Tharisa (DI) (THS) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/03/2020 59.00p 59.00p 58.00p 59.00p 33708
02/03/2020 61.00p 61.04p 58.25p 59.00p 38700
28/02/2020 69.50p 72.00p 57.00p 61.00p 317872
27/02/2020 73.00p 73.24p 72.12p 72.50p 80561
26/02/2020 73.00p 73.50p 72.24p 73.00p 20219
25/02/2020 72.50p 73.90p 72.24p 73.00p 46696
24/02/2020 80.50p 80.50p 72.98p 73.00p 136938
21/02/2020 87.50p 87.50p 75.50p 80.50p 672055
20/02/2020 77.50p 90.00p 75.67p 87.50p 161987
19/02/2020 80.00p 80.00p 77.50p 77.50p 1280
18/02/2020 80.00p 80.00p 76.50p 80.00p 15129
17/02/2020 80.00p 80.30p 76.55p 80.00p 11669
14/02/2020 80.00p 80.00p 80.00p 80.00p 0
13/02/2020 80.00p 80.50p 76.50p 80.00p 16598
12/02/2020 80.00p 80.00p 76.55p 80.00p 5385
11/02/2020 76.50p 80.00p 76.20p 80.00p 2681
10/02/2020 76.50p 77.00p 75.24p 76.50p 28056
07/02/2020 76.50p 77.67p 76.50p 76.50p 12874
06/02/2020 76.50p 77.00p 76.50p 76.50p 23
05/02/2020 76.50p 77.00p 76.20p 76.50p 83463
04/02/2020 77.50p 77.50p 75.00p 76.50p 17588
03/02/2020 77.50p 79.70p 75.25p 77.50p 3646229
31/01/2020 77.50p 80.00p 75.00p 77.50p 2615
30/01/2020 77.50p 79.75p 75.00p 77.50p 12008
29/01/2020 79.50p 79.90p 76.00p 77.50p 17754
28/01/2020 80.00p 80.00p 76.00p 79.50p 29220
27/01/2020 80.00p 81.00p 80.00p 80.00p 161227
24/01/2020 80.00p 80.00p 77.00p 80.00p 11680
23/01/2020 80.00p 80.00p 76.00p 80.00p 50593
22/01/2020 80.00p 80.00p 76.00p 80.00p 38694
21/01/2020 80.00p 80.00p 79.00p 80.00p 482
20/01/2020 80.00p 81.36p 80.00p 80.00p 60000
17/01/2020 80.00p 80.00p 76.00p 80.00p 1355
16/01/2020 81.50p 81.50p 76.00p 80.00p 8189
15/01/2020 81.50p 84.00p 78.00p 81.50p 2800
14/01/2020 81.50p 81.50p 81.50p 81.50p 0
13/01/2020 81.50p 81.50p 78.00p 81.50p 1253
10/01/2020 83.50p 83.50p 77.87p 81.50p 69432
09/01/2020 83.50p 85.00p 82.55p 83.50p 5259
08/01/2020 83.50p 85.00p 82.55p 83.50p 24052
07/01/2020 83.50p 85.00p 82.15p 83.50p 22883
06/01/2020 83.50p 85.00p 83.20p 83.50p 13458
03/01/2020 83.50p 85.00p 82.50p 83.50p 9343
02/01/2020 83.50p 85.00p 83.50p 83.50p 61741
01/01/2020 83.50p 84.80p 83.50p 83.50p 1603
31/12/2019 83.50p 84.80p 83.50p 83.50p 1603
30/12/2019 83.50p 84.80p 82.50p 83.50p 2746
27/12/2019 83.50p 84.80p 83.50p 83.50p 3537
26/12/2019 83.50p 84.80p 83.50p 83.50p 700
25/12/2019 83.50p 84.80p 83.50p 83.50p 700
24/12/2019 83.50p 84.80p 83.50p 83.50p 700
23/12/2019 83.00p 84.90p 83.00p 83.50p 11902
20/12/2019 83.00p 84.80p 83.00p 83.00p 10
19/12/2019 83.00p 84.80p 81.20p 83.00p 3402
18/12/2019 83.00p 83.00p 83.00p 83.00p 0
17/12/2019 83.00p 84.90p 81.00p 83.00p 12370
16/12/2019 83.00p 85.00p 81.10p 83.00p 11773
13/12/2019 82.00p 85.00p 81.00p 83.00p 13907
12/12/2019 82.00p 84.70p 79.25p 82.00p 9238
11/12/2019 79.00p 85.00p 78.32p 82.00p 20863
10/12/2019 77.50p 79.96p 77.50p 79.00p 31022
09/12/2019 77.50p 79.67p 75.00p 77.50p 44269
06/12/2019 77.50p 78.70p 75.00p 77.50p 30699
05/12/2019 77.50p 79.80p 75.00p 77.50p 7074
04/12/2019 77.50p 79.90p 75.00p 77.50p 6200
03/12/2019 80.50p 81.50p 77.50p 77.50p 5822
02/12/2019 78.50p 80.50p 77.00p 80.50p 18773
29/11/2019 74.50p 79.70p 74.50p 78.50p 21034
28/11/2019 74.00p 74.73p 73.05p 74.50p 1899
