Tharisa (DI)

(THS)
Sector: Precious Metals and Mining
65.27p
-0.73p -1.10
Last updated: 11:00:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 66.00p 66.95p 65.00p 66.00p 115,945
21/11/2024 66.50p 67.00p 65.20p 66.00p 122,352
20/11/2024 67.00p 67.00p 66.00p 66.50p 83,495
19/11/2024 67.50p 67.50p 67.00p 67.50p 101,054
18/11/2024 68.00p 68.00p 67.00p 67.50p 59,189
15/11/2024 68.00p 68.00p 67.80p 68.00p 0
14/11/2024 69.00p 69.00p 67.20p 68.00p 80,126
13/11/2024 70.50p 71.00p 69.10p 69.50p 11,572
12/11/2024 71.00p 72.00p 69.30p 70.50p 27,275
11/11/2024 71.50p 71.50p 70.00p 71.00p 63,285
08/11/2024 71.50p 71.50p 71.20p 71.50p 36,382
07/11/2024 72.50p 74.40p 71.00p 71.50p 60,029
06/11/2024 72.50p 73.00p 72.00p 72.50p 150,385
05/11/2024 71.00p 72.65p 70.70p 72.50p 90,323
04/11/2024 69.50p 71.70p 69.35p 71.00p 45,507
01/11/2024 69.00p 70.00p 69.00p 69.50p 61,334
31/10/2024 68.50p 70.00p 68.00p 69.00p 417,517
30/10/2024 69.50p 72.00p 68.00p 68.50p 387,626
29/10/2024 68.00p 71.00p 67.00p 69.50p 687,092
28/10/2024 68.00p 69.00p 67.15p 68.00p 180,351
25/10/2024 68.00p 69.00p 67.00p 68.00p 248,501
24/10/2024 66.50p 71.00p 66.02p 66.00p 420,040
23/10/2024 65.00p 66.00p 65.00p 66.00p 722,682
22/10/2024 65.00p 65.50p 64.04p 65.00p 49,439
21/10/2024 66.50p 67.00p 64.00p 66.00p 648,733
18/10/2024 67.50p 68.00p 65.05p 67.00p 182,220
17/10/2024 67.50p 67.55p 67.00p 67.50p 182,020
16/10/2024 67.50p 68.00p 67.00p 67.50p 134,841
15/10/2024 68.00p 69.00p 66.00p 66.00p 96,646
14/10/2024 68.00p 69.00p 67.00p 67.00p 283,211
11/10/2024 69.00p 70.00p 67.20p 67.20p 257,443
10/10/2024 68.00p 70.90p 66.42p 69.60p 718,874
09/10/2024 71.00p 71.00p 68.00p 68.00p 209,979
08/10/2024 74.50p 74.50p 71.00p 71.00p 184,273
07/10/2024 75.50p 76.00p 72.00p 72.00p 100,741
04/10/2024 76.00p 76.00p 75.00p 76.00p 39,268
03/10/2024 76.00p 76.00p 75.00p 76.00p 117,318
02/10/2024 76.50p 77.00p 75.00p 75.00p 329,097
01/10/2024 77.00p 77.00p 76.00p 76.50p 127,438
30/09/2024 78.00p 78.00p 76.21p 78.00p 131,947
27/09/2024 77.50p 79.00p 77.35p 78.00p 405,653
26/09/2024 75.50p 78.00p 74.50p 77.50p 159,501
25/09/2024 75.50p 76.00p 74.00p 75.50p 124,454
24/09/2024 75.50p 77.00p 74.00p 75.50p 70,937
23/09/2024 75.50p 76.85p 74.00p 75.50p 11,236
20/09/2024 75.50p 76.00p 75.15p 76.00p 54,075
19/09/2024 74.50p 76.00p 74.20p 74.00p 135,083
18/09/2024 74.00p 75.00p 73.40p 74.00p 125,889
17/09/2024 72.50p 74.00p 72.50p 74.00p 134,669
16/09/2024 72.00p 73.00p 72.00p 73.00p 162,377
13/09/2024 72.00p 73.00p 71.70p 71.00p 710,902
12/09/2024 72.00p 73.00p 71.00p 71.00p 341,765
11/09/2024 72.00p 72.40p 71.42p 72.00p 48,924
10/09/2024 72.00p 73.00p 71.69p 72.00p 201,404
09/09/2024 72.00p 73.00p 71.00p 72.00p 70,619
06/09/2024 71.50p 73.00p 71.50p 72.00p 481,941
05/09/2024 73.00p 73.00p 70.00p 71.00p 217,868
04/09/2024 73.50p 74.00p 72.00p 73.00p 51,641
03/09/2024 77.50p 77.50p 74.00p 74.50p 190,552
02/09/2024 80.00p 80.00p 77.00p 79.50p 266,543
30/08/2024 80.00p 80.00p 79.00p 79.50p 199,501
29/08/2024 80.00p 81.00p 79.00p 80.00p 60,387
28/08/2024 81.00p 81.00p 79.00p 80.00p 99,462
27/08/2024 81.50p 82.00p 79.22p 80.20p 261,445
