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
14/06/2023 615.80p 657.60p 610.00p 650.60p 305976
13/06/2023 590.00p 618.20p 579.40p 609.80p 232400
12/06/2023 581.40p 605.00p 550.00p 589.40p 480531
09/06/2023 583.00p 612.00p 583.00p 598.00p 244366
08/06/2023 575.00p 603.44p 575.00p 583.00p 438843
07/06/2023 545.20p 597.60p 542.60p 575.40p 224391
06/06/2023 548.00p 555.20p 540.60p 549.40p 240490
05/06/2023 553.00p 559.60p 534.24p 547.20p 257598
02/06/2023 543.00p 557.00p 542.60p 549.80p 208662
01/06/2023 564.60p 565.25p 540.80p 551.00p 105342
31/05/2023 546.80p 567.80p 503.42p 561.20p 476998
30/05/2023 590.00p 596.40p 522.80p 532.80p 635380
26/05/2023 591.80p 606.40p 576.00p 593.60p 134725
25/05/2023 607.00p 615.00p 568.00p 578.40p 368738
24/05/2023 628.40p 642.00p 593.00p 610.60p 359579
23/05/2023 630.20p 653.60p 610.20p 641.00p 418679
22/05/2023 609.00p 635.40p 606.80p 613.60p 206498
19/05/2023 614.40p 625.80p 604.80p 614.20p 535121
18/05/2023 647.40p 661.20p 608.90p 617.60p 474317
17/05/2023 685.00p 685.00p 635.00p 653.00p 504059
16/05/2023 695.00p 707.00p 681.00p 683.80p 201171
15/05/2023 673.20p 706.20p 673.20p 690.20p 173268
12/05/2023 652.00p 692.40p 636.72p 690.00p 628813
11/05/2023 699.00p 711.80p 659.78p 669.60p 768845
10/05/2023 720.00p 721.78p 686.20p 697.20p 335609
09/05/2023 710.80p 747.26p 710.80p 718.20p 274328
05/05/2023 717.80p 734.40p 710.60p 710.60p 165013
04/05/2023 747.60p 765.00p 718.80p 719.00p 174409
03/05/2023 759.00p 775.80p 752.40p 761.00p 251498
02/05/2023 739.00p 767.20p 730.40p 759.00p 274002
28/04/2023 729.00p 752.40p 727.20p 739.00p 318088
27/04/2023 737.20p 743.19p 691.27p 726.40p 625639
26/04/2023 742.20p 757.00p 735.17p 736.00p 283725
25/04/2023 761.00p 768.00p 747.80p 755.00p 220669
24/04/2023 780.00p 791.40p 755.00p 761.00p 487282
21/04/2023 777.00p 798.40p 767.20p 779.80p 604877
20/04/2023 750.00p 792.08p 733.00p 779.40p 538515
19/04/2023 905.00p 905.00p 850.60p 882.00p 658767
18/04/2023 889.00p 904.80p 869.41p 895.60p 443767
17/04/2023 889.20p 907.20p 873.40p 873.60p 313207
14/04/2023 886.00p 908.65p 880.20p 890.00p 227973
13/04/2023 896.00p 898.59p 875.20p 889.20p 164410
12/04/2023 885.40p 898.20p 871.16p 876.20p 153981
11/04/2023 867.00p 890.80p 858.20p 890.80p 161132
06/04/2023 907.80p 907.80p 851.40p 860.60p 434848
05/04/2023 929.40p 937.84p 883.20p 885.20p 232207
04/04/2023 914.00p 970.80p 914.00p 924.00p 484338
03/04/2023 925.00p 952.40p 907.20p 925.80p 178389
31/03/2023 925.00p 933.00p 904.00p 920.00p 218986
30/03/2023 880.00p 925.62p 880.00p 919.00p 303878
29/03/2023 850.00p 888.50p 844.19p 875.00p 296700
28/03/2023 845.00p 866.99p 817.00p 855.00p 348115
27/03/2023 887.00p 905.57p 776.50p 835.00p 975106
24/03/2023 874.00p 914.50p 850.00p 880.00p 589579
23/03/2023 861.00p 885.50p 861.00p 872.50p 588027
22/03/2023 854.50p 875.50p 846.50p 854.50p 666674
