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
27/10/2022 1,493.00p 1,493.00p 1,382.00p 1,392.00p 388002
26/10/2022 1,438.00p 1,471.00p 1,393.00p 1,451.00p 530709
25/10/2022 1,485.00p 1,493.00p 1,430.30p 1,455.00p 238140
24/10/2022 1,530.00p 1,544.00p 1,442.00p 1,442.00p 433348
21/10/2022 1,469.00p 1,545.00p 1,450.00p 1,510.00p 427815
20/10/2022 1,389.00p 1,485.00p 1,372.00p 1,462.00p 511119
19/10/2022 1,480.00p 1,484.00p 1,344.00p 1,393.00p 923121
18/10/2022 1,543.00p 1,597.52p 1,453.00p 1,456.00p 503427
17/10/2022 1,457.00p 1,527.00p 1,444.00p 1,527.00p 331332
14/10/2022 1,524.00p 1,538.00p 1,450.00p 1,455.00p 251772
13/10/2022 1,497.00p 1,540.00p 1,471.00p 1,524.00p 601620
12/10/2022 1,384.00p 1,471.00p 1,375.00p 1,471.00p 591056
11/10/2022 1,461.00p 1,477.85p 1,357.00p 1,384.00p 696186
10/10/2022 1,484.00p 1,485.00p 1,424.00p 1,450.00p 423719
07/10/2022 1,510.00p 1,519.00p 1,373.00p 1,509.00p 1227898
06/10/2022 1,613.00p 1,642.41p 1,495.00p 1,500.00p 988539
05/10/2022 1,731.00p 1,731.00p 1,523.33p 1,628.00p 586688
04/10/2022 1,710.00p 1,710.70p 1,650.00p 1,694.00p 276263
03/10/2022 1,700.00p 1,700.00p 1,633.00p 1,666.00p 150659
30/09/2022 1,619.00p 1,680.00p 1,617.30p 1,666.00p 190577
29/09/2022 1,689.00p 1,693.00p 1,583.00p 1,653.00p 327586
28/09/2022 1,625.00p 1,671.00p 1,577.00p 1,654.00p 254134
27/09/2022 1,491.00p 1,638.00p 1,491.00p 1,632.00p 411767
26/09/2022 1,530.00p 1,583.00p 1,485.00p 1,535.00p 847642
23/09/2022 1,649.00p 1,656.32p 1,535.00p 1,546.00p 961202
22/09/2022 1,590.00p 1,697.00p 1,527.00p 1,650.00p 623352
21/09/2022 1,822.00p 1,932.00p 1,800.00p 1,841.00p 827692
20/09/2022 1,840.00p 1,865.00p 1,810.00p 1,822.00p 519058
16/09/2022 1,845.00p 1,874.00p 1,821.00p 1,823.00p 420806
15/09/2022 1,791.00p 1,867.40p 1,780.00p 1,830.00p 459593
14/09/2022 1,771.00p 1,775.00p 1,689.00p 1,770.00p 417359
13/09/2022 1,727.00p 1,802.00p 1,691.00p 1,721.00p 337145
12/09/2022 1,733.00p 1,759.00p 1,688.00p 1,749.00p 504776
09/09/2022 1,698.00p 1,758.00p 1,679.00p 1,724.00p 761668
08/09/2022 1,806.00p 1,839.00p 1,671.00p 1,686.00p 689617
07/09/2022 1,856.00p 1,882.00p 1,789.43p 1,799.00p 295172
06/09/2022 1,809.00p 1,877.00p 1,778.00p 1,855.00p 497436
05/09/2022 1,719.00p 1,809.00p 1,705.62p 1,758.00p 450372
02/09/2022 1,602.00p 1,670.00p 1,602.00p 1,650.00p 152216
01/09/2022 1,695.00p 1,695.00p 1,564.00p 1,587.00p 268220
31/08/2022 1,681.00p 1,736.00p 1,614.00p 1,652.00p 284220
30/08/2022 1,750.00p 1,799.00p 1,666.85p 1,681.00p 714898
26/08/2022 1,762.00p 1,800.00p 1,759.00p 1,774.00p 258229
25/08/2022 1,795.00p 1,808.00p 1,731.00p 1,755.00p 247159
24/08/2022 1,738.00p 1,792.00p 1,736.75p 1,778.00p 384744
23/08/2022 1,739.00p 1,762.00p 1,696.00p 1,739.00p 408083
22/08/2022 1,633.00p 1,740.00p 1,610.00p 1,740.00p 399279
19/08/2022 1,635.00p 1,658.00p 1,578.00p 1,630.00p 297750
