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
04/01/2022 410.00p 418.30p 405.39p 416.20p 1164482
03/01/2022 392.00p 397.25p 381.40p 382.10p 523278
31/12/2021 392.00p 397.25p 381.40p 382.10p 523278
30/12/2021 402.00p 411.50p 390.52p 399.10p 507076
29/12/2021 412.30p 417.00p 402.30p 407.90p 263354
28/12/2021 420.60p 424.52p 406.54p 407.60p 559606
27/12/2021 420.60p 424.52p 406.54p 407.60p 559606
24/12/2021 420.60p 424.52p 406.54p 407.60p 559606
23/12/2021 446.10p 446.10p 422.50p 431.00p 737146
22/12/2021 424.00p 448.70p 405.20p 448.70p 910315
21/12/2021 407.40p 416.00p 397.90p 416.00p 638132
20/12/2021 389.50p 407.20p 381.93p 397.60p 1160494
17/12/2021 391.00p 410.65p 387.40p 389.30p 1292816
16/12/2021 377.40p 396.30p 377.40p 385.00p 276236
15/12/2021 384.10p 395.26p 383.50p 386.40p 533391
14/12/2021 395.40p 399.90p 390.06p 391.00p 532553
13/12/2021 387.90p 404.20p 387.10p 395.70p 1307781
10/12/2021 401.30p 403.20p 385.14p 386.30p 370400
09/12/2021 397.00p 411.70p 397.00p 401.70p 771049
08/12/2021 406.00p 426.90p 390.00p 400.70p 2085902
07/12/2021 382.60p 411.60p 381.10p 411.00p 1080776
06/12/2021 344.60p 393.90p 344.10p 385.90p 1941921
03/12/2021 342.00p 343.08p 326.30p 333.40p 1094637
02/12/2021 338.70p 350.70p 332.80p 335.00p 716645
01/12/2021 348.00p 350.90p 333.19p 339.30p 692055
30/11/2021 330.50p 348.55p 329.80p 336.10p 975014
29/11/2021 320.00p 347.94p 320.00p 340.30p 743297
26/11/2021 335.00p 340.00p 313.90p 314.70p 2197984
25/11/2021 350.00p 351.36p 336.50p 342.90p 635237
24/11/2021 348.40p 350.38p 333.85p 347.20p 736978
23/11/2021 319.00p 351.00p 318.70p 351.00p 1319962
22/11/2021 290.00p 323.80p 290.00p 318.00p 744854
19/11/2021 298.00p 310.70p 291.60p 293.60p 912179
18/11/2021 299.10p 303.26p 292.64p 298.00p 807822
17/11/2021 300.60p 313.30p 296.10p 303.00p 799508
16/11/2021 290.00p 299.66p 283.20p 295.00p 2333712
15/11/2021 307.50p 315.20p 283.00p 294.00p 2727832
12/11/2021 326.70p 328.17p 302.05p 311.40p 779887
11/11/2021 316.60p 328.90p 313.70p 327.90p 1058979
10/11/2021 336.20p 336.70p 310.70p 310.70p 1334883
09/11/2021 322.60p 349.00p 322.60p 335.10p 1165370
08/11/2021 318.00p 337.70p 318.00p 330.60p 953435
05/11/2021 311.30p 324.30p 307.12p 317.90p 1125409
04/11/2021 299.00p 319.52p 299.00p 306.00p 1338178
03/11/2021 289.10p 313.00p 280.10p 298.50p 3174227
02/11/2021 326.60p 329.90p 267.05p 270.00p 5102216
01/11/2021 336.20p 351.29p 329.06p 334.00p 893696
29/10/2021 337.10p 356.90p 335.66p 342.90p 1676958
28/10/2021 354.00p 354.30p 331.90p 347.10p 1186082
27/10/2021 385.00p 385.00p 347.30p 355.20p 2244999
26/10/2021 350.00p 388.20p 350.00p 387.60p 1205314
