Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 1,449.00 | 1,474.00 | 1,410.00 | 1,450.00 | 1,450.00 | 123,334 |
| 2023-11-24 | 1,430.00 | 1,473.00 | 1,408.00 | 1,408.00 | 1,408.00 | 60,429 |
| 2023-11-23 | 1,474.00 | 1,474.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,785 |
| 2023-11-22 | 1,470.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,450.00 | 81,822 |
| 2023-11-21 | 1,430.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,400.00 | 195,485 |
| 2023-11-20 | 1,406.00 | 1,465.00 | 1,406.00 | 1,465.00 | 1,465.00 | 4,878 |
| 2023-11-17 | 1,411.00 | 1,470.00 | 1,406.00 | 1,470.00 | 1,470.00 | 105 |
| 2023-11-16 | 1,411.00 | 1,485.00 | 1,411.00 | 1,485.00 | 1,485.00 | 434 |
| 2023-11-15 | 1,485.00 | 1,485.00 | 1,426.00 | 1,485.00 | 1,485.00 | 6,720 |
| 2023-11-14 | 1,475.00 | 1,475.00 | 1,406.00 | 1,450.00 | 1,450.00 | 14,896 |
| 2023-11-13 | 1,445.00 | 1,490.00 | 1,405.00 | 1,450.00 | 1,450.00 | 2,303 |
| 2023-11-10 | 1,490.00 | 1,490.00 | 1,408.00 | 1,445.00 | 1,445.00 | 2,069 |
| 2023-11-09 | 1,420.00 | 1,490.00 | 1,420.00 | 1,490.00 | 1,490.00 | 9,175 |
| 2023-11-08 | 1,444.00 | 1,445.00 | 1,378.00 | 1,425.00 | 1,425.00 | 7,877 |
| 2023-11-07 | 1,376.00 | 1,444.00 | 1,376.00 | 1,380.00 | 1,380.00 | 4,627 |
| 2023-11-06 | 1,380.00 | 1,439.00 | 1,380.00 | 1,439.00 | 1,439.00 | 27,306 |
| 2023-11-03 | 1,440.00 | 1,440.00 | 1,381.00 | 1,420.00 | 1,420.00 | 15,095 |
| 2023-11-02 | 1,376.00 | 1,424.00 | 1,376.00 | 1,424.00 | 1,424.00 | 533 |
| 2023-11-01 | 1,400.00 | 1,445.00 | 1,376.00 | 1,445.00 | 1,445.00 | 2,146 |
| 2023-10-31 | 1,420.00 | 1,445.00 | 1,350.00 | 1,400.00 | 1,400.00 | 51,942 |
| 2023-10-30 | 1,385.00 | 1,420.00 | 1,346.00 | 1,420.00 | 1,420.00 | 30,826 |
| 2023-10-27 | 1,420.00 | 1,420.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,264 |
| 2023-10-26 | 1,460.00 | 1,460.00 | 1,395.00 | 1,395.00 | 1,395.00 | 9,342 |
| 2023-10-25 | 1,459.00 | 1,460.00 | 1,400.00 | 1,425.00 | 1,425.00 | 99,493 |
| 2023-10-24 | 1,399.00 | 1,459.00 | 1,388.00 | 1,425.00 | 1,425.00 | 25,144 |
| 2023-10-23 | 1,404.00 | 1,404.00 | 1,357.00 | 1,379.00 | 1,379.00 | 25,234 |
| 2023-10-20 | 1,420.00 | 1,430.00 | 1,375.00 | 1,375.00 | 1,375.00 | 19,030 |
| 2023-10-19 | 1,494.00 | 1,494.00 | 1,426.00 | 1,460.00 | 1,460.00 | 1,696 |
| 2023-10-18 | 1,409.00 | 1,495.00 | 1,405.00 | 1,495.00 | 1,495.00 | 45,866 |
| 2023-10-17 | 1,455.00 | 1,455.00 | 1,401.00 | 1,420.00 | 1,420.00 | 33,882 |