18/08/2022 1,591.00p 1,644.36p 1,568.00p 1,635.00p 522414
17/08/2022 1,500.00p 1,578.00p 1,486.00p 1,578.00p 466915
16/08/2022 1,428.00p 1,526.48p 1,424.00p 1,472.00p 600842
15/08/2022 1,411.00p 1,511.00p 1,407.00p 1,434.00p 677440
12/08/2022 1,454.00p 1,467.00p 1,379.00p 1,407.00p 277178
11/08/2022 1,448.00p 1,450.56p 1,415.75p 1,437.00p 219591
10/08/2022 1,322.00p 1,428.00p 1,322.00p 1,418.00p 285914
09/08/2022 1,305.00p 1,349.00p 1,294.00p 1,335.00p 100262
08/08/2022 1,289.00p 1,337.41p 1,289.00p 1,313.00p 229759
05/08/2022 1,369.00p 1,382.00p 1,276.71p 1,316.00p 500718
04/08/2022 1,358.00p 1,402.26p 1,358.00p 1,368.00p 295657
03/08/2022 1,421.00p 1,424.80p 1,354.00p 1,354.00p 440645
02/08/2022 1,465.00p 1,479.00p 1,392.00p 1,414.00p 346549
01/08/2022 1,464.00p 1,513.00p 1,426.00p 1,478.00p 394040
29/07/2022 1,449.00p 1,458.57p 1,423.00p 1,447.00p 291714
28/07/2022 1,408.00p 1,475.91p 1,387.50p 1,433.00p 457375
27/07/2022 1,335.00p 1,423.00p 1,333.50p 1,408.00p 668281
26/07/2022 1,310.00p 1,346.00p 1,282.90p 1,335.00p 563747
25/07/2022 1,260.00p 1,300.00p 1,235.00p 1,298.00p 300377
22/07/2022 1,240.00p 1,298.02p 1,240.00p 1,266.00p 243569
21/07/2022 1,289.00p 1,298.00p 1,256.00p 1,265.00p 248673
20/07/2022 1,300.00p 1,325.00p 1,277.00p 1,303.00p 242779
19/07/2022 1,281.00p 1,310.00p 1,267.12p 1,308.00p 297197
18/07/2022 1,288.00p 1,309.00p 1,221.00p 1,281.00p 478079
15/07/2022 1,209.00p 1,260.00p 1,183.00p 1,243.00p 471598
14/07/2022 1,271.00p 1,273.00p 1,163.00p 1,186.00p 562001
13/07/2022 1,236.00p 1,284.00p 1,205.00p 1,255.00p 606483
12/07/2022 1,233.00p 1,268.76p 1,209.68p 1,222.00p 630161
11/07/2022 1,145.00p 1,240.00p 1,145.00p 1,229.00p 370771
08/07/2022 1,182.00p 1,197.00p 1,146.00p 1,158.00p 725719
07/07/2022 1,074.00p 1,187.00p 1,060.00p 1,157.00p 721289
06/07/2022 1,104.00p 1,145.60p 1,070.00p 1,076.00p 687506
05/07/2022 1,172.00p 1,177.72p 1,094.00p 1,094.00p 399829
04/07/2022 1,148.00p 1,178.00p 1,132.00p 1,170.00p 199846
01/07/2022 1,189.00p 1,189.00p 1,120.00p 1,120.00p 494731
30/06/2022 1,245.00p 1,264.07p 1,144.00p 1,164.00p 567424
29/06/2022 1,260.00p 1,316.00p 1,239.00p 1,239.00p 382720
28/06/2022 1,234.00p 1,335.00p 1,234.00p 1,288.00p 519174
27/06/2022 1,285.00p 1,285.00p 1,246.00p 1,258.00p 324087
24/06/2022 1,188.00p 1,267.00p 1,188.00p 1,260.00p 336270
23/06/2022 1,248.00p 1,248.00p 1,194.00p 1,205.00p 413511
22/06/2022 1,260.00p 1,268.00p 1,186.00p 1,220.00p 395562
21/06/2022 1,224.00p 1,272.00p 1,201.00p 1,266.00p 723248
20/06/2022 1,162.00p 1,223.00p 1,138.00p 1,189.00p 771758
17/06/2022 1,180.00p 1,215.00p 1,159.00p 1,195.00p 386534
16/06/2022 1,160.00p 1,245.00p 1,160.00p 1,184.00p 366976
15/06/2022 1,125.00p 1,178.00p 1,108.00p 1,165.00p 503049
14/06/2022 1,143.00p 1,173.00p 1,056.00p 1,138.00p 907698