25/10/2021 356.00p 372.20p 350.00p 364.50p 974948
22/10/2021 330.40p 365.00p 313.00p 361.00p 3512771
21/10/2021 386.00p 386.80p 315.00p 332.20p 3810392
20/10/2021 393.10p 396.60p 368.46p 394.30p 3166072
19/10/2021 405.00p 425.50p 364.60p 403.80p 2967586
18/10/2021 400.00p 415.00p 359.74p 415.00p 2245739
15/10/2021 400.00p 425.10p 397.00p 415.30p 1606884
14/10/2021 403.00p 419.86p 390.02p 398.00p 2084403
13/10/2021 438.60p 438.60p 396.19p 402.60p 2069280
12/10/2021 440.00p 444.72p 421.40p 432.10p 1728279
11/10/2021 430.30p 449.70p 422.60p 439.90p 1604205
08/10/2021 449.00p 467.60p 414.50p 420.40p 2351361
07/10/2021 468.60p 470.00p 422.00p 451.40p 3274438
06/10/2021 488.00p 498.19p 463.39p 468.70p 2408778
05/10/2021 468.40p 494.00p 468.40p 484.90p 2616985
04/10/2021 463.40p 493.83p 460.90p 467.00p 2391891
01/10/2021 458.20p 494.87p 448.59p 459.00p 2440352
30/09/2021 428.00p 477.30p 421.40p 460.70p 3171170
29/09/2021 392.00p 439.51p 389.30p 428.50p 3025869
28/09/2021 353.10p 394.00p 350.60p 385.40p 2446302
27/09/2021 335.00p 361.60p 333.20p 351.50p 1242381
24/09/2021 350.90p 350.90p 328.60p 334.00p 1178205
23/09/2021 338.00p 359.00p 336.20p 345.10p 2708219
22/09/2021 309.90p 334.00p 309.51p 333.00p 1202784
21/09/2021 312.10p 316.60p 299.00p 301.80p 893967
20/09/2021 317.20p 317.96p 297.78p 305.90p 1650568
17/09/2021 331.90p 342.70p 316.64p 325.40p 1966853
16/09/2021 350.00p 358.41p 335.50p 335.50p 1756751
15/09/2021 334.80p 353.60p 334.20p 347.60p 1037132
14/09/2021 331.00p 340.11p 323.40p 334.90p 901733
13/09/2021 315.00p 333.37p 312.15p 331.00p 1100576
10/09/2021 315.20p 324.20p 308.00p 315.90p 1087787
09/09/2021 311.00p 316.61p 297.70p 315.20p 1915581
08/09/2021 311.00p 311.20p 298.31p 310.00p 2537759
07/09/2021 323.70p 323.70p 307.50p 311.00p 1588541
06/09/2021 326.00p 331.23p 319.53p 320.60p 1315011
03/09/2021 298.00p 322.46p 297.77p 319.50p 1978417
02/09/2021 307.50p 312.40p 293.38p 296.50p 1251935
01/09/2021 309.00p 328.73p 301.31p 307.50p 2190124
31/08/2021 295.00p 313.95p 290.47p 303.50p 3172919
30/08/2021 292.00p 292.90p 283.40p 283.40p 2149577
27/08/2021 292.00p 292.90p 283.40p 283.40p 2149577
26/08/2021 286.00p 293.69p 280.61p 291.30p 1041660
25/08/2021 275.00p 291.30p 266.10p 286.00p 1241667
24/08/2021 264.90p 271.41p 259.10p 267.90p 2108873
23/08/2021 252.00p 262.00p 247.64p 260.90p 679751
20/08/2021 251.00p 254.00p 237.50p 245.80p 1052701
19/08/2021 262.00p 268.20p 254.30p 254.60p 2029329
18/08/2021 244.00p 272.36p 242.10p 262.90p 1168478
17/08/2021 232.70p 252.00p 228.77p 250.30p 1637062
16/08/2021 240.00p 244.90p 230.40p 238.70p 1905379
