Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
29/07/2020 77.50p 80.00p 77.10p 77.50p 31755
28/07/2020 74.00p 79.95p 74.00p 77.50p 35328
27/07/2020 70.00p 77.00p 70.00p 76.00p 66102
24/07/2020 70.00p 71.00p 68.50p 69.50p 66229
23/07/2020 70.00p 71.00p 69.50p 69.50p 24846
22/07/2020 70.00p 71.00p 68.30p 69.50p 15680
21/07/2020 67.50p 71.00p 67.50p 69.50p 136621
20/07/2020 65.50p 70.00p 65.50p 67.50p 29966
17/07/2020 65.00p 65.50p 65.00p 65.00p 11615
16/07/2020 65.50p 65.50p 64.68p 65.00p 12834
15/07/2020 66.00p 66.00p 65.25p 65.50p 14905
14/07/2020 66.00p 68.00p 65.00p 66.00p 20351
13/07/2020 66.00p 67.95p 64.40p 66.00p 13090
10/07/2020 64.00p 68.00p 64.00p 66.00p 49251
09/07/2020 62.00p 64.90p 60.54p 64.00p 350363
08/07/2020 59.00p 60.00p 59.00p 60.00p 67711
07/07/2020 59.00p 60.00p 58.25p 59.00p 5871
06/07/2020 55.00p 60.00p 55.00p 59.00p 125298
03/07/2020 54.50p 55.00p 54.50p 55.00p 18181
02/07/2020 54.50p 57.00p 54.48p 54.50p 78370
01/07/2020 56.50p 57.00p 54.50p 54.50p 68650
30/06/2020 56.50p 57.13p 55.18p 56.50p 9902
29/06/2020 56.50p 57.00p 56.50p 56.50p 19063
26/06/2020 57.50p 57.50p 55.00p 56.50p 29719
25/06/2020 57.50p 57.50p 57.00p 57.50p 7566
24/06/2020 60.50p 60.50p 57.00p 57.50p 76645
23/06/2020 61.00p 61.00p 60.00p 60.50p 9398
22/06/2020 61.00p 61.12p 60.00p 61.00p 12357
19/06/2020 61.00p 61.20p 61.00p 61.00p 2848
18/06/2020 61.50p 62.00p 58.00p 61.00p 65195
17/06/2020 61.50p 61.50p 61.00p 61.50p 23264
16/06/2020 61.50p 61.60p 61.00p 61.50p 115262
15/06/2020 62.50p 64.80p 61.00p 61.50p 52915
12/06/2020 62.50p 65.90p 61.38p 62.50p 44409
11/06/2020 68.50p 68.50p 61.30p 62.50p 30062
10/06/2020 68.50p 69.20p 67.78p 68.50p 10823
09/06/2020 68.50p 68.50p 67.78p 68.50p 24234
08/06/2020 68.50p 69.78p 67.80p 68.50p 16137
05/06/2020 68.50p 69.78p 67.80p 68.50p 40155
04/06/2020 68.50p 70.00p 67.78p 68.50p 26972
03/06/2020 67.50p 70.00p 66.13p 68.50p 132870
02/06/2020 66.00p 70.27p 65.52p 67.50p 114515
01/06/2020 65.50p 67.18p 64.41p 66.00p 60254
29/05/2020 65.50p 65.75p 64.22p 65.00p 74466
28/05/2020 64.00p 66.00p 63.52p 65.00p 35384
27/05/2020 62.00p 64.96p 61.30p 64.00p 125915
26/05/2020 57.50p 64.00p 57.50p 62.00p 341522
25/05/2020 57.50p 60.00p 55.20p 57.50p 31854
22/05/2020 57.50p 60.00p 55.20p 57.50p 31854
21/05/2020 56.50p 60.00p 56.50p 57.50p 65251
20/05/2020 58.00p 59.59p 55.10p 57.50p 25512
19/05/2020 54.00p 58.00p 54.00p 58.00p 54088
18/05/2020 52.50p 55.92p 50.00p 54.00p 43045
15/05/2020 52.50p 55.00p 50.00p 52.50p 5309