26/08/2024 81.50p 81.50p 79.20p 80.00p 178,204
23/08/2024 81.50p 81.50p 79.20p 80.00p 178,204
22/08/2024 81.50p 81.50p 79.20p 80.00p 178,204
21/08/2024 81.00p 81.80p 81.00p 81.50p 124,187
20/08/2024 81.00p 81.80p 81.00p 81.00p 122,219
19/08/2024 81.00p 81.81p 80.44p 81.00p 203,218
16/08/2024 80.50p 81.00p 80.35p 81.00p 20,128
15/08/2024 80.50p 81.00p 80.00p 80.50p 105,664
14/08/2024 80.00p 81.00p 80.00p 80.50p 69,003
13/08/2024 80.00p 80.90p 80.00p 80.50p 200,511
12/08/2024 79.50p 81.00p 79.50p 80.00p 25,502
09/08/2024 79.50p 79.50p 79.50p 79.50p 2,000
08/08/2024 79.50p 80.00p 79.00p 79.50p 166,027
07/08/2024 77.50p 80.00p 77.00p 79.50p 84,946
06/08/2024 75.50p 78.00p 74.00p 77.50p 273,517
05/08/2024 82.50p 83.00p 73.00p 74.00p 725,835
02/08/2024 83.00p 84.00p 82.00p 82.50p 367,411
01/08/2024 83.00p 84.00p 82.00p 82.00p 59,885
31/07/2024 83.00p 84.00p 82.43p 83.00p 207,332
30/07/2024 83.00p 83.98p 82.33p 83.00p 15,272
29/07/2024 83.00p 84.00p 82.12p 83.00p 258,541
26/07/2024 83.00p 83.98p 82.50p 82.00p 52,617
25/07/2024 81.00p 83.98p 78.40p 82.00p 289,356
24/07/2024 81.00p 81.24p 81.00p 81.00p 56,965
23/07/2024 81.50p 81.50p 80.72p 81.00p 50,259
22/07/2024 81.00p 82.00p 80.00p 81.50p 282,956
19/07/2024 80.50p 81.00p 78.40p 81.00p 63,545
18/07/2024 80.50p 81.00p 80.50p 80.60p 61,904
17/07/2024 81.50p 81.60p 80.10p 80.50p 273,180
16/07/2024 81.50p 81.50p 80.88p 81.50p 278,123
15/07/2024 81.50p 82.00p 81.00p 81.50p 200,256
12/07/2024 81.50p 82.00p 81.05p 81.50p 1,329,492
11/07/2024 83.00p 83.50p 81.20p 81.50p 403,954
10/07/2024 83.00p 85.00p 82.10p 83.00p 265,857
09/07/2024 86.00p 86.00p 82.00p 84.00p 373,130
08/07/2024 86.00p 87.00p 85.00p 85.00p 880,154
05/07/2024 86.00p 87.00p 86.00p 86.00p 120,006
04/07/2024 84.50p 87.10p 84.00p 86.50p 968,045
03/07/2024 84.50p 85.00p 84.05p 84.60p 313,628
02/07/2024 84.50p 85.00p 84.00p 84.50p 173,333
01/07/2024 84.00p 85.00p 84.00p 85.00p 509,542
28/06/2024 79.50p 85.40p 79.50p 85.40p 851,004
27/06/2024 79.50p 81.00p 79.50p 81.00p 87,469
26/06/2024 79.50p 80.88p 79.50p 79.50p 109,276
25/06/2024 79.50p 81.00p 78.00p 80.00p 659,180
24/06/2024 79.50p 81.00p 79.35p 81.00p 184,056
21/06/2024 79.00p 81.00p 77.00p 81.00p 143,033
20/06/2024 77.00p 80.00p 77.00p 79.00p 146,636
19/06/2024 77.00p 78.00p 76.80p 78.00p 45,305
18/06/2024 77.00p 78.00p 76.00p 78.00p 32,533
17/06/2024 77.00p 78.00p 76.95p 77.00p 39,633
14/06/2024 77.00p 78.00p 76.00p 77.00p 95,278
13/06/2024 77.50p 77.50p 76.00p 77.00p 59,153
12/06/2024 77.50p 78.00p 77.05p 77.50p 71,238
11/06/2024 77.50p 77.50p 77.00p 77.20p 128,216
10/06/2024 77.00p 77.90p 76.20p 77.00p 118,106
07/06/2024 77.00p 77.00p 76.50p 77.00p 347,844
06/06/2024 76.50p 77.00p 76.05p 77.00p 335,297
05/06/2024 76.50p 77.00p 76.50p 76.50p 219,150
04/06/2024 76.50p 77.00p 76.00p 76.00p 83,872
03/06/2024 77.50p 78.00p 76.00p 77.00p 359,901
31/05/2024 77.00p 78.00p 76.41p 77.50p 325,133
30/05/2024 77.00p 79.60p 76.00p 79.60p 309,339
29/05/2024 77.00p 78.00p 76.00p 77.00p 195,516
28/05/2024 76.50p 78.00p 76.08p 78.00p 133,123
27/05/2024 75.50p 77.00p 74.00p 76.50p 519,411