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
16/05/2024 569.50p 579.50p 557.50p 565.50p 111788
15/05/2024 571.00p 589.00p 553.00p 557.00p 209192
14/05/2024 580.00p 590.00p 571.00p 577.50p 159164
13/05/2024 597.00p 608.00p 566.50p 574.00p 214874
10/05/2024 590.00p 611.00p 590.00p 596.00p 188865
09/05/2024 592.50p 601.00p 580.00p 596.50p 214911
08/05/2024 585.50p 592.50p 570.00p 592.50p 204766
07/05/2024 560.00p 588.00p 560.00p 581.00p 333979
03/05/2024 560.00p 570.50p 551.50p 553.00p 283209
02/05/2024 540.00p 568.00p 540.00p 549.50p 397377
01/05/2024 563.50p 565.79p 542.00p 544.00p 152502
30/04/2024 562.00p 570.50p 550.50p 551.00p 158989
29/04/2024 561.50p 561.50p 546.00p 550.50p 170709
26/04/2024 553.00p 561.00p 546.00p 552.00p 112899
25/04/2024 551.00p 563.50p 540.00p 543.50p 184885
24/04/2024 540.00p 564.00p 540.00p 558.00p 187247
23/04/2024 570.00p 582.50p 540.00p 542.00p 225465
22/04/2024 570.50p 586.00p 569.50p 569.50p 64537
19/04/2024 563.50p 582.50p 555.50p 575.00p 75907
18/04/2024 600.00p 600.00p 547.36p 564.50p 329245
17/04/2024 612.50p 623.00p 596.98p 613.50p 290495
16/04/2024 614.00p 616.39p 593.00p 611.50p 253879
15/04/2024 634.00p 635.84p 615.00p 619.00p 165801
12/04/2024 609.00p 636.50p 608.18p 628.50p 284962
11/04/2024 588.50p 611.00p 578.00p 607.50p 387143
10/04/2024 565.00p 600.00p 565.00p 587.50p 454672
09/04/2024 547.00p 574.00p 547.00p 569.50p 253279
08/04/2024 546.00p 559.00p 545.00p 555.00p 203642
05/04/2024 556.00p 562.06p 536.50p 546.00p 338383
04/04/2024 550.00p 566.00p 544.50p 544.50p 202900
03/04/2024 540.00p 555.00p 534.50p 549.50p 128986
02/04/2024 511.00p 539.00p 511.00p 536.50p 312906
28/03/2024 519.40p 519.40p 503.12p 505.20p 138294
27/03/2024 523.80p 523.80p 502.00p 511.00p 338885
26/03/2024 503.00p 523.40p 501.40p 523.40p 203725
25/03/2024 505.00p 508.80p 495.90p 501.80p 142276
22/03/2024 505.60p 517.00p 498.40p 505.00p 219292
21/03/2024 506.40p 516.50p 503.83p 505.20p 150782
20/03/2024 470.00p 507.60p 470.00p 502.00p 204166
19/03/2024 470.00p 508.16p 470.00p 507.60p 342857
18/03/2024 469.00p 480.90p 446.40p 470.00p 397450
15/03/2024 452.60p 453.90p 442.20p 443.60p 214842
14/03/2024 444.50p 456.70p 443.37p 452.60p 246381
13/03/2024 441.70p 454.00p 440.80p 444.70p 215260
12/03/2024 450.00p 454.50p 432.00p 450.00p 372069
11/03/2024 475.00p 475.00p 448.80p 448.80p 250812
08/03/2024 476.00p 480.00p 464.00p 466.90p 157840
07/03/2024 464.40p 475.90p 464.20p 464.20p 130376
06/03/2024 461.10p 477.90p 461.10p 465.50p 309869
05/03/2024 444.60p 465.40p 438.85p 460.00p 256305
04/03/2024 449.80p 450.00p 431.00p 445.10p 276412
01/03/2024 435.60p 459.40p 429.70p 445.80p 505470
29/02/2024 429.90p 434.50p 424.50p 427.60p 397506
28/02/2024 424.00p 430.50p 415.55p 430.50p 482845
27/02/2024 415.00p 431.10p 415.00p 425.00p 365311
26/02/2024 423.10p 427.80p 414.40p 415.30p 143249
23/02/2024 425.00p 437.60p 415.70p 423.50p 283005
22/02/2024 459.60p 465.00p 446.00p 446.00p 161483
21/02/2024 470.00p 470.00p 455.20p 455.20p 134668
20/02/2024 472.30p 475.40p 458.30p 458.30p 238957
19/02/2024 485.90p 486.40p 469.10p 470.30p 178661
16/02/2024 487.60p 488.40p 482.00p 482.70p 148973
15/02/2024 479.90p 495.30p 478.00p 479.00p 201557
14/02/2024 490.00p 493.60p 482.80p 482.80p 153498
13/02/2024 493.00p 503.80p 490.00p 490.80p 273677
12/02/2024 487.50p 497.40p 487.50p 491.50p 50488