13/08/2021 239.00p 248.60p 230.00p 242.40p 3086668
12/08/2021 236.00p 238.00p 225.50p 227.70p 1561566
11/08/2021 217.00p 233.30p 217.00p 227.70p 736688
10/08/2021 226.30p 229.15p 211.60p 219.60p 1156807
09/08/2021 236.00p 236.60p 219.70p 224.00p 761535
06/08/2021 214.70p 237.60p 211.60p 237.60p 772113
05/08/2021 220.00p 228.00p 213.30p 215.00p 865721
04/08/2021 219.00p 227.50p 215.00p 225.60p 751964
03/08/2021 218.90p 224.10p 210.10p 215.80p 856643
02/08/2021 223.30p 242.40p 218.00p 220.00p 976040
30/07/2021 206.70p 226.00p 206.20p 222.90p 1078115
29/07/2021 200.00p 217.70p 200.00p 209.30p 1913222
28/07/2021 197.00p 201.70p 197.00p 200.00p 322005
27/07/2021 202.40p 204.89p 195.05p 195.45p 1095200
26/07/2021 209.00p 209.00p 197.70p 202.60p 631524
23/07/2021 202.00p 206.26p 200.20p 204.00p 313098
22/07/2021 200.90p 206.40p 198.20p 199.10p 958473
21/07/2021 185.00p 202.00p 185.00p 202.00p 472725
20/07/2021 190.00p 192.00p 178.00p 183.00p 926352
19/07/2021 191.00p 197.00p 183.00p 187.00p 740984
16/07/2021 200.00p 200.00p 186.00p 191.00p 891070
15/07/2021 200.00p 204.00p 197.00p 198.00p 677372
14/07/2021 202.00p 208.00p 194.00p 202.00p 2541639
13/07/2021 200.00p 206.00p 198.00p 206.00p 922562
12/07/2021 208.00p 212.00p 202.00p 202.00p 326134
09/07/2021 208.00p 212.00p 202.00p 208.00p 1122759
08/07/2021 210.00p 212.22p 199.00p 199.00p 1060715
07/07/2021 212.00p 220.00p 197.00p 204.00p 2785176
06/07/2021 210.00p 224.00p 204.00p 210.00p 1510665
05/07/2021 204.00p 214.60p 200.00p 210.00p 910585
02/07/2021 208.00p 214.70p 200.92p 202.00p 1145837
01/07/2021 200.00p 208.00p 199.00p 208.00p 777823
30/06/2021 195.00p 199.00p 191.00p 199.00p 1497312
29/06/2021 185.00p 194.00p 184.00p 190.00p 614219
28/06/2021 194.00p 199.00p 185.00p 187.00p 1264251
25/06/2021 178.00p 194.00p 176.00p 193.00p 3200488
24/06/2021 186.00p 187.89p 181.00p 181.00p 1836865
23/06/2021 168.00p 189.00p 168.00p 180.00p 2148693
22/06/2021 158.00p 176.20p 158.00p 165.00p 1496506
21/06/2021 159.00p 162.00p 150.00p 158.00p 1055082
18/06/2021 150.00p 167.00p 146.00p 156.00p 2434719
17/06/2021 136.00p 162.00p 134.00p 156.00p 2622786
16/06/2021 131.00p 142.00p 131.00p 137.00p 2955715
15/06/2021 130.00p 140.00p 130.00p 135.00p 4027904
14/06/2021 144.00p 155.00p 131.00p 132.00p 11798165
11/06/2021 125.00p 158.00p 124.00p 158.00p 5149522
10/06/2021 131.00p 135.00p 123.00p 126.00p 18972904
09/06/2021 151.06p 153.64p 128.68p 130.18p 6808990
08/06/2021 112.84p 151.34p 0.00p 144.04p 8606325
07/06/2021 150.00p 150.00p 110.02p 111.02p 8270963

*Close Price adjusted for both dividends and splits