14/05/2020 52.50p 52.50p 52.50p 52.50p 0
13/05/2020 52.50p 52.50p 50.00p 52.50p 590
12/05/2020 52.50p 52.50p 52.00p 52.50p 8391
11/05/2020 54.00p 54.00p 52.00p 53.50p 9165
08/05/2020 54.00p 54.00p 51.50p 54.00p 52070
07/05/2020 54.00p 54.00p 51.50p 54.00p 52070
06/05/2020 54.00p 55.92p 52.56p 54.00p 12770
05/05/2020 54.00p 55.92p 53.05p 54.00p 6788
04/05/2020 54.50p 54.50p 52.00p 54.00p 5000
01/05/2020 54.50p 54.50p 54.50p 54.50p 0
30/04/2020 54.50p 56.90p 53.00p 54.50p 25438
29/04/2020 53.00p 55.96p 52.00p 54.00p 41581
28/04/2020 54.00p 54.95p 54.00p 54.00p 5000
27/04/2020 57.25p 57.25p 52.00p 54.00p 30578
24/04/2020 57.25p 57.25p 55.60p 57.25p 30000
23/04/2020 52.50p 57.50p 52.50p 57.25p 175848
22/04/2020 52.50p 52.50p 49.88p 52.50p 21265
21/04/2020 53.00p 53.70p 51.00p 52.50p 21235
20/04/2020 51.00p 53.00p 51.00p 53.00p 13731
17/04/2020 51.00p 52.00p 50.00p 51.50p 37270
16/04/2020 47.50p 52.00p 47.50p 51.00p 40236
15/04/2020 51.50p 53.20p 46.00p 47.50p 36344
14/04/2020 47.50p 55.00p 47.50p 52.00p 45815
13/04/2020 39.50p 48.00p 39.50p 48.00p 125710
10/04/2020 39.50p 48.00p 39.50p 48.00p 125710
09/04/2020 39.50p 48.00p 39.50p 48.00p 125710
08/04/2020 39.50p 41.90p 39.20p 40.50p 9432
07/04/2020 39.50p 42.04p 39.20p 40.50p 14628
06/04/2020 37.50p 40.50p 37.50p 40.50p 15938
03/04/2020 37.50p 39.61p 37.50p 39.50p 7250
02/04/2020 37.50p 39.95p 37.50p 39.50p 735
01/04/2020 37.50p 39.95p 37.50p 39.50p 2495
31/03/2020 42.50p 42.50p 39.00p 39.50p 29176
30/03/2020 43.50p 43.50p 39.39p 42.50p 14000
27/03/2020 44.00p 44.50p 42.00p 43.50p 10018
26/03/2020 44.00p 44.67p 44.00p 44.00p 3290
25/03/2020 43.00p 44.00p 42.50p 44.00p 18000
24/03/2020 41.00p 44.60p 41.00p 43.00p 20440
23/03/2020 43.00p 44.00p 43.00p 43.00p 6337
20/03/2020 42.00p 43.95p 41.22p 43.00p 58047
19/03/2020 43.00p 43.00p 40.00p 42.00p 8544
18/03/2020 44.50p 44.50p 42.00p 43.00p 8789
17/03/2020 48.00p 48.00p 44.00p 45.00p 60067
16/03/2020 52.00p 52.00p 45.00p 48.00p 40609
13/03/2020 53.00p 53.00p 51.40p 53.00p 29495
12/03/2020 58.50p 58.50p 50.00p 52.50p 108477
11/03/2020 59.00p 59.00p 57.03p 58.50p 26769
10/03/2020 59.00p 59.00p 58.01p 59.00p 14585
09/03/2020 59.00p 59.00p 58.00p 59.00p 17891
06/03/2020 59.00p 59.56p 58.00p 59.00p 63822
05/03/2020 59.00p 59.00p 58.00p 59.00p 578
04/03/2020 59.00p 59.00p 58.00p 59.00p 4153
03/03/2020 59.00p 59.00p 58.00p 59.00p 33708
02/03/2020 61.00p 61.04p 58.25p 59.00p 38700

*Close Price adjusted for both dividends and splits