09/02/2024 496.30p 496.75p 487.00p 487.00p 118966
08/02/2024 498.00p 498.00p 490.50p 490.50p 55099
07/02/2024 494.10p 503.20p 491.30p 492.60p 134190
06/02/2024 496.60p 500.60p 486.68p 496.20p 115636
05/02/2024 494.30p 500.80p 489.80p 490.00p 181148
02/02/2024 504.00p 505.80p 485.00p 485.00p 329276
01/02/2024 499.20p 513.20p 499.20p 501.20p 97116
31/01/2024 495.00p 510.80p 495.00p 498.00p 199920
30/01/2024 508.40p 511.07p 496.50p 497.00p 127450
29/01/2024 491.80p 510.40p 488.20p 497.80p 291835
26/01/2024 483.00p 484.93p 469.00p 477.80p 557543
25/01/2024 510.20p 524.60p 482.80p 482.80p 542529
24/01/2024 522.00p 533.40p 512.80p 512.80p 260718
23/01/2024 540.00p 540.00p 504.80p 504.80p 644108
22/01/2024 571.60p 571.60p 543.40p 543.40p 230746
19/01/2024 582.00p 591.60p 560.00p 566.00p 126926
18/01/2024 571.80p 589.40p 570.20p 573.60p 209110
17/01/2024 580.00p 590.00p 565.00p 577.40p 206102
16/01/2024 613.40p 613.80p 587.20p 587.20p 339457
15/01/2024 623.20p 626.20p 603.20p 613.40p 143639
12/01/2024 653.80p 653.80p 620.00p 623.00p 201292
11/01/2024 647.40p 660.40p 644.20p 646.00p 244907
10/01/2024 641.00p 657.40p 635.80p 644.60p 356517
09/01/2024 619.00p 650.20p 615.25p 640.00p 274961
08/01/2024 613.40p 619.00p 605.60p 608.60p 80703
05/01/2024 592.20p 621.40p 592.00p 617.20p 137727
04/01/2024 594.40p 610.00p 588.00p 598.00p 384181
03/01/2024 622.40p 631.00p 593.00p 593.60p 224366
02/01/2024 645.00p 658.20p 626.80p 634.60p 113844
29/12/2023 650.40p 653.80p 638.40p 638.40p 52473
28/12/2023 654.80p 656.20p 646.40p 650.40p 36118
27/12/2023 642.80p 660.20p 638.00p 656.20p 100830
22/12/2023 641.00p 650.96p 635.40p 643.00p 28886
21/12/2023 646.40p 653.40p 632.51p 648.80p 116562
20/12/2023 635.00p 654.20p 635.00p 640.00p 148198
19/12/2023 613.00p 630.00p 604.40p 629.00p 368461
18/12/2023 600.00p 626.00p 597.00p 604.20p 476769
15/12/2023 613.00p 619.60p 593.60p 597.40p 167169
14/12/2023 585.40p 632.40p 585.40p 613.00p 503884
13/12/2023 575.00p 606.00p 575.00p 583.80p 311657
12/12/2023 596.40p 620.80p 582.80p 582.80p 408927
11/12/2023 618.00p 620.60p 590.44p 595.00p 317429
08/12/2023 608.40p 628.20p 608.20p 618.20p 150618
07/12/2023 614.40p 622.20p 595.00p 614.00p 114398
06/12/2023 600.80p 602.80p 586.40p 600.00p 101183
05/12/2023 610.00p 610.60p 588.40p 590.20p 272620
04/12/2023 617.00p 633.60p 601.00p 603.20p 241769
01/12/2023 608.60p 625.00p 607.20p 618.20p 310831
30/11/2023 615.60p 622.00p 602.20p 603.20p 282462
29/11/2023 628.40p 628.40p 605.20p 615.60p 163925
28/11/2023 641.00p 641.20p 627.25p 628.00p 126560
27/11/2023 658.00p 658.00p 633.80p 641.00p 114721
24/11/2023 645.00p 662.20p 638.00p 649.80p 173479
23/11/2023 638.00p 657.80p 637.80p 653.40p 127675
22/11/2023 670.60p 670.60p 634.00p 635.20p 239836
21/11/2023 686.80p 688.89p 665.00p 668.20p 81529
20/11/2023 670.00p 693.40p 664.80p 686.80p 124888
17/11/2023 665.00p 679.40p 645.00p 662.40p 282324
16/11/2023 693.20p 702.60p 650.40p 653.80p 206055
15/11/2023 715.60p 722.60p 691.20p 691.20p 197769
14/11/2023 697.40p 711.60p 689.80p 702.20p 162665
13/11/2023 690.20p 694.60p 679.12p 686.20p 100509
10/11/2023 676.80p 694.60p 671.00p 683.00p 192049
09/11/2023 668.00p 688.85p 660.80p 671.20p 187197
08/11/2023 694.40p 696.80p 650.24p 652.40p 448258
07/11/2023 715.60p 724.80p 682.20p 691.00p 504864
06/11/2023 729.00p 740.00p 717.00p 717.00p 170183
03/11/2023 723.00p 740.00p 723.00p 729.80p 201659