13/06/2022 1,263.00p 1,263.00p 1,076.18p 1,129.00p 867877
10/06/2022 1,310.00p 1,311.00p 1,262.00p 1,262.00p 276855
09/06/2022 1,355.00p 1,355.00p 1,298.07p 1,307.00p 422506
08/06/2022 1,300.00p 1,355.00p 1,297.00p 1,350.00p 591780
07/06/2022 1,286.00p 1,313.00p 1,264.00p 1,296.00p 552565
06/06/2022 1,285.00p 1,331.00p 1,280.08p 1,282.00p 230433
01/06/2022 1,253.00p 1,284.00p 1,251.00p 1,282.00p 308425
31/05/2022 1,256.00p 1,320.00p 1,256.00p 1,262.00p 435466
27/05/2022 1,260.00p 1,278.00p 1,195.30p 1,243.00p 376375
26/05/2022 1,240.00p 1,279.44p 1,217.00p 1,262.00p 228545
25/05/2022 1,254.00p 1,309.00p 1,228.00p 1,250.00p 448804
24/05/2022 1,361.00p 1,361.00p 1,201.90p 1,254.00p 735573
23/05/2022 1,347.00p 1,372.95p 1,329.00p 1,352.00p 409147
20/05/2022 1,356.00p 1,377.61p 1,337.00p 1,352.00p 358481
19/05/2022 1,360.00p 1,366.98p 1,281.75p 1,352.00p 314546
18/05/2022 1,332.00p 1,373.20p 1,318.00p 1,338.00p 681366
17/05/2022 1,323.00p 1,381.00p 1,323.00p 1,359.00p 523142
16/05/2022 1,245.00p 1,369.00p 1,245.00p 1,358.00p 1162562
13/05/2022 1,206.00p 1,290.00p 1,206.00p 1,285.00p 431744
12/05/2022 1,204.00p 1,229.00p 1,178.00p 1,220.00p 456644
11/05/2022 1,142.00p 1,245.00p 1,141.48p 1,239.00p 555975
10/05/2022 1,196.00p 1,221.00p 1,125.64p 1,157.00p 556342
09/05/2022 1,198.00p 1,264.00p 1,164.00p 1,187.00p 767013
06/05/2022 1,186.00p 1,220.00p 1,142.75p 1,217.00p 765482
05/05/2022 1,213.00p 1,264.00p 1,169.25p 1,180.00p 677560
04/05/2022 1,298.00p 1,335.00p 1,230.00p 1,254.00p 470349
03/05/2022 1,347.00p 1,356.38p 1,240.00p 1,275.00p 1133011
29/04/2022 1,322.00p 1,407.00p 1,265.00p 1,361.00p 675293
28/04/2022 1,300.00p 1,369.86p 1,280.70p 1,355.00p 658427
27/04/2022 1,276.00p 1,293.00p 1,251.50p 1,279.00p 809171
26/04/2022 1,149.00p 1,246.16p 1,149.00p 1,164.00p 297230
25/04/2022 1,142.00p 1,220.00p 1,060.03p 1,164.00p 1614120
22/04/2022 1,274.00p 1,291.25p 1,160.00p 1,166.00p 1116155
21/04/2022 1,306.00p 1,322.00p 1,268.00p 1,271.00p 390682
20/04/2022 1,320.00p 1,345.00p 1,283.16p 1,315.00p 362961
19/04/2022 1,335.00p 1,370.00p 1,286.00p 1,327.00p 434833
14/04/2022 1,373.00p 1,401.72p 1,216.94p 1,307.00p 1436910
13/04/2022 1,310.00p 1,385.56p 1,310.00p 1,369.00p 782064
12/04/2022 1,240.00p 1,305.77p 1,240.00p 1,305.00p 659834
11/04/2022 1,240.00p 1,292.00p 1,240.00p 1,264.00p 848625
08/04/2022 1,240.00p 1,275.00p 1,215.00p 1,245.00p 1195902
07/04/2022 1,248.00p 1,252.87p 1,142.99p 1,215.00p 1159687
06/04/2022 1,203.00p 1,287.00p 1,147.00p 1,227.00p 1777484
05/04/2022 1,101.00p 1,209.89p 1,098.48p 1,196.00p 1530917
04/04/2022 1,040.00p 1,130.00p 1,021.22p 1,090.00p 1329796
01/04/2022 960.00p 1,033.00p 960.00p 1,018.00p 840261
31/03/2022 931.00p 992.86p 913.60p 985.40p 859110
30/03/2022 864.00p 945.68p 852.40p 933.40p 1022594
29/03/2022 890.00p 920.60p 831.60p 846.80p 940873
