Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1,909.00 | 1,911.00 | 1,880.00 | 1,880.00 | 1,880.00 | 67,097 |
| 2024-08-16 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 21,035 |
| 2024-08-15 | 1,900.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,900.00 | 58,568 |
| 2024-08-14 | 1,840.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,900.00 | 36,017 |
| 2024-08-13 | 1,890.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 32,919 |
| 2024-08-12 | 1,911.00 | 1,911.00 | 1,871.00 | 1,900.00 | 1,900.00 | 58,646 |
| 2024-08-08 | 1,878.00 | 1,911.00 | 1,875.00 | 1,876.00 | 1,876.00 | 38,632 |
| 2024-08-07 | 1,909.00 | 1,909.00 | 1,826.00 | 1,878.00 | 1,878.00 | 30,292 |
| 2024-08-06 | 1,780.00 | 1,900.00 | 1,780.00 | 1,856.00 | 1,856.00 | 77,707 |
| 2024-08-05 | 1,921.00 | 2,016.00 | 1,780.00 | 1,780.00 | 1,780.00 | 18,664 |
| 2024-08-02 | 1,936.00 | 2,020.00 | 1,936.00 | 2,000.00 | 2,000.00 | 1,527 |
| 2024-08-01 | 2,010.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 4,301 |
| 2024-07-31 | 1,973.00 | 2,000.00 | 1,902.00 | 2,000.00 | 2,000.00 | 14,243 |
| 2024-07-30 | 1,920.00 | 1,974.00 | 1,920.00 | 1,931.00 | 1,931.00 | 39,234 |
| 2024-07-29 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 37,436 |
| 2024-07-26 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 701 |
| 2024-07-25 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 2,824 |
| 2024-07-24 | 1,865.00 | 1,969.00 | 1,865.00 | 1,901.00 | 1,901.00 | 9,665 |
| 2024-07-23 | 1,973.00 | 1,973.00 | 1,900.00 | 1,970.00 | 1,970.00 | 2,064 |
| 2024-07-22 | 1,973.00 | 1,973.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,394 |
| 2024-07-19 | 1,865.00 | 1,940.00 | 1,865.00 | 1,940.00 | 1,940.00 | 154 |
| 2024-07-18 | 1,900.00 | 1,984.00 | 1,865.00 | 1,865.00 | 1,865.00 | 48,450 |
| 2024-07-17 | 1,994.00 | 1,994.00 | 1,910.00 | 1,910.00 | 1,910.00 | 21,858 |
| 2024-07-16 | 1,900.00 | 1,949.00 | 1,900.00 | 1,900.00 | 1,900.00 | 13,971 |
| 2024-07-15 | 1,901.00 | 1,964.00 | 1,901.00 | 1,920.00 | 1,920.00 | 50,834 |
| 2024-07-12 | 1,999.00 | 2,000.00 | 1,920.00 | 1,965.00 | 1,965.00 | 12,981 |
| 2024-07-11 | 1,950.00 | 2,015.00 | 1,920.00 | 1,920.00 | 1,920.00 | 35,254 |
| 2024-07-10 | 2,065.00 | 2,065.00 | 1,920.00 | 1,950.00 | 1,950.00 | 29,803 |
| 2024-07-09 | 2,024.00 | 2,030.00 | 1,980.00 | 1,998.00 | 1,998.00 | 41,765 |
| 2024-07-08 | 2,064.00 | 2,064.00 | 1,991.00 | 2,029.00 | 2,029.00 | 63,426 |
| 2024-07-05 | 2,099.00 | 2,099.00 | 2,050.00 | 2,065.00 | 2,065.00 | 19,687 |
| 2024-07-04 | 2,021.00 | 2,090.00 | 2,021.00 | 2,030.00 | 2,030.00 | 38,018 |