| 2023-10-16 | 1,485.00 | 1,500.00 | 1,485.00 | 1,495.00 | 1,495.00 | 10,389 |
| 2023-10-13 | 1,453.00 | 1,530.00 | 1,453.00 | 1,525.00 | 1,525.00 | 17,424 |
| 2023-10-12 | 1,596.00 | 1,599.00 | 1,460.00 | 1,460.00 | 1,460.00 | 59,521 |
| 2023-10-11 | 1,525.00 | 1,560.00 | 1,520.00 | 1,520.00 | 1,520.00 | 17,375 |
| 2023-10-10 | 1,586.00 | 1,586.00 | 1,511.00 | 1,525.00 | 1,525.00 | 22,380 |
| 2023-10-09 | 1,669.00 | 1,678.00 | 1,511.00 | 1,511.00 | 1,511.00 | 19,246 |
| 2023-10-06 | 1,677.00 | 1,677.00 | 1,590.00 | 1,590.00 | 1,590.00 | 10,101 |
| 2023-10-05 | 1,696.00 | 1,696.00 | 1,600.00 | 1,625.00 | 1,625.00 | 9,343 |
| 2023-10-04 | 1,714.00 | 1,714.00 | 1,615.00 | 1,615.00 | 1,615.00 | 14,109 |
| 2023-10-03 | 1,698.00 | 1,723.00 | 1,450.00 | 1,655.00 | 1,655.00 | 10,123 |
| 2023-10-02 | 1,730.00 | 1,730.00 | 1,698.00 | 1,698.00 | 1,698.00 | 5,921 |
| 2023-09-29 | 1,704.00 | 1,784.00 | 1,700.00 | 1,730.00 | 1,730.00 | 23,235 |
| 2023-09-28 | 1,749.00 | 1,760.00 | 1,749.00 | 1,760.00 | 1,760.00 | 1,390 |
| 2023-09-27 | 1,760.00 | 1,760.00 | 1,701.00 | 1,760.00 | 1,760.00 | 5,492 |
| 2023-09-26 | 1,759.00 | 1,775.00 | 1,701.00 | 1,775.00 | 1,775.00 | 16,652 |
| 2023-09-22 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 3,250 |
| 2023-09-21 | 1,761.00 | 1,761.00 | 1,700.00 | 1,760.00 | 1,760.00 | 18,448 |
| 2023-09-20 | 1,760.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 9,957 |
| 2023-09-19 | 1,777.00 | 1,800.00 | 1,749.00 | 1,800.00 | 1,800.00 | 34,755 |
| 2023-09-18 | 1,695.00 | 1,779.00 | 1,695.00 | 1,778.00 | 1,778.00 | 11,105 |
| 2023-09-15 | 1,789.00 | 1,789.00 | 1,695.00 | 1,780.00 | 1,780.00 | 88,661 |
| 2023-09-14 | 1,800.00 | 1,830.00 | 1,731.00 | 1,731.00 | 1,731.00 | 27,780 |
| 2023-09-13 | 1,761.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | 3,950 |
| 2023-09-12 | 1,800.00 | 1,800.00 | 1,761.00 | 1,800.00 | 1,800.00 | 12,532 |
| 2023-09-11 | 1,800.00 | 1,840.00 | 1,800.00 | 1,805.00 | 1,805.00 | 16,371 |
| 2023-09-08 | 1,810.00 | 1,840.00 | 1,810.00 | 1,840.00 | 1,840.00 | 8,618 |
| 2023-09-07 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 3,261 |
| 2023-09-06 | 1,780.00 | 1,930.00 | 1,780.00 | 1,850.00 | 1,850.00 | 28,982 |
| 2023-09-05 | 1,792.00 | 1,991.00 | 1,792.00 | 1,806.00 | 1,806.00 | 10,929 |
| 2023-09-04 | 1,799.00 | 1,799.00 | 1,770.00 | 1,792.00 | 1,792.00 | 1,470 |
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.