21/03/2023 855.50p 865.99p 831.50p 852.50p 143448
20/03/2023 853.50p 878.00p 840.00p 853.00p 519022
17/03/2023 863.00p 900.50p 862.00p 867.50p 701691
16/03/2023 897.00p 921.00p 844.00p 846.50p 523247
15/03/2023 913.00p 948.50p 855.50p 856.50p 413820
14/03/2023 930.00p 953.00p 902.00p 936.00p 142325
13/03/2023 932.00p 970.00p 932.00p 937.00p 206775
10/03/2023 911.50p 955.50p 911.00p 942.50p 172837
09/03/2023 950.00p 973.00p 922.50p 929.00p 288419
08/03/2023 901.00p 941.00p 901.00p 926.50p 122394
07/03/2023 920.00p 936.50p 906.50p 913.00p 177058
06/03/2023 942.00p 968.00p 907.00p 914.50p 351998
03/03/2023 953.50p 1,015.00p 953.50p 957.00p 293914
02/03/2023 991.50p 1,005.00p 942.50p 945.00p 174227
01/03/2023 950.00p 994.00p 950.00p 989.50p 248124
28/02/2023 980.00p 980.00p 947.00p 961.00p 104213
27/02/2023 944.00p 977.50p 944.00p 968.50p 148849
24/02/2023 910.50p 975.50p 910.50p 942.50p 276605
23/02/2023 865.50p 938.00p 865.50p 907.00p 330236
22/02/2023 884.50p 886.50p 848.78p 872.00p 526654
21/02/2023 942.50p 942.50p 884.50p 886.00p 677287
20/02/2023 953.50p 953.50p 920.00p 946.50p 432510
17/02/2023 967.50p 995.50p 930.50p 953.50p 332052
16/02/2023 973.00p 1,000.00p 963.50p 973.50p 205002
15/02/2023 990.50p 1,005.00p 979.68p 982.50p 149298
14/02/2023 1,005.00p 1,016.00p 980.00p 996.00p 167449
13/02/2023 969.00p 1,025.00p 969.00p 1,013.00p 366720
10/02/2023 986.50p 994.00p 938.51p 968.00p 477224
09/02/2023 1,040.00p 1,040.00p 984.50p 986.50p 328600
08/02/2023 1,111.00p 1,111.00p 1,021.00p 1,040.00p 343417
07/02/2023 1,088.00p 1,115.00p 1,056.00p 1,086.00p 201803
06/02/2023 1,078.00p 1,098.00p 1,059.00p 1,068.00p 403936
03/02/2023 1,066.00p 1,083.00p 1,002.00p 1,047.00p 630421
02/02/2023 1,068.00p 1,104.00p 1,039.00p 1,039.00p 304362
01/02/2023 1,050.00p 1,112.00p 1,050.00p 1,068.00p 725570
31/01/2023 1,016.00p 1,082.00p 1,012.00p 1,055.00p 710007
30/01/2023 1,065.00p 1,081.00p 1,010.00p 1,012.00p 494866
27/01/2023 1,024.00p 1,095.00p 1,022.00p 1,065.00p 669877
26/01/2023 1,077.00p 1,077.00p 991.46p 1,020.00p 1176223
25/01/2023 1,119.00p 1,142.00p 1,067.46p 1,075.00p 574664
24/01/2023 1,170.00p 1,170.00p 1,107.00p 1,135.00p 288625
23/01/2023 1,135.00p 1,173.00p 1,135.00p 1,164.00p 258746
20/01/2023 1,121.00p 1,143.00p 1,121.00p 1,130.00p 125714
19/01/2023 1,141.00p 1,145.76p 1,095.00p 1,118.00p 192899
18/01/2023 1,117.00p 1,177.00p 1,115.00p 1,150.00p 374552
17/01/2023 1,153.00p 1,155.27p 1,098.00p 1,103.00p 572747
16/01/2023 1,190.00p 1,215.70p 1,127.00p 1,145.00p 153036
13/01/2023 1,138.00p 1,211.00p 1,137.00p 1,185.00p 468154
12/01/2023 1,199.00p 1,228.00p 1,125.00p 1,125.00p 495148
11/01/2023 1,212.00p 1,253.00p 1,181.00p 1,189.00p 362528
10/01/2023 1,236.00p 1,267.00p 1,207.00p 1,208.00p 221077
09/01/2023 1,238.00p 1,242.00p 1,210.00p 1,235.00p 188055
06/01/2023 1,194.00p 1,237.00p 1,176.00p 1,208.00p 542204
