Tharisa plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 1,850.00 | 1,850.00 | 1,770.00 | 1,806.00 | 1,806.00 | 4,219 |
| 2023-08-31 | 1,780.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | 28,143 |
| 2023-08-30 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 195 |
| 2023-08-29 | 1,728.00 | 1,800.00 | 1,727.00 | 1,800.00 | 1,800.00 | 5,467 |
| 2023-08-28 | 1,727.00 | 1,805.00 | 1,727.00 | 1,805.00 | 1,805.00 | 530 |
| 2023-08-25 | 1,774.00 | 1,774.00 | 1,727.00 | 1,727.00 | 1,727.00 | 2,576 |
| 2023-08-24 | 1,775.00 | 1,784.00 | 1,727.00 | 1,727.00 | 1,727.00 | 18,001 |
| 2023-08-23 | 1,719.00 | 1,750.00 | 1,705.00 | 1,750.00 | 1,750.00 | 27,367 |
| 2023-08-22 | 1,770.00 | 1,775.00 | 1,710.00 | 1,775.00 | 1,775.00 | 16,653 |
| 2023-08-21 | 1,770.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,740.00 | 11,611 |
| 2023-08-18 | 1,792.00 | 1,792.00 | 1,750.00 | 1,772.00 | 1,772.00 | 11,778 |
| 2023-08-17 | 1,800.00 | 1,859.00 | 1,780.00 | 1,780.00 | 1,780.00 | 5,859 |
| 2023-08-16 | 1,800.00 | 1,835.00 | 1,780.00 | 1,800.00 | 1,800.00 | 11,805 |
| 2023-08-15 | 1,830.00 | 1,860.00 | 1,825.00 | 1,860.00 | 1,860.00 | 2,838 |
| 2023-08-14 | 1,827.00 | 1,850.00 | 1,827.00 | 1,827.00 | 1,827.00 | 2,219 |
| 2023-08-11 | 1,810.00 | 1,860.00 | 1,810.00 | 1,860.00 | 1,860.00 | 13,954 |
| 2023-08-10 | 1,800.00 | 1,831.00 | 1,780.00 | 1,805.00 | 1,805.00 | 16,342 |
| 2023-08-08 | 1,782.00 | 1,824.00 | 1,782.00 | 1,824.00 | 1,824.00 | 5,216 |
| 2023-08-07 | 1,785.00 | 1,875.00 | 1,755.00 | 1,875.00 | 1,875.00 | 10,191 |
| 2023-08-04 | 1,731.00 | 1,784.00 | 1,712.00 | 1,750.00 | 1,750.00 | 80,245 |
| 2023-08-03 | 1,795.00 | 1,795.00 | 1,685.00 | 1,730.00 | 1,730.00 | 56,351 |
| 2023-08-02 | 1,830.00 | 1,830.00 | 1,795.00 | 1,795.00 | 1,795.00 | 2,682 |
| 2023-08-01 | 1,815.00 | 1,849.00 | 1,810.00 | 1,829.00 | 1,829.00 | 21,732 |
| 2023-07-31 | 1,810.00 | 1,890.00 | 1,800.00 | 1,800.00 | 1,800.00 | 19,713 |
| 2023-07-28 | 1,820.00 | 1,822.00 | 1,801.00 | 1,801.00 | 1,801.00 | 8,400 |
| 2023-07-27 | 1,821.00 | 1,821.00 | 1,800.00 | 1,800.00 | 1,800.00 | 7,680 |
| 2023-07-26 | 1,850.00 | 1,850.00 | 1,802.00 | 1,802.00 | 1,802.00 | 15,374 |
| 2023-07-25 | 1,899.00 | 1,900.00 | 1,860.00 | 1,865.00 | 1,865.00 | 19,290 |
| 2023-07-24 | 1,934.00 | 1,934.00 | 1,872.00 | 1,905.00 | 1,905.00 | 19,477 |
| 2023-07-21 | 1,881.00 | 1,935.00 | 1,872.00 | 1,935.00 | 1,935.00 | 3,955 |
