Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1,750.00 | 1,800.00 | 1,690.00 | 1,750.00 | 1,750.00 | 1,385 |
| 2024-05-21 | 1,815.00 | 1,840.00 | 1,700.00 | 1,800.00 | 1,800.00 | 18,094 |
| 2024-05-20 | 1,745.00 | 1,815.00 | 1,700.00 | 1,815.00 | 1,815.00 | 4,411 |
| 2024-05-17 | 1,681.00 | 1,745.00 | 1,680.00 | 1,745.00 | 1,745.00 | 5,102 |
| 2024-05-16 | 1,660.00 | 1,710.00 | 1,660.00 | 1,710.00 | 1,710.00 | 4,670 |
| 2024-05-15 | 1,660.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,920 |
| 2024-05-14 | 1,635.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,660.00 | 43,022 |
| 2024-05-13 | 1,600.00 | 1,635.00 | 1,581.00 | 1,635.00 | 1,635.00 | 3,690 |
| 2024-05-10 | 1,594.00 | 1,601.00 | 1,594.00 | 1,595.00 | 1,595.00 | 20,098 |
| 2024-05-09 | 1,595.00 | 1,595.00 | 1,536.00 | 1,594.00 | 1,594.00 | 1,173 |
| 2024-05-08 | 1,589.00 | 1,590.00 | 1,535.00 | 1,535.00 | 1,535.00 | 16,831 |
| 2024-05-07 | 1,550.00 | 1,595.00 | 1,550.00 | 1,595.00 | 1,595.00 | 2,233 |
| 2024-05-06 | 1,594.00 | 1,594.00 | 1,530.00 | 1,530.00 | 1,530.00 | 795 |
| 2024-05-03 | 1,541.00 | 1,595.00 | 1,541.00 | 1,550.00 | 1,550.00 | 9,812 |
| 2024-05-02 | 1,595.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | 8,555 |
| 2024-04-30 | 1,565.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,595.00 | 22,628 |
| 2024-04-29 | 1,595.00 | 1,595.00 | 1,540.00 | 1,560.00 | 1,560.00 | 3,839 |
| 2024-04-26 | 1,574.00 | 1,595.00 | 1,574.00 | 1,575.00 | 1,575.00 | 1,243 |
| 2024-04-25 | 1,595.00 | 1,595.00 | 1,555.00 | 1,555.00 | 1,555.00 | 652 |
| 2024-04-24 | 1,595.00 | 1,595.00 | 1,530.00 | 1,595.00 | 1,595.00 | 6,549 |
| 2024-04-23 | 1,595.00 | 1,595.00 | 1,525.00 | 1,595.00 | 1,595.00 | 9,266 |
| 2024-04-22 | 1,555.00 | 1,594.00 | 1,525.00 | 1,590.00 | 1,590.00 | 17,227 |
| 2024-04-19 | 1,640.00 | 1,640.00 | 1,556.00 | 1,571.00 | 1,571.00 | 1,539 |
| 2024-04-18 | 1,556.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 5,613 |
| 2024-04-17 | 1,595.00 | 1,635.00 | 1,540.00 | 1,635.00 | 1,635.00 | 19,809 |
| 2024-04-16 | 1,595.00 | 1,700.00 | 1,521.00 | 1,595.00 | 1,595.00 | 44,260 |
| 2024-04-15 | 1,585.00 | 1,599.00 | 1,550.00 | 1,595.00 | 1,595.00 | 19,776 |
| 2024-04-12 | 1,496.00 | 1,585.00 | 1,496.00 | 1,585.00 | 1,585.00 | 32,898 |
| 2024-04-11 | 1,500.00 | 1,575.00 | 1,500.00 | 1,563.00 | 1,563.00 | 4,251 |
| 2024-04-10 | 1,527.00 | 1,575.00 | 1,526.00 | 1,575.00 | 1,575.00 | 21,554 |
