Thungela Resources Limited NPV (DI) (TGA) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Thungela Resources Limited NPV (DI)

Date Open High Low Close* Volume
23/05/2025 370.00p 372.50p 363.00p 372.50p 152554
22/05/2025 370.50p 370.50p 361.50p 367.50p 107304
21/05/2025 364.00p 374.50p 352.50p 369.50p 175941
20/05/2025 366.00p 370.00p 353.87p 357.50p 136157
19/05/2025 359.00p 364.50p 349.50p 364.50p 175235
16/05/2025 361.00p 364.50p 351.50p 355.50p 234727
15/05/2025 363.00p 367.03p 356.65p 361.00p 136442
14/05/2025 363.50p 365.50p 356.00p 363.00p 262011
13/05/2025 362.00p 374.00p 357.00p 363.00p 185680
12/05/2025 357.00p 366.00p 354.00p 361.00p 211510
09/05/2025 364.00p 364.00p 345.50p 354.00p 287665
08/05/2025 371.00p 371.00p 353.50p 358.00p 167984
07/05/2025 367.00p 372.50p 356.00p 362.50p 334272
06/05/2025 385.00p 387.50p 356.54p 362.00p 535393
02/05/2025 373.00p 388.50p 372.00p 383.00p 193932
01/05/2025 376.00p 376.00p 358.00p 372.50p 313998
30/04/2025 385.50p 386.50p 370.50p 374.00p 116542
29/04/2025 394.50p 394.50p 379.00p 386.50p 148259
28/04/2025 378.00p 390.00p 374.50p 383.50p 91421
25/04/2025 388.50p 389.00p 371.50p 381.00p 276418
24/04/2025 394.00p 405.00p 375.00p 384.00p 569501
23/04/2025 428.00p 439.50p 420.50p 439.50p 378200
22/04/2025 425.00p 431.00p 403.50p 426.50p 717875
17/04/2025 407.00p 415.00p 394.00p 411.50p 241973
16/04/2025 400.00p 404.00p 389.50p 396.00p 77168
15/04/2025 382.00p 399.00p 382.00p 394.00p 136292
14/04/2025 376.50p 390.50p 376.50p 381.50p 90869
11/04/2025 373.50p 388.00p 373.50p 379.00p 116282
10/04/2025 385.00p 397.33p 372.50p 375.00p 204847
09/04/2025 396.00p 396.00p 360.00p 360.00p 229164
08/04/2025 380.00p 407.00p 379.50p 393.50p 169364
07/04/2025 399.00p 399.00p 366.00p 377.50p 275387
04/04/2025 399.00p 402.50p 384.20p 389.00p 308739
03/04/2025 420.00p 427.00p 398.00p 399.00p 460971
02/04/2025 440.00p 447.50p 423.00p 425.50p 341373
01/04/2025 431.50p 445.00p 419.34p 445.00p 273881
31/03/2025 451.00p 458.80p 427.65p 431.20p 344498
28/03/2025 456.80p 459.80p 447.60p 450.20p 158273
27/03/2025 472.00p 472.00p 448.00p 454.20p 99661
26/03/2025 460.00p 468.80p 459.20p 460.60p 123748
25/03/2025 458.60p 471.20p 458.60p 470.00p 294256
24/03/2025 465.00p 468.80p 448.40p 448.40p 187586
21/03/2025 475.20p 476.20p 465.20p 469.80p 147086
20/03/2025 484.00p 499.20p 472.40p 476.00p 121949
19/03/2025 494.00p 494.00p 466.67p 481.00p 179769
18/03/2025 495.80p 497.40p 483.20p 494.00p 148153
17/03/2025 480.20p 498.13p 479.80p 493.40p 408090
14/03/2025 461.00p 465.80p 454.58p 460.40p 140353
13/03/2025 468.00p 474.00p 456.20p 460.00p 180455
12/03/2025 481.00p 482.40p 469.00p 472.60p 57843
11/03/2025 475.80p 493.00p 475.80p 480.00p 121484
10/03/2025 480.00p 484.40p 470.86p 471.40p 37348
07/03/2025 481.60p 483.00p 468.80p 470.00p 95212
06/03/2025 481.60p 494.80p 481.60p 485.20p 65087
05/03/2025 475.00p 501.00p 475.00p 484.00p 117431
04/03/2025 469.40p 494.40p 469.40p 473.40p 115797
03/03/2025 470.00p 480.00p 470.00p 479.40p 87034
28/02/2025 476.60p 477.20p 461.95p 470.00p 122498
27/02/2025 472.20p 485.60p 468.20p 485.00p 94050
26/02/2025 490.00p 490.80p 472.37p 477.00p 78876
25/02/2025 487.60p 504.46p 487.60p 490.00p 119815
24/02/2025 490.00p 496.20p 485.98p 487.00p 74445
21/02/2025 494.40p 500.00p 483.00p 489.20p 133719
20/02/2025 501.50p 507.50p 495.40p 495.40p 71944
19/02/2025 528.50p 528.50p 494.80p 501.50p 175967