02/11/2023 733.00p 752.20p 717.32p 721.80p 326689
01/11/2023 747.00p 755.00p 715.40p 724.00p 231360
31/10/2023 780.00p 780.00p 719.32p 727.60p 262803
30/10/2023 764.20p 782.40p 760.00p 767.40p 71169
27/10/2023 759.40p 799.80p 759.40p 786.00p 196326
26/10/2023 783.80p 792.80p 744.40p 759.40p 168679
25/10/2023 777.20p 783.60p 750.00p 766.80p 223226
24/10/2023 770.00p 810.20p 758.40p 768.00p 217933
23/10/2023 770.00p 802.00p 755.80p 767.40p 284915
20/10/2023 775.00p 791.20p 737.00p 762.80p 329407
19/10/2023 799.20p 799.20p 771.00p 781.60p 147258
18/10/2023 796.20p 823.48p 777.30p 780.00p 474607
17/10/2023 794.80p 805.00p 783.60p 795.80p 350732
16/10/2023 791.40p 817.89p 772.60p 780.80p 431962
13/10/2023 770.00p 795.80p 764.60p 789.40p 421572
12/10/2023 762.40p 769.80p 757.00p 769.40p 429044
11/10/2023 776.80p 779.40p 745.37p 753.20p 240545
10/10/2023 738.20p 780.00p 727.20p 768.00p 527477
09/10/2023 716.40p 741.80p 697.20p 733.60p 428193
06/10/2023 705.60p 727.00p 702.98p 715.40p 229935
05/10/2023 692.40p 722.00p 692.40p 702.80p 416132
04/10/2023 700.00p 723.44p 690.60p 694.40p 227915
03/10/2023 776.20p 776.20p 702.40p 715.00p 471244
02/10/2023 742.40p 761.67p 740.00p 759.60p 243227
29/09/2023 738.40p 765.99p 725.53p 747.80p 395459
28/09/2023 694.00p 738.40p 680.80p 738.40p 441549
27/09/2023 675.40p 689.00p 673.98p 686.40p 145951
26/09/2023 660.20p 678.00p 653.00p 671.80p 178455
25/09/2023 687.40p 687.60p 652.20p 678.60p 136162
22/09/2023 700.00p 700.00p 669.60p 674.80p 339656
21/09/2023 694.40p 712.60p 663.80p 686.60p 469097
20/09/2023 709.60p 739.00p 695.21p 727.80p 780601
19/09/2023 707.40p 723.40p 694.84p 712.80p 441735
18/09/2023 698.00p 718.65p 688.00p 708.40p 460427
15/09/2023 701.80p 722.20p 689.20p 696.80p 766207
14/09/2023 660.00p 702.62p 660.00p 701.00p 407097
13/09/2023 681.60p 682.00p 653.20p 666.00p 275455
12/09/2023 695.00p 695.00p 666.40p 679.00p 340690
11/09/2023 680.00p 695.00p 662.00p 687.00p 424166
08/09/2023 654.40p 673.20p 648.32p 668.20p 229581
07/09/2023 648.60p 665.60p 643.21p 654.20p 202331
06/09/2023 670.80p 670.80p 644.00p 664.20p 237244
05/09/2023 653.20p 666.40p 642.00p 664.60p 173279
04/09/2023 660.60p 668.20p 648.30p 652.00p 159729
01/09/2023 627.00p 665.63p 624.87p 658.80p 363534
31/08/2023 637.00p 643.40p 616.80p 623.20p 384111
30/08/2023 667.40p 671.61p 633.60p 639.60p 232031
29/08/2023 630.00p 665.20p 622.28p 660.60p 518757
25/08/2023 622.00p 638.20p 604.40p 623.00p 295704
24/08/2023 629.60p 649.80p 618.80p 632.20p 405490
23/08/2023 624.40p 640.00p 611.25p 633.00p 451230
22/08/2023 586.20p 624.20p 559.80p 623.80p 745029
21/08/2023 544.40p 581.20p 511.20p 579.80p 651413
18/08/2023 550.40p 552.48p 526.40p 551.00p 407451
17/08/2023 557.00p 566.80p 545.00p 549.60p 251591
16/08/2023 567.00p 567.60p 553.90p 556.40p 143645
15/08/2023 562.40p 570.60p 548.14p 563.20p 227187
14/08/2023 575.00p 577.40p 548.60p 561.60p 202991
11/08/2023 590.00p 601.53p 570.73p 578.00p 144484
10/08/2023 600.00p 601.80p 573.40p 592.60p 421679
09/08/2023 552.20p 604.80p 547.20p 600.00p 438805
08/08/2023 532.20p 548.80p 528.00p 543.40p 226265
07/08/2023 548.40p 550.00p 529.20p 531.40p 250896
04/08/2023 544.60p 563.60p 540.00p 547.00p 295871
03/08/2023 553.00p 561.80p 536.60p 558.20p 357281
02/08/2023 569.60p 569.60p 550.40p 560.00p 371772

*Close Price adjusted for both dividends and splits