28/03/2022 910.20p 949.00p 897.20p 906.80p 696653
25/03/2022 869.80p 921.00p 840.00p 906.20p 2151302
24/03/2022 875.00p 938.80p 864.77p 926.60p 977104
23/03/2022 841.00p 860.20p 803.20p 849.80p 608640
22/03/2022 873.60p 879.80p 781.40p 812.60p 1433461
21/03/2022 824.20p 871.81p 802.80p 857.80p 667704
18/03/2022 793.00p 815.60p 777.80p 800.60p 580606
17/03/2022 741.00p 785.40p 730.20p 771.60p 728450
16/03/2022 761.00p 804.80p 721.20p 721.20p 1023101
15/03/2022 806.00p 806.00p 728.20p 751.00p 1366982
14/03/2022 878.00p 878.40p 783.60p 791.60p 543043
11/03/2022 834.80p 907.40p 834.80p 865.00p 992676
10/03/2022 827.40p 868.00p 826.20p 853.80p 851767
09/03/2022 830.60p 849.80p 783.40p 825.40p 1209123
08/03/2022 827.00p 859.60p 796.11p 830.60p 1069797
07/03/2022 852.00p 889.42p 830.60p 848.20p 1466941
04/03/2022 789.40p 859.60p 779.20p 830.00p 2495390
03/03/2022 803.00p 868.20p 758.30p 800.00p 2909246
02/03/2022 725.80p 783.40p 720.00p 783.40p 2230893
01/03/2022 683.80p 711.00p 681.72p 707.20p 1478928
28/02/2022 639.80p 675.80p 612.00p 673.40p 2043206
25/02/2022 593.40p 636.80p 578.60p 625.20p 1663636
24/02/2022 570.00p 595.20p 552.80p 589.20p 1363640
23/02/2022 572.60p 595.40p 572.60p 582.00p 637342
22/02/2022 541.80p 574.00p 532.94p 571.00p 621538
21/02/2022 557.00p 575.80p 549.10p 550.00p 444320
18/02/2022 557.80p 573.20p 557.01p 572.00p 577243
17/02/2022 570.00p 582.40p 549.20p 551.00p 847703
16/02/2022 551.00p 585.60p 551.00p 571.00p 574413
15/02/2022 577.20p 582.09p 556.75p 560.40p 1716724
14/02/2022 584.40p 606.60p 574.60p 577.80p 1622353
11/02/2022 526.80p 588.60p 522.00p 579.60p 1483239
10/02/2022 522.80p 532.80p 515.00p 527.40p 507638
09/02/2022 492.00p 520.00p 492.00p 516.40p 610359
08/02/2022 507.00p 510.51p 479.60p 491.90p 767638
07/02/2022 494.50p 508.30p 488.00p 500.00p 631310
04/02/2022 477.00p 490.35p 476.40p 484.00p 578595
03/02/2022 482.00p 484.10p 465.70p 470.50p 531450
02/02/2022 457.20p 488.50p 457.20p 478.40p 1591505
01/02/2022 450.00p 460.00p 443.44p 460.00p 822546
31/01/2022 420.00p 453.94p 420.00p 442.40p 1671331
28/01/2022 440.00p 443.60p 418.13p 423.60p 454526
27/01/2022 434.50p 449.00p 429.39p 430.70p 772149
26/01/2022 426.00p 452.60p 425.20p 448.90p 1261644
25/01/2022 400.50p 428.90p 400.50p 426.30p 732993
24/01/2022 429.80p 440.60p 404.19p 404.60p 1159909
21/01/2022 417.20p 431.80p 404.00p 427.00p 1548854
20/01/2022 418.90p 429.60p 417.10p 417.70p 1547309
19/01/2022 425.40p 432.20p 411.80p 414.50p 1589107
18/01/2022 434.00p 434.00p 417.80p 420.00p 540680
17/01/2022 420.00p 431.94p 415.70p 424.40p 204946
14/01/2022 413.80p 427.80p 404.44p 415.00p 800253
13/01/2022 418.80p 434.40p 416.60p 424.50p 448096
12/01/2022 414.90p 440.66p 413.70p 427.70p 1250321
10/01/2022 408.80p 419.90p 396.01p 400.00p 1037350

*Close Price adjusted for both dividends and splits