27/11/2019 74.50p 74.74p 74.00p 74.50p 19303
26/11/2019 77.00p 77.00p 74.00p 74.50p 9879
25/11/2019 81.00p 82.22p 75.00p 77.00p 91262
22/11/2019 82.50p 88.75p 80.00p 81.00p 93219
21/11/2019 98.00p 99.00p 98.00p 99.00p 3550
20/11/2019 98.00p 98.72p 96.25p 98.00p 15678
19/11/2019 105.50p 105.50p 98.00p 98.00p 13722
18/11/2019 106.00p 106.00p 104.00p 105.50p 6368
15/11/2019 108.00p 108.00p 106.00p 106.00p 6507
14/11/2019 108.00p 108.00p 106.00p 108.00p 5410
13/11/2019 108.00p 108.00p 108.00p 108.00p 0
12/11/2019 108.50p 108.50p 106.00p 108.00p 21782
11/11/2019 109.00p 109.00p 108.00p 108.50p 4000
08/11/2019 109.50p 109.50p 109.00p 109.00p 6200
07/11/2019 109.50p 109.50p 109.00p 109.50p 3380
06/11/2019 109.50p 109.50p 109.50p 109.50p 0
05/11/2019 109.50p 109.50p 109.50p 109.50p 0
04/11/2019 109.50p 109.50p 109.00p 109.50p 8
01/11/2019 109.50p 109.50p 109.00p 109.50p 4000
31/10/2019 109.50p 109.50p 109.00p 109.50p 6428
30/10/2019 109.50p 109.50p 108.61p 109.50p 8790
29/10/2019 109.50p 109.50p 109.50p 109.50p 0
28/10/2019 109.50p 109.50p 109.00p 109.50p 6700
25/10/2019 109.50p 109.50p 109.00p 109.50p 5243
24/10/2019 109.50p 109.50p 109.00p 109.50p 3171
23/10/2019 109.50p 109.50p 109.00p 109.50p 5245
22/10/2019 110.50p 110.50p 109.00p 109.50p 10365
21/10/2019 110.50p 110.50p 109.75p 110.50p 2272
18/10/2019 111.00p 111.00p 109.75p 110.50p 17840
17/10/2019 111.00p 111.00p 110.00p 111.00p 9296
16/10/2019 111.00p 111.00p 110.90p 111.00p 4000
15/10/2019 111.00p 111.00p 110.95p 111.00p 9668
14/10/2019 111.00p 111.00p 111.00p 111.00p 0
11/10/2019 112.00p 112.00p 111.00p 111.00p 8000
10/10/2019 112.00p 112.00p 112.00p 112.00p 0
09/10/2019 112.50p 112.50p 111.95p 112.00p 1150
08/10/2019 111.50p 112.00p 110.30p 111.50p 5534
07/10/2019 114.50p 115.00p 111.50p 111.50p 100
04/10/2019 114.50p 114.50p 114.50p 114.50p 0
03/10/2019 114.50p 114.50p 112.50p 114.50p 419
02/10/2019 116.00p 116.00p 112.87p 114.50p 6038
01/10/2019 116.00p 116.40p 116.00p 116.00p 2000
30/09/2019 116.00p 116.00p 115.20p 116.00p 782
27/09/2019 116.00p 116.00p 116.00p 116.00p 0
26/09/2019 116.00p 116.00p 116.00p 116.00p 0
25/09/2019 116.00p 116.00p 115.20p 116.00p 300
24/09/2019 116.00p 116.70p 115.20p 116.00p 5744
23/09/2019 116.00p 116.00p 116.00p 116.00p 0
20/09/2019 116.00p 116.76p 116.00p 116.00p 2000
19/09/2019 117.50p 117.50p 115.00p 116.00p 3061
18/09/2019 117.50p 119.29p 117.50p 117.50p 31304
17/09/2019 117.50p 117.50p 115.00p 117.50p 250
16/09/2019 117.50p 117.50p 117.50p 117.50p 0
13/09/2019 117.50p 117.50p 117.50p 117.50p 0
12/09/2019 116.00p 117.50p 116.00p 117.50p 0
11/09/2019 118.50p 121.00p 115.00p 117.50p 12366
10/09/2019 120.00p 121.36p 118.25p 118.50p 12109
09/09/2019 120.00p 120.00p 117.00p 117.00p 250
06/09/2019 121.50p 121.50p 119.28p 120.00p 4438
05/09/2019 120.50p 121.97p 119.30p 121.50p 10193
04/09/2019 119.50p 121.40p 119.50p 120.50p 1315583
03/09/2019 119.50p 120.00p 119.50p 119.50p 2000
02/09/2019 118.50p 120.00p 117.96p 119.50p 19170
30/08/2019 115.00p 120.00p 114.80p 118.50p 22269
29/08/2019 115.00p 115.00p 114.30p 115.00p 2617
28/08/2019 115.00p 115.00p 113.60p 115.00p 969
27/08/2019 115.00p 115.00p 113.50p 115.00p 181451