| 2024-04-09 | 1,500.00 | 1,575.00 | 1,500.00 | 1,575.00 | 1,575.00 | 29,594 |
| 2024-04-08 | 1,500.00 | 1,500.00 | 1,483.00 | 1,483.00 | 1,483.00 | 20,731 |
| 2024-04-05 | 1,470.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,475.00 | 21,679 |
| 2024-04-04 | 1,450.00 | 1,475.00 | 1,378.00 | 1,475.00 | 1,475.00 | 21,072 |
| 2024-04-03 | 1,445.00 | 1,450.00 | 1,391.00 | 1,445.00 | 1,445.00 | 8,010 |
| 2024-04-02 | 1,370.00 | 1,445.00 | 1,351.00 | 1,445.00 | 1,445.00 | 14,787 |
| 2024-03-28 | 1,404.00 | 1,405.00 | 1,350.00 | 1,350.00 | 1,350.00 | 5,526 |
| 2024-03-27 | 1,404.00 | 1,404.00 | 1,350.00 | 1,351.00 | 1,351.00 | 15,548 |
| 2024-03-26 | 1,350.00 | 1,405.00 | 1,350.00 | 1,405.00 | 1,405.00 | 17,370 |
| 2024-03-25 | 1,330.00 | 1,352.00 | 1,260.00 | 1,260.00 | 1,260.00 | 33,425 |
| 2024-03-22 | 1,259.00 | 1,302.00 | 1,259.00 | 1,302.00 | 1,302.00 | 10,177 |
| 2024-03-20 | 1,259.00 | 1,259.00 | 1,240.00 | 1,245.00 | 1,245.00 | 4,690 |
| 2024-03-19 | 1,202.00 | 1,260.00 | 1,202.00 | 1,220.00 | 1,220.00 | 23,253 |
| 2024-03-18 | 1,260.00 | 1,271.00 | 1,150.00 | 1,191.00 | 1,191.00 | 45,813 |
| 2024-03-15 | 1,249.00 | 1,260.00 | 1,190.00 | 1,240.00 | 1,240.00 | 129,067 |
| 2024-03-14 | 1,228.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | 252,088 |
| 2024-03-13 | 1,197.00 | 1,229.00 | 1,151.00 | 1,185.00 | 1,185.00 | 58,828 |
| 2024-03-12 | 1,208.00 | 1,208.00 | 1,140.00 | 1,150.00 | 1,150.00 | 28,915 |
| 2024-03-11 | 1,249.00 | 1,249.00 | 1,151.00 | 1,151.00 | 1,151.00 | 11,570 |
| 2024-03-08 | 1,225.00 | 1,254.00 | 1,207.00 | 1,250.00 | 1,250.00 | 20,399 |
| 2024-03-07 | 1,235.00 | 1,260.00 | 1,200.00 | 1,234.00 | 1,234.00 | 16,176 |
| 2024-03-06 | 1,185.00 | 1,247.00 | 1,184.00 | 1,184.00 | 1,184.00 | 12,353 |
| 2024-03-05 | 1,247.00 | 1,250.00 | 1,190.00 | 1,240.00 | 1,240.00 | 10,822 |
| 2024-03-04 | 1,280.00 | 1,280.00 | 1,220.00 | 1,250.00 | 1,250.00 | 4,988 |
| 2024-03-01 | 1,279.00 | 1,279.00 | 1,230.00 | 1,270.00 | 1,270.00 | 16,798 |
| 2024-02-29 | 1,325.00 | 1,325.00 | 1,270.00 | 1,280.00 | 1,280.00 | 13,401 |
| 2024-02-28 | 1,334.00 | 1,375.00 | 1,295.00 | 1,320.00 | 1,320.00 | 14,187 |
| 2024-02-27 | 1,404.00 | 1,405.00 | 1,351.00 | 1,399.00 | 1,399.00 | 16,549 |
| 2024-02-26 | 1,410.00 | 1,410.00 | 1,353.00 | 1,355.00 | 1,355.00 | 862 |
| 2024-02-23 | 1,380.00 | 1,412.00 | 1,345.00 | 1,410.00 | 1,410.00 | 17,247 |
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.