05/01/2023 1,166.00p 1,221.00p 1,133.00p 1,150.00p 1278239
04/01/2023 1,281.00p 1,281.00p 1,134.00p 1,175.00p 991265
03/01/2023 1,359.00p 1,379.00p 1,224.00p 1,274.00p 672081
30/12/2022 1,400.00p 1,415.00p 1,359.00p 1,365.00p 117925
29/12/2022 1,335.00p 1,420.00p 1,329.00p 1,413.00p 477411
28/12/2022 1,438.00p 1,444.00p 1,296.00p 1,302.00p 428178
23/12/2022 1,484.00p 1,484.00p 1,418.00p 1,438.00p 105603
22/12/2022 1,421.00p 1,469.00p 1,421.00p 1,449.00p 185718
21/12/2022 1,412.00p 1,473.00p 1,403.00p 1,403.00p 220358
20/12/2022 1,424.00p 1,454.00p 1,398.45p 1,413.00p 124326
19/12/2022 1,392.00p 1,454.00p 1,380.55p 1,406.00p 296968
16/12/2022 1,400.00p 1,404.30p 1,335.00p 1,386.00p 222836
15/12/2022 1,329.00p 1,416.00p 1,321.00p 1,376.00p 467816
14/12/2022 1,360.00p 1,379.00p 1,308.00p 1,319.00p 219044
13/12/2022 1,339.00p 1,345.00p 1,296.00p 1,341.00p 219905
12/12/2022 1,350.00p 1,375.69p 1,311.00p 1,311.00p 245656
09/12/2022 1,332.00p 1,364.00p 1,325.00p 1,346.00p 203550
08/12/2022 1,415.00p 1,423.98p 1,313.00p 1,320.00p 420278
07/12/2022 1,350.00p 1,393.00p 1,341.00p 1,360.00p 192974
06/12/2022 1,363.00p 1,380.00p 1,302.00p 1,380.00p 996162
05/12/2022 1,421.00p 1,456.00p 1,350.00p 1,353.00p 503467
02/12/2022 1,429.00p 1,441.00p 1,362.00p 1,421.00p 511121
01/12/2022 1,525.00p 1,528.00p 1,445.00p 1,458.00p 489475
30/11/2022 1,551.00p 1,584.00p 1,533.21p 1,538.00p 416124
29/11/2022 1,450.00p 1,554.00p 1,436.06p 1,521.00p 483393
28/11/2022 1,376.00p 1,498.00p 1,329.00p 1,455.00p 624208
25/11/2022 1,320.00p 1,398.00p 1,308.00p 1,374.00p 157013
24/11/2022 1,321.00p 1,375.00p 1,321.00p 1,336.00p 86799
23/11/2022 1,350.00p 1,401.00p 1,301.00p 1,319.00p 407933
22/11/2022 1,251.00p 1,353.00p 1,244.00p 1,334.00p 589901
21/11/2022 1,211.00p 1,253.00p 1,199.00p 1,236.00p 260447
18/11/2022 1,180.00p 1,212.18p 1,169.86p 1,178.00p 234643
17/11/2022 1,250.00p 1,250.00p 1,183.00p 1,194.00p 177082
16/11/2022 1,230.00p 1,296.00p 1,211.00p 1,234.00p 426231
15/11/2022 1,228.00p 1,247.00p 1,176.00p 1,230.00p 482523
14/11/2022 1,173.00p 1,236.00p 1,166.00p 1,235.00p 284162
11/11/2022 1,199.00p 1,227.20p 1,140.00p 1,146.00p 510362
10/11/2022 1,186.00p 1,229.00p 1,152.00p 1,195.00p 437441
09/11/2022 1,285.00p 1,302.00p 1,186.00p 1,190.00p 736806
08/11/2022 1,399.00p 1,403.00p 1,280.00p 1,280.00p 811260
07/11/2022 1,419.00p 1,446.00p 1,376.00p 1,426.00p 369151
04/11/2022 1,365.00p 1,445.00p 1,336.55p 1,435.00p 460675
03/11/2022 1,315.00p 1,351.00p 1,270.00p 1,345.00p 304517
02/11/2022 1,278.00p 1,344.00p 1,260.78p 1,315.00p 376049
01/11/2022 1,313.00p 1,330.00p 1,252.00p 1,280.00p 877024
31/10/2022 1,375.00p 1,395.00p 1,321.90p 1,332.00p 320670
28/10/2022 1,392.00p 1,392.32p 1,352.00p 1,369.00p 435547
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

*Close Price adjusted for both dividends and splits