23/08/2019 115.00p 115.00p 113.50p 115.00p 51412
22/08/2019 115.00p 115.00p 113.50p 115.00p 1191
21/08/2019 115.00p 115.00p 114.40p 115.00p 2200
20/08/2019 115.00p 115.00p 114.40p 115.00p 2200
19/08/2019 115.00p 115.00p 113.50p 115.00p 1974
16/08/2019 115.00p 115.00p 113.50p 115.00p 3790
15/08/2019 115.00p 115.00p 115.00p 115.00p 0
14/08/2019 115.00p 115.00p 113.50p 115.00p 2891
13/08/2019 115.00p 115.00p 113.50p 115.00p 405905
12/08/2019 114.00p 114.00p 114.00p 114.00p 0
09/08/2019 114.00p 114.00p 113.28p 114.00p 4884
08/08/2019 114.00p 114.00p 113.28p 114.00p 350
07/08/2019 114.00p 114.50p 114.00p 114.00p 4362
06/08/2019 114.00p 114.70p 112.87p 114.00p 1500
05/08/2019 114.00p 114.70p 112.87p 114.00p 1213
02/08/2019 114.00p 114.74p 111.00p 114.00p 4837
01/08/2019 116.00p 116.00p 110.00p 113.00p 170906
31/07/2019 113.00p 113.00p 113.00p 113.00p 0
30/07/2019 113.00p 114.40p 113.00p 113.00p 820033
29/07/2019 113.00p 113.00p 110.00p 113.00p 18716
26/07/2019 112.50p 114.50p 112.50p 113.00p 11668
25/07/2019 112.50p 114.50p 112.50p 112.50p 501
24/07/2019 112.50p 113.95p 112.50p 112.50p 10323
23/07/2019 112.50p 112.50p 112.50p 112.50p 208000
22/07/2019 112.50p 112.50p 112.50p 112.50p 0
19/07/2019 112.50p 112.50p 111.00p 112.50p 3456
18/07/2019 112.50p 112.50p 112.50p 112.50p 0
17/07/2019 111.00p 112.71p 111.00p 112.50p 202609
16/07/2019 111.00p 111.00p 110.30p 111.00p 5400
15/07/2019 111.00p 111.00p 111.00p 111.00p 0
12/07/2019 111.00p 111.80p 110.30p 111.00p 3468
11/07/2019 110.00p 111.40p 110.00p 111.00p 7782
10/07/2019 109.00p 110.00p 109.00p 110.00p 59586
09/07/2019 109.50p 113.00p 108.20p 109.00p 45419
08/07/2019 109.50p 109.50p 106.00p 109.50p 12339
05/07/2019 107.50p 110.00p 107.50p 109.50p 4012
04/07/2019 107.00p 109.00p 107.00p 107.50p 5060
03/07/2019 106.00p 109.00p 105.72p 109.00p 339350
02/07/2019 106.50p 107.00p 106.00p 106.00p 2000
01/07/2019 107.50p 111.00p 106.50p 106.50p 831533
28/06/2019 108.00p 108.00p 106.50p 107.50p 6113
27/06/2019 108.00p 108.00p 108.00p 108.00p 0
26/06/2019 106.50p 110.00p 106.50p 108.00p 15400
25/06/2019 106.50p 106.50p 103.00p 103.00p 935
24/06/2019 106.50p 110.00p 106.50p 106.50p 7
21/06/2019 106.50p 109.00p 105.00p 106.50p 1033
20/06/2019 106.50p 110.00p 105.00p 106.50p 4002519
19/06/2019 104.50p 110.00p 104.50p 106.50p 4515
18/06/2019 104.50p 107.65p 102.50p 104.50p 24939
17/06/2019 104.00p 107.65p 104.00p 104.50p 765
14/06/2019 104.50p 104.50p 104.50p 104.50p 0
13/06/2019 103.50p 107.30p 102.05p 104.50p 417496
12/06/2019 103.50p 103.50p 101.00p 103.50p 3904
11/06/2019 103.50p 103.50p 101.00p 103.50p 3162
10/06/2019 103.50p 106.00p 103.50p 103.50p 233
07/06/2019 103.50p 105.00p 101.00p 103.50p 6953
06/06/2019 104.00p 105.00p 103.50p 103.50p 31
05/06/2019 104.00p 105.00p 102.00p 104.00p 3891
04/06/2019 107.50p 107.50p 102.00p 104.00p 96403
03/06/2019 107.50p 107.50p 106.30p 107.50p 10312
31/05/2019 107.50p 107.50p 106.30p 107.50p 6000
30/05/2019 107.50p 107.50p 107.50p 107.50p 0
29/05/2019 107.50p 109.35p 106.30p 107.50p 7848
28/05/2019 107.50p 109.50p 107.50p 107.50p 15983

*Close Price adjusted for both dividends and splits