| 2024-07-03 | 1,974.00 | 2,040.00 | 1,951.00 | 2,016.00 | 2,016.00 | 17,735 |
| 2024-07-02 | 1,906.00 | 1,974.00 | 1,905.00 | 1,974.00 | 1,974.00 | 9,110 |
| 2024-07-01 | 1,929.00 | 1,950.00 | 1,885.00 | 1,950.00 | 1,950.00 | 7,342 |
| 2024-06-28 | 1,868.00 | 1,930.00 | 1,850.00 | 1,921.00 | 1,921.00 | 24,226 |
| 2024-06-27 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 63 |
| 2024-06-26 | 1,884.00 | 1,884.00 | 1,816.00 | 1,869.00 | 1,869.00 | 399 |
| 2024-06-25 | 1,884.00 | 1,884.00 | 1,801.00 | 1,821.00 | 1,821.00 | 1,490 |
| 2024-06-24 | 1,884.00 | 1,885.00 | 1,814.00 | 1,885.00 | 1,885.00 | 5,092 |
| 2024-06-21 | 1,874.00 | 1,885.00 | 1,870.00 | 1,875.00 | 1,875.00 | 29,004 |
| 2024-06-20 | 1,885.00 | 1,885.00 | 1,806.00 | 1,815.00 | 1,815.00 | 11,433 |
| 2024-06-19 | 1,894.00 | 1,894.00 | 1,833.00 | 1,885.00 | 1,885.00 | 14,712 |
| 2024-06-18 | 1,870.00 | 1,899.00 | 1,840.00 | 1,899.00 | 1,899.00 | 9,623 |
| 2024-06-14 | 1,869.00 | 1,869.00 | 1,816.00 | 1,855.00 | 1,855.00 | 48,637 |
| 2024-06-13 | 1,869.00 | 1,869.00 | 1,825.00 | 1,860.00 | 1,860.00 | 476 |
| 2024-06-12 | 1,849.00 | 1,870.00 | 1,800.00 | 1,870.00 | 1,870.00 | 10,163 |
| 2024-06-11 | 1,896.00 | 1,896.00 | 1,800.00 | 1,850.00 | 1,850.00 | 51,979 |
| 2024-06-10 | 1,827.00 | 1,900.00 | 1,827.00 | 1,899.00 | 1,899.00 | 6,015 |
| 2024-06-07 | 1,851.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,900.00 | 12,013 |
| 2024-06-06 | 1,860.00 | 1,890.00 | 1,826.00 | 1,890.00 | 1,890.00 | 2,768 |
| 2024-06-05 | 1,784.00 | 1,870.00 | 1,784.00 | 1,870.00 | 1,870.00 | 10,202 |
| 2024-06-04 | 1,780.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,755.00 | 17,766 |
| 2024-06-03 | 1,801.00 | 1,849.00 | 1,795.00 | 1,795.00 | 1,795.00 | 23,119 |
| 2024-05-31 | 1,909.00 | 1,909.00 | 1,795.00 | 1,795.00 | 1,795.00 | 7,843 |
| 2024-05-30 | 1,860.00 | 1,890.00 | 1,830.00 | 1,840.00 | 1,840.00 | 12,121 |
| 2024-05-28 | 1,839.00 | 1,890.00 | 1,795.00 | 1,795.00 | 1,795.00 | 22,378 |
| 2024-05-27 | 1,840.00 | 1,840.00 | 1,795.00 | 1,795.00 | 1,795.00 | 689 |
| 2024-05-24 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 5,192 |
| 2024-05-23 | 1,850.00 | 1,850.00 | 1,750.00 | 1,840.00 | 1,840.00 | 37,369 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 58.3596 ZAC |
| 2023-03-01 | 69.0348 ZAC |
| 2022-06-14 | 47.3004 ZAC |
| 2022-03-02 | 80.6295 ZAC |
| 2021-06-15 | 55.4080 ZAC |
| 2021-02-24 | 53.1751 ZAC |
| 2020-02-12 | 3.7043 ZAC |
| 2019-06-05 | 7.1270 ZAC |
| 2019-02-13 | 27.9446 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.