18/02/2025 511.00p 523.50p 510.00p 520.00p 116220
17/02/2025 528.50p 528.50p 512.00p 513.00p 67797
14/02/2025 530.00p 544.00p 525.00p 525.00p 85304
13/02/2025 538.50p 538.50p 521.39p 523.00p 104272
12/02/2025 541.50p 549.50p 534.80p 540.00p 60439
11/02/2025 548.00p 558.00p 540.50p 542.50p 115996
10/02/2025 560.00p 562.00p 549.00p 558.50p 120333
07/02/2025 580.50p 583.48p 548.00p 553.50p 191008
06/02/2025 587.50p 601.50p 583.00p 583.00p 72681
05/02/2025 598.00p 601.50p 588.00p 588.00p 22493
04/02/2025 589.50p 602.00p 588.00p 598.50p 119432
03/02/2025 580.50p 590.50p 574.50p 586.50p 59753
31/01/2025 573.00p 597.00p 572.19p 592.50p 153338
30/01/2025 553.00p 575.00p 553.00p 567.00p 83955
29/01/2025 569.00p 574.50p 553.00p 553.00p 72803
28/01/2025 556.00p 584.00p 556.00p 568.50p 131531
27/01/2025 568.50p 572.50p 556.00p 556.00p 132003
24/01/2025 580.00p 588.00p 570.50p 570.50p 299593
23/01/2025 580.00p 585.00p 574.50p 577.50p 136981
22/01/2025 580.00p 597.00p 572.00p 572.00p 567201
21/01/2025 570.50p 583.00p 570.50p 579.00p 838498
20/01/2025 569.50p 580.00p 569.50p 570.50p 63153
17/01/2025 567.00p 577.00p 567.00p 569.50p 35577
16/01/2025 567.50p 574.50p 562.00p 564.00p 63159
15/01/2025 588.00p 588.00p 568.00p 570.00p 51477
14/01/2025 565.00p 588.50p 558.00p 573.00p 126638
13/01/2025 560.00p 564.50p 552.00p 552.00p 111926
10/01/2025 561.00p 568.70p 550.00p 554.00p 73342
09/01/2025 565.00p 579.50p 562.50p 562.50p 57747
08/01/2025 563.00p 569.27p 554.50p 564.00p 69387
07/01/2025 570.00p 570.70p 555.50p 560.50p 63693
06/01/2025 574.50p 578.00p 570.50p 572.50p 90060
03/01/2025 579.50p 580.00p 572.71p 573.00p 90760
02/01/2025 561.00p 582.50p 560.00p 582.50p 89148
31/12/2024 526.50p 575.00p 526.50p 567.50p 107009
30/12/2024 532.50p 538.50p 529.00p 530.50p 44603
27/12/2024 540.00p 550.00p 530.50p 540.00p 164225
24/12/2024 571.00p 576.00p 545.00p 546.50p 78993
23/12/2024 573.50p 586.00p 568.00p 569.50p 126383
20/12/2024 551.50p 587.00p 550.50p 575.50p 200301
19/12/2024 555.50p 562.00p 541.50p 549.50p 103080
18/12/2024 556.00p 566.00p 555.50p 559.00p 91005
17/12/2024 550.00p 566.50p 550.00p 554.50p 108555
16/12/2024 560.50p 568.00p 547.00p 547.00p 167755
13/12/2024 591.00p 591.00p 565.50p 566.00p 122991
12/12/2024 570.00p 600.00p 570.00p 586.00p 186426
11/12/2024 552.50p 582.00p 552.50p 576.00p 149176
10/12/2024 550.50p 567.00p 550.50p 556.00p 169878
09/12/2024 527.00p 549.00p 527.00p 537.50p 92462
06/12/2024 535.50p 537.00p 526.00p 528.50p 116066
05/12/2024 545.00p 549.60p 535.50p 539.50p 72679
04/12/2024 548.50p 552.50p 536.00p 543.50p 92349
03/12/2024 544.50p 554.29p 544.50p 548.50p 29939
02/12/2024 554.00p 560.50p 546.50p 548.50p 129606
29/11/2024 547.00p 561.50p 547.00p 561.00p 59922
28/11/2024 560.00p 564.00p 549.50p 551.50p 132834
27/11/2024 588.50p 590.00p 560.00p 570.00p 174119
26/11/2024 605.50p 605.50p 587.90p 589.50p 120934
25/11/2024 597.00p 603.85p 591.50p 592.50p 77450
22/11/2024 603.50p 611.00p 597.50p 605.50p 139017
21/11/2024 592.50p 611.50p 588.50p 611.50p 101142
20/11/2024 597.00p 602.50p 582.00p 594.50p 148598
19/11/2024 597.00p 615.00p 592.50p 608.00p 265322
18/11/2024 571.00p 614.50p 566.50p 614.50p 335508
15/11/2024 540.00p 578.50p 538.50p 571.00p 97505
14/11/2024 546.00p 552.50p 539.00p 539.50p 60320
13/11/2024 538.50p 551.00p 535.21p 546.00p 88276
12/11/2024 557.00p 557.00p 530.50p 536.50p 142656
