58.00p+0.00 (+0.00%)28 Mar 2024, 15:51
Tharisa PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 58.50p | 59.90p | 57.55p | 58.00p | 172,078 |
Mar 26, 2024 | 56.50p | 60.00p | 56.00p | 58.50p | 330,010 |
Mar 25, 2024 | 55.00p | 56.00p | 54.10p | 55.50p | 173,290 |
Mar 22, 2024 | 53.00p | 56.00p | 53.00p | 55.00p | 577,135 |
Mar 21, 2024 | 53.00p | 55.50p | 53.00p | 53.00p | 152,588 |
Mar 20, 2024 | 52.00p | 53.00p | 51.22p | 52.50p | 287,353 |
Mar 19, 2024 | 52.00p | 52.18p | 51.10p | 52.00p | 99,099 |
Mar 18, 2024 | 53.50p | 54.00p | 51.00p | 52.00p | 302,206 |
Mar 15, 2024 | 51.50p | 55.00p | 51.00p | 55.00p | 448,085 |
Mar 14, 2024 | 51.50p | 54.00p | 51.35p | 51.40p | 510,354 |
Mar 13, 2024 | 49.50p | 52.00p | 49.00p | 52.00p | 444,235 |
Mar 12, 2024 | 49.50p | 50.00p | 48.00p | 50.00p | 810,262 |
Mar 11, 2024 | 50.00p | 50.40p | 49.00p | 50.00p | 245,195 |
Mar 8, 2024 | 48.50p | 50.70p | 48.00p | 49.00p | 1,278,277 |
Mar 7, 2024 | 47.50p | 50.00p | 47.41p | 49.00p | 666,171 |
Mar 6, 2024 | 47.50p | 48.10p | 47.00p | 47.50p | 983,577 |
Mar 5, 2024 | 48.50p | 50.00p | 47.50p | 47.50p | 609,062 |
Mar 4, 2024 | 51.00p | 52.00p | 48.00p | 48.00p | 455,952 |
Mar 1, 2024 | 51.50p | 52.00p | 50.00p | 50.80p | 98,316 |
Feb 29, 2024 | 52.50p | 52.45p | 51.00p | 51.00p | 625,826 |
Feb 28, 2024 | 55.50p | 56.00p | 52.00p | 52.50p | 338,577 |
Feb 27, 2024 | 56.50p | 57.00p | 55.25p | 55.80p | 243,221 |
Feb 26, 2024 | 57.00p | 58.00p | 56.00p | 58.00p | 28,073 |
Feb 23, 2024 | 55.50p | 58.00p | 55.10p | 58.00p | 545,764 |
Feb 22, 2024 | 56.00p | 56.80p | 55.00p | 55.50p | 633,377 |
Feb 21, 2024 | 56.50p | 56.05p | 55.00p | 56.00p | 95,602 |
Feb 20, 2024 | 56.50p | 56.95p | 56.00p | 56.40p | 489,528 |
Feb 19, 2024 | 56.50p | 57.00p | 56.00p | 56.50p | 79,404 |
Feb 16, 2024 | 58.50p | 59.00p | 56.00p | 56.50p | 220,271 |
Feb 15, 2024 | 58.50p | 58.99p | 57.30p | 58.50p | 138,451 |
Feb 14, 2024 | 58.50p | 58.50p | 58.00p | 58.50p | 78,106 |
Feb 13, 2024 | 58.50p | 59.00p | 58.00p | 58.00p | 136,346 |
Feb 12, 2024 | 58.50p | 58.85p | 58.00p | 58.00p | 232,303 |
Feb 9, 2024 | 58.50p | 58.99p | 58.00p | 58.50p | 341,615 |
Feb 8, 2024 | 57.50p | 59.00p | 57.00p | 59.00p | 452,594 |
Feb 7, 2024 | 61.50p | 62.00p | 57.00p | 58.00p | 1,660,367 |
Feb 6, 2024 | 62.00p | 62.00p | 61.00p | 61.40p | 271,897 |
Feb 5, 2024 | 62.00p | 62.00p | 61.10p | 62.00p | 114,504 |
Feb 2, 2024 | 62.00p | 64.00p | 61.00p | 62.00p | 189,527 |
Feb 1, 2024 | 62.00p | 62.80p | 62.05p | 62.40p | 49,935 |
Jan 31, 2024 | 61.50p | 62.00p | 61.55p | 62.00p | 152,054 |
Jan 30, 2024 | 61.50p | 62.00p | 61.40p | 61.50p | 78,624 |
Jan 29, 2024 | 60.50p | 62.00p | 60.40p | 61.50p | 108,858 |
Jan 26, 2024 | 61.50p | 61.80p | 60.00p | 61.40p | 198,643 |
Jan 25, 2024 | 61.50p | 61.97p | 61.50p | 61.50p | 37,736 |
Jan 24, 2024 | 61.50p | 61.90p | 61.42p | 61.50p | 46,181 |
Jan 23, 2024 | 62.00p | 62.00p | 59.80p | 61.50p | 105,195 |
Jan 22, 2024 | 63.00p | 64.00p | 61.00p | 62.00p | 91,566 |
Jan 19, 2024 | 63.00p | 63.44p | 62.00p | 63.00p | 30,940 |
Jan 18, 2024 | 63.00p | 64.00p | 62.40p | 63.00p | 24,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.