| 2023-07-20 | 1,904.00 | 1,905.00 | 1,880.00 | 1,881.00 | 1,881.00 | 53,584 |
| 2023-07-19 | 1,899.00 | 1,904.00 | 1,899.00 | 1,904.00 | 1,904.00 | 902 |
| 2023-07-18 | 1,900.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,900.00 | 77,541 |
| 2023-07-17 | 1,910.00 | 1,939.00 | 1,900.00 | 1,900.00 | 1,900.00 | 30,524 |
| 2023-07-14 | 2,009.00 | 2,009.00 | 1,900.00 | 1,900.00 | 1,900.00 | 27,353 |
| 2023-07-13 | 1,898.00 | 2,000.00 | 1,898.00 | 1,950.00 | 1,950.00 | 110,590 |
| 2023-07-12 | 1,728.00 | 1,869.00 | 1,701.00 | 1,850.00 | 1,850.00 | 27,279 |
| 2023-07-11 | 1,700.00 | 1,749.00 | 1,700.00 | 1,735.00 | 1,735.00 | 44,277 |
| 2023-07-10 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | 23,003 |
| 2023-07-07 | 1,700.00 | 1,749.00 | 1,670.00 | 1,700.00 | 1,700.00 | 21,687 |
| 2023-07-06 | 1,782.00 | 1,800.00 | 1,710.00 | 1,710.00 | 1,710.00 | 75,027 |
| 2023-07-05 | 1,800.00 | 1,800.00 | 1,789.00 | 1,789.00 | 1,789.00 | 135,401 |
| 2023-07-04 | 1,810.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,800.00 | 33,236 |
| 2023-07-03 | 1,825.00 | 1,840.00 | 1,825.00 | 1,840.00 | 1,840.00 | 679 |
| 2023-06-30 | 1,899.00 | 1,899.00 | 1,800.00 | 1,850.00 | 1,850.00 | 88,191 |
| 2023-06-29 | 1,934.00 | 1,934.00 | 1,840.00 | 1,840.00 | 1,840.00 | 65,686 |
| 2023-06-28 | 1,900.00 | 1,934.00 | 1,899.00 | 1,900.00 | 1,900.00 | 46,530 |
| 2023-06-27 | 1,895.00 | 1,899.00 | 1,860.00 | 1,899.00 | 1,899.00 | 2,185 |
| 2023-06-26 | 1,935.00 | 1,935.00 | 1,840.00 | 1,840.00 | 1,840.00 | 25,468 |
| 2023-06-23 | 1,840.00 | 1,953.00 | 1,840.00 | 1,905.00 | 1,905.00 | 18,047 |
| 2023-06-22 | 1,945.00 | 1,945.00 | 1,860.00 | 1,879.00 | 1,879.00 | 19,632 |
| 2023-06-21 | 1,979.00 | 1,979.00 | 1,900.00 | 1,900.00 | 1,900.00 | 25,989 |
| 2023-06-20 | 1,951.00 | 1,983.00 | 1,885.00 | 1,886.00 | 1,886.00 | 31,648 |
| 2023-06-19 | 1,950.00 | 2,036.00 | 1,950.00 | 1,979.00 | 1,979.00 | 19,357 |
| 2023-06-15 | 2,020.00 | 2,020.00 | 1,900.00 | 2,020.00 | 2,020.00 | 50,027 |
| 2023-06-14 | 2,070.00 | 2,080.00 | 2,020.00 | 2,030.00 | 2,030.00 | 10,202 |
| 2023-06-13 | 2,100.00 | 2,100.00 | 2,070.00 | 2,070.00 | 2,070.00 | 10,370 |
| 2023-06-12 | 2,150.00 | 2,150.00 | 2,085.00 | 2,085.00 | 2,085.00 | 7,331 |
| 2023-06-09 | 2,086.00 | 2,150.00 | 2,086.00 | 2,150.00 | 2,150.00 | 1,342 |
| 2023-06-08 | 2,121.00 | 2,184.00 | 2,100.00 | 2,184.00 | 2,184.00 | 6,094 |
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.