11/11/2024 580.00p 585.00p 560.50p 560.50p 124485
08/11/2024 593.50p 593.50p 573.50p 579.00p 219658
07/11/2024 564.00p 597.63p 564.00p 589.00p 226041
06/11/2024 547.50p 566.50p 547.50p 559.00p 59895
05/11/2024 555.00p 562.50p 548.47p 562.50p 122989
04/11/2024 547.00p 559.00p 542.50p 542.50p 60054
01/11/2024 551.50p 556.50p 546.00p 548.00p 68855
31/10/2024 555.00p 560.50p 546.50p 554.00p 147926
30/10/2024 548.50p 557.00p 544.50p 547.00p 91932
29/10/2024 560.00p 572.50p 548.50p 548.50p 190241
28/10/2024 566.00p 570.06p 556.50p 558.50p 135024
25/10/2024 546.00p 574.00p 539.50p 555.00p 144842
24/10/2024 540.00p 554.00p 540.00p 540.00p 63223
23/10/2024 555.50p 564.50p 540.00p 540.00p 157995
22/10/2024 537.50p 555.50p 536.00p 550.00p 94948
21/10/2024 530.50p 552.50p 529.50p 533.00p 92299
18/10/2024 527.50p 547.50p 522.00p 534.00p 212949
17/10/2024 507.00p 527.50p 504.00p 518.50p 201737
16/10/2024 527.50p 539.00p 507.50p 516.50p 269300
15/10/2024 517.50p 536.50p 515.85p 527.00p 70942
14/10/2024 526.00p 529.50p 515.48p 526.50p 94675
11/10/2024 543.00p 544.55p 518.23p 525.00p 123221
10/10/2024 519.50p 543.00p 519.50p 543.00p 163735
09/10/2024 522.00p 537.25p 519.50p 523.00p 104397
08/10/2024 532.00p 533.76p 507.50p 524.00p 197017
07/10/2024 526.50p 537.00p 515.00p 534.50p 176255
04/10/2024 504.00p 535.50p 498.80p 535.50p 204179
03/10/2024 475.00p 501.50p 475.00p 501.50p 160938
02/10/2024 475.00p 489.80p 472.20p 483.00p 156018
01/10/2024 481.00p 488.20p 470.20p 484.40p 114913
30/09/2024 476.40p 489.80p 470.00p 471.80p 111429
27/09/2024 480.00p 480.80p 471.20p 473.40p 92375
26/09/2024 466.60p 483.40p 465.34p 475.80p 124879
25/09/2024 451.00p 465.00p 451.00p 462.80p 131606
24/09/2024 456.00p 462.49p 455.00p 457.20p 60404
23/09/2024 450.00p 460.00p 439.20p 450.80p 138514
20/09/2024 441.00p 451.40p 440.20p 441.00p 134383
19/09/2024 457.40p 464.80p 443.40p 454.40p 79424
18/09/2024 465.60p 469.60p 453.80p 454.40p 63201
17/09/2024 465.00p 468.40p 460.40p 462.00p 81718
16/09/2024 453.40p 466.20p 453.40p 458.20p 27815
13/09/2024 440.00p 463.20p 440.00p 454.00p 65418
12/09/2024 438.40p 457.60p 429.80p 451.00p 87626
11/09/2024 450.00p 460.84p 433.40p 437.60p 126841
10/09/2024 453.00p 468.03p 448.80p 452.60p 92706
09/09/2024 466.20p 472.12p 455.80p 457.00p 100080
06/09/2024 480.00p 480.00p 453.20p 453.20p 67539
05/09/2024 464.00p 479.63p 460.00p 466.00p 143424
04/09/2024 465.00p 473.60p 464.00p 468.20p 100305
03/09/2024 493.00p 493.00p 468.80p 469.00p 117103
02/09/2024 490.40p 495.00p 479.80p 483.80p 66067
30/08/2024 494.40p 507.67p 492.80p 495.00p 41611
29/08/2024 496.20p 507.40p 495.19p 500.00p 81876
28/08/2024 501.50p 508.00p 491.60p 493.80p 92750
27/08/2024 515.00p 539.50p 501.50p 501.50p 84079
23/08/2024 485.20p 526.00p 485.20p 515.00p 161293
22/08/2024 500.00p 508.98p 484.40p 484.40p 149126
21/08/2024 524.50p 524.50p 503.50p 507.50p 166529
20/08/2024 529.00p 529.00p 511.50p 514.50p 106314
19/08/2024 540.00p 559.50p 522.00p 538.00p 255955
16/08/2024 530.00p 547.96p 530.00p 538.00p 78881
15/08/2024 529.00p 539.00p 525.00p 532.50p 45974
14/08/2024 540.00p 544.00p 527.50p 533.00p 108383
13/08/2024 538.50p 545.00p 533.00p 536.50p 133072
12/08/2024 546.00p 547.00p 536.00p 541.00p 62825
09/08/2024 523.50p 545.00p 523.50p 536.50p 68349
08/08/2024 540.00p 542.50p 519.50p 532.00p 94377

*Close Price adjusted for both dividends and splits