/2020 80.00p 81.00p 77.75p 79.50p 353756
14/10/2020 80.00p 81.95p 78.50p 80.00p 104026
13/10/2020 80.50p 80.50p 78.10p 80.00p 45645
12/10/2020 73.50p 82.00p 73.50p 80.00p 118986
09/10/2020 74.50p 77.00p 74.50p 75.50p 46750
08/10/2020 73.00p 76.70p 72.00p 74.50p 63098
07/10/2020 71.50p 73.90p 71.50p 72.00p 8795
06/10/2020 73.50p 74.87p 69.00p 72.00p 37763
05/10/2020 74.50p 74.98p 73.00p 74.50p 24118
02/10/2020 74.50p 74.50p 74.40p 74.50p 862
01/10/2020 74.50p 74.50p 74.40p 74.50p 4552
30/09/2020 74.50p 74.50p 74.01p 74.50p 466
29/09/2020 74.50p 74.70p 73.50p 74.50p 38456
28/09/2020 73.50p 75.00p 72.99p 74.50p 68927
25/09/2020 75.00p 75.00p 72.03p 73.50p 23927
24/09/2020 75.00p 75.00p 73.04p 75.00p 400
23/09/2020 76.50p 76.50p 72.50p 75.00p 39453
22/09/2020 76.50p 76.50p 75.52p 76.50p 11781
21/09/2020 77.50p 77.50p 75.50p 76.50p 30179
18/09/2020 80.50p 80.50p 75.50p 76.50p 74542
17/09/2020 79.00p 84.00p 79.00p 80.50p 111815
16/09/2020 74.00p 82.00p 74.00p 80.00p 187970
15/09/2020 73.50p 75.98p 73.50p 74.00p 57718
14/09/2020 73.50p 75.00p 72.00p 73.50p 61405
11/09/2020 73.50p 74.99p 72.55p 73.50p 28802
10/09/2020 73.50p 73.50p 73.50p 73.50p 0
09/09/2020 72.50p 75.00p 72.00p 73.50p 13278
08/09/2020 75.00p 75.00p 74.00p 75.00p 18442
07/09/2020 73.50p 75.60p 73.00p 75.00p 201626
04/09/2020 76.00p 76.65p 74.50p 74.50p 20724
03/09/2020 76.00p 76.60p 75.55p 76.00p 23539
02/09/2020 76.00p 76.75p 75.00p 76.00p 96764
01/09/2020 76.00p 76.50p 75.13p 76.00p 11822
28/08/2020 76.50p 76.50p 73.11p 76.00p 80331
27/08/2020 76.50p 76.50p 75.30p 76.50p 1407
26/08/2020 76.50p 76.90p 76.50p 76.50p 65685
25/08/2020 76.50p 76.90p 75.25p 76.50p 7373
24/08/2020 76.00p 77.00p 74.75p 76.50p 6278
21/08/2020 76.50p 76.50p 74.25p 76.00p 4719
20/08/2020 75.50p 77.00p 75.00p 76.50p 50442
19/08/2020 78.00p 79.25p 76.30p 77.00p 62277
18/08/2020 77.50p 79.40p 76.00p 78.00p 31812
17/08/2020 76.50p 81.00p 75.15p 80.00p 77613
14/08/2020 76.50p 78.00p 74.00p 74.00p 16609
13/08/2020 76.00p 78.00p 76.00p 76.00p 1015
12/08/2020 74.00p 78.00p 73.60p 76.00p 16196
11/08/2020 74.00p 76.00p 74.00p 74.00p 18667
10/08/2020 73.50p 75.00p 72.50p 74.00p 65101
07/08/2020 73.50p 74.90p 72.50p 73.50p 2633
06/08/2020 73.50p 75.06p 72.00p 73.50p 30729
05/08/2020 73.50p 75.00p 72.60p 73.50p 50907
04/08/2020 74.50p 74.90p 72.43p 73.50p 22043
03/08/2020 76.00p 77.98p 72.95p 74.50p 28656
31/07/2020 76.00p 77.98p 76.00p 76.00p 53491

*Close Price adjusted for both dividends and splits