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
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
07/08/2024 525.00p 538.50p 518.66p 525.50p 108794
06/08/2024 504.00p 523.50p 498.00p 515.50p 65463
05/08/2024 520.50p 520.50p 494.40p 495.80p 472819
02/08/2024 514.50p 534.00p 514.50p 514.50p 160044
01/08/2024 519.00p 533.50p 516.00p 522.00p 104967
31/07/2024 502.50p 520.12p 502.50p 514.00p 53803
30/07/2024 517.00p 525.50p 502.00p 502.50p 83779
29/07/2024 526.00p 535.00p 515.00p 515.00p 81345
26/07/2024 503.50p 535.00p 501.00p 521.50p 166719
25/07/2024 497.40p 503.50p 489.20p 501.00p 155159
24/07/2024 503.50p 503.50p 489.96p 497.00p 279040
23/07/2024 490.00p 501.50p 487.00p 494.00p 76079
22/07/2024 484.80p 497.14p 477.66p 484.80p 82707
19/07/2024 483.00p 489.00p 474.00p 482.00p 61853
18/07/2024 486.00p 493.60p 478.80p 484.80p 103002
17/07/2024 490.00p 490.00p 472.05p 480.40p 177524
16/07/2024 483.80p 489.40p 477.80p 478.00p 64828
15/07/2024 481.00p 488.60p 477.80p 485.20p 131981
12/07/2024 475.00p 483.80p 473.80p 481.00p 121506
11/07/2024 485.00p 489.20p 473.20p 486.60p 80627
10/07/2024 498.20p 498.20p 472.40p 478.00p 174848
09/07/2024 505.00p 505.00p 484.20p 484.80p 90286
08/07/2024 500.00p 508.00p 490.60p 495.40p 90157
05/07/2024 509.00p 509.00p 495.00p 495.20p 69941
04/07/2024 504.00p 510.50p 500.50p 503.50p 70194
03/07/2024 488.00p 504.75p 479.60p 499.60p 198912
02/07/2024 501.00p 504.00p 479.20p 483.00p 124275
01/07/2024 487.20p 506.50p 479.14p 495.80p 517064
28/06/2024 488.00p 489.40p 476.40p 476.40p 277077
27/06/2024 477.80p 487.52p 477.40p 477.40p 140880
26/06/2024 489.20p 489.20p 473.60p 475.80p 183747
25/06/2024 489.40p 491.20p 475.00p 476.40p 84225
24/06/2024 491.80p 498.40p 484.20p 487.60p 108087
21/06/2024 496.40p 498.50p 480.00p 492.00p 155518
20/06/2024 513.00p 513.00p 492.00p 494.60p 68301
19/06/2024 492.60p 509.50p 492.60p 500.50p 111256
18/06/2024 533.50p 534.00p 482.00p 495.00p 339092
17/06/2024 508.00p 527.00p 508.00p 519.00p 32870
14/06/2024 508.00p 518.50p 508.00p 515.00p 105000
13/06/2024 514.00p 518.52p 507.50p 508.00p 77955
12/06/2024 510.00p 524.00p 506.50p 510.50p 70852
11/06/2024 520.50p 525.00p 506.50p 514.00p 166070
10/06/2024 522.00p 533.39p 519.50p 526.50p 49414
07/06/2024 535.00p 539.00p 523.00p 523.00p 153582
06/06/2024 550.00p 558.00p 523.50p 524.00p 237981
05/06/2024 564.00p 578.00p 545.50p 552.00p 330928
04/06/2024 581.00p 585.63p 543.45p 559.00p 238177
03/06/2024 577.00p 582.50p 560.00p 577.00p 185190
31/05/2024 570.00p 575.00p 559.00p 563.50p 201604
30/05/2024 554.50p 569.50p 554.50p 564.00p 184928
29/05/2024 568.00p 584.00p 555.00p 555.50p 126681
28/05/2024 590.00p 598.50p 553.24p 568.00p 266901
24/05/2024 594.00p 601.00p 575.50p 592.50p 136743
23/05/2024 609.00p 609.50p 579.48p 581.00p 191667
22/05/2024 600.00p 614.50p 594.50p 604.00p 125948
21/05/2024 590.00p 614.00p 587.00p 609.00p 272725
20/05/2024 580.00p 586.00p 569.50p 585.00p 144372
17/05/2024 570.00p 578.50p 560.51p 568.00p 108326
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

*Close Price adjusted for both dividends and splits