Shares Magazine
56.00p-0.50 (-0.89%)02 May 2025, 16:35
Tharisa PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 56.50p | 57.00p | 54.90p | 56.00p | 25,890 |
| May 1, 2025 | 56.50p | 58.00p | 55.00p | 56.50p | 11,229 |
| Apr 30, 2025 | 56.50p | 58.00p | 55.00p | 56.50p | 46,841 |
| Apr 29, 2025 | 56.50p | 58.00p | 53.00p | 56.50p | 97,931 |
| Apr 28, 2025 | 56.50p | 57.50p | 55.20p | 56.50p | 23,287 |
| Apr 25, 2025 | 55.50p | 56.98p | 55.36p | 56.00p | 32,884 |
| Apr 24, 2025 | 55.50p | 57.00p | 55.25p | 55.50p | 41,474 |
| Apr 23, 2025 | 54.50p | 57.00p | 54.00p | 57.00p | 48,305 |
| Apr 22, 2025 | 54.00p | 56.00p | 53.00p | 54.50p | 21,339 |
| Apr 17, 2025 | 53.50p | 55.00p | 53.00p | 55.00p | 108,345 |
| Apr 16, 2025 | 53.00p | 54.00p | 53.00p | 53.00p | 96,639 |
| Apr 15, 2025 | 52.50p | 54.00p | 52.50p | 54.00p | 202,340 |
| Apr 14, 2025 | 51.00p | 53.00p | 50.55p | 52.00p | 80,793 |
| Apr 11, 2025 | 50.50p | 51.00p | 49.00p | 51.00p | 206,558 |
| Apr 10, 2025 | 49.50p | 53.00p | 49.00p | 50.00p | 194,615 |
| Apr 9, 2025 | 51.50p | 51.95p | 48.68p | 49.00p | 256,324 |
| Apr 8, 2025 | 51.50p | 54.00p | 51.00p | 51.60p | 222,008 |
| Apr 7, 2025 | 52.50p | 54.00p | 50.00p | 51.50p | 162,970 |
| Apr 4, 2025 | 57.50p | 57.30p | 52.00p | 53.50p | 181,248 |
| Apr 3, 2025 | 59.50p | 60.00p | 56.20p | 57.00p | 189,429 |
| Apr 2, 2025 | 62.00p | 62.90p | 60.00p | 61.20p | 108,115 |
| Apr 1, 2025 | 62.00p | 63.00p | 61.00p | 62.00p | 198,539 |
| Mar 31, 2025 | 65.00p | 65.00p | 61.00p | 62.00p | 309,365 |
| Mar 28, 2025 | 63.50p | 66.00p | 63.50p | 64.50p | 250,060 |
| Mar 27, 2025 | 63.00p | 64.00p | 62.00p | 63.50p | 57,605 |
| Mar 26, 2025 | 62.50p | 63.20p | 62.52p | 62.80p | 59,943 |
| Mar 25, 2025 | 63.00p | 63.33p | 61.50p | 62.50p | 137,964 |
| Mar 24, 2025 | 63.00p | 63.50p | 62.52p | 63.00p | 35,255 |
| Mar 21, 2025 | 63.00p | 63.90p | 62.52p | 63.00p | 37,594 |
| Mar 20, 2025 | 63.00p | 64.00p | 63.40p | 63.00p | 50,738 |
| Mar 19, 2025 | 63.00p | 64.00p | 62.00p | 63.80p | 166,060 |
| Mar 18, 2025 | 63.00p | 64.00p | 62.00p | 63.00p | 154,173 |
| Mar 17, 2025 | 63.50p | 65.00p | 63.20p | 64.00p | 71,434 |
| Mar 14, 2025 | 61.50p | 64.00p | 62.00p | 63.50p | 57,400 |
| Mar 13, 2025 | 59.00p | 63.25p | 58.16p | 62.00p | 246,665 |
| Mar 12, 2025 | 57.50p | 60.00p | 57.35p | 59.00p | 124,927 |
| Mar 11, 2025 | 55.00p | 57.85p | 55.50p | 57.00p | 566,394 |
| Mar 10, 2025 | 55.50p | 57.00p | 53.00p | 56.50p | 74,274 |
| Mar 7, 2025 | 55.50p | 55.25p | 53.75p | 55.50p | 102,037 |
| Mar 6, 2025 | 56.00p | 57.00p | 55.00p | 55.50p | 45,637 |
| Mar 5, 2025 | 56.00p | 57.00p | 55.00p | 56.00p | 426,428 |
| Mar 4, 2025 | 56.00p | 56.55p | 55.00p | 56.00p | 278,581 |
| Mar 3, 2025 | 56.50p | 57.00p | 55.00p | 56.00p | 188,329 |
| Feb 28, 2025 | 58.50p | 59.00p | 55.35p | 56.00p | 304,255 |
| Feb 27, 2025 | 58.00p | 59.00p | 57.00p | 58.00p | 774,364 |
| Feb 26, 2025 | 59.50p | 61.00p | 58.00p | 60.00p | 567,277 |
| Feb 25, 2025 | 59.50p | 60.00p | 57.80p | 60.00p | 49,878 |
| Feb 24, 2025 | 60.00p | 63.00p | 59.00p | 59.50p | 74,639 |
| Feb 21, 2025 | 60.00p | 60.90p | 59.71p | 60.00p | 16,553 |
| Feb 20, 2025 | 60.00p | 60.90p | 59.50p | 60.00p | 88,267 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.