Thungela Resources Limited (TGA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:32AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 540.00 | 561.00 | 540.00 | 561.00 | 561.00 | 48,440 |
| 01 May 2024 | 563.50 | 565.79 | 542.00 | 544.00 | 544.00 | 152,501 |
| 30 Apr 2024 | 562.00 | 570.50 | 550.50 | 551.00 | 551.00 | 158,988 |
| 29 Apr 2024 | 561.50 | 561.50 | 546.00 | 550.50 | 550.50 | 170,875 |
| 26 Apr 2024 | 553.00 | 561.00 | 546.00 | 552.00 | 552.00 | 138,669 |
| 25 Apr 2024 | 551.00 | 563.50 | 540.00 | 543.50 | 543.50 | 213,080 |
| 24 Apr 2024 | 540.00 | 564.00 | 540.00 | 558.00 | 558.00 | 252,970 |
| 23 Apr 2024 | 570.00 | 582.50 | 540.00 | 542.00 | 542.00 | 292,380 |
| 22 Apr 2024 | 570.50 | 586.00 | 569.50 | 569.50 | 569.50 | 116,452 |
| 19 Apr 2024 | 563.50 | 582.50 | 555.50 | 575.00 | 575.00 | 165,125 |
| 18 Apr 2024 | 600.00 | 600.00 | 547.36 | 564.50 | 564.50 | 489,101 |
| 18 Apr 2024 | 41.82 Dividend | |||||
| 17 Apr 2024 | 612.50 | 623.00 | 596.98 | 613.50 | 571.68 | 299,270 |
| 16 Apr 2024 | 614.00 | 616.39 | 593.00 | 611.50 | 569.82 | 350,429 |
| 15 Apr 2024 | 634.00 | 635.84 | 615.00 | 619.00 | 576.81 | 262,893 |
| 12 Apr 2024 | 609.00 | 636.50 | 608.18 | 628.50 | 585.66 | 398,923 |
| 11 Apr 2024 | 588.50 | 611.00 | 578.00 | 607.50 | 566.09 | 497,348 |
| 10 Apr 2024 | 565.00 | 600.00 | 565.00 | 587.50 | 547.45 | 615,962 |
| 09 Apr 2024 | 547.00 | 574.00 | 547.00 | 569.50 | 530.68 | 360,085 |
| 08 Apr 2024 | 546.00 | 559.00 | 545.00 | 555.00 | 517.17 | 270,664 |
| 05 Apr 2024 | 556.00 | 562.06 | 536.50 | 546.00 | 508.78 | 418,843 |
| 04 Apr 2024 | 550.00 | 559.00 | 544.50 | 544.50 | 507.38 | 272,902 |
| 03 Apr 2024 | 540.00 | 555.00 | 534.50 | 549.50 | 512.04 | 128,986 |
| 02 Apr 2024 | 511.00 | 539.00 | 511.00 | 536.50 | 499.93 | 446,121 |
| 28 Mar 2024 | 519.40 | 519.40 | 503.12 | 505.20 | 470.76 | 338,659 |
| 27 Mar 2024 | 523.80 | 523.80 | 502.00 | 511.00 | 476.17 | 437,925 |
| 26 Mar 2024 | 503.00 | 523.40 | 501.40 | 523.40 | 487.72 | 312,854 |
| 25 Mar 2024 | 505.00 | 508.80 | 495.90 | 501.80 | 467.59 | 240,664 |
| 22 Mar 2024 | 505.60 | 517.00 | 498.40 | 505.00 | 470.58 | 325,736 |
| 21 Mar 2024 | 506.40 | 516.50 | 503.83 | 505.20 | 470.76 | 190,428 |
| 20 Mar 2024 | 508.40 | 522.96 | 502.00 | 502.00 | 467.78 | 288,448 |
| 19 Mar 2024 | 470.00 | 508.16 | 470.00 | 507.60 | 473.00 | 484,999 |
| 18 Mar 2024 | 469.00 | 480.90 | 446.39 | 470.00 | 437.96 | 532,351 |
| 15 Mar 2024 | 452.60 | 453.90 | 442.20 | 443.60 | 413.36 | 269,371 |
| 14 Mar 2024 | 444.50 | 456.70 | 444.50 | 452.60 | 421.75 | 340,827 |
| 13 Mar 2024 | 441.70 | 454.00 | 440.80 | 444.70 | 414.39 | 251,489 |
| 12 Mar 2024 | 450.00 | 454.50 | 432.00 | 450.00 | 419.33 | 433,334 |
| 11 Mar 2024 | 475.00 | 475.00 | 448.80 | 448.80 | 418.21 | 306,008 |
| 08 Mar 2024 | 476.00 | 480.00 | 464.00 | 466.90 | 435.07 | 211,374 |
| 07 Mar 2024 | 464.40 | 475.90 | 464.20 | 464.20 | 432.56 | 152,361 |
| 06 Mar 2024 | 461.10 | 477.90 | 461.10 | 465.50 | 433.77 | 374,114 |
| 05 Mar 2024 | 444.60 | 465.40 | 438.85 | 460.00 | 428.64 | 328,879 |
| 04 Mar 2024 | 449.80 | 450.00 | 431.00 | 445.10 | 414.76 | 355,443 |
| 01 Mar 2024 | 435.60 | 459.40 | 429.70 | 445.80 | 415.41 | 614,227 |
| 29 Feb 2024 | 429.90 | 434.50 | 424.50 | 427.60 | 398.45 | 459,362 |
| 28 Feb 2024 | 424.00 | 430.50 | 415.55 | 430.50 | 401.15 | 585,410 |
| 27 Feb 2024 | 415.00 | 431.10 | 415.00 | 425.00 | 396.03 | 433,702 |
| 26 Feb 2024 | 423.10 | 427.80 | 414.40 | 415.30 | 386.99 | 210,559 |
| 23 Feb 2024 | 425.00 | 437.60 | 415.70 | 423.50 | 394.63 | 389,763 |
| 22 Feb 2024 | 459.60 | 465.00 | 446.00 | 446.00 | 415.60 | 206,485 |
| 21 Feb 2024 | 470.00 | 470.00 | 455.20 | 455.20 | 424.17 | 201,669 |
| 20 Feb 2024 | 472.30 | 475.40 | 458.30 | 458.30 | 427.06 | 350,657 |
| 19 Feb 2024 | 485.90 | 486.40 | 469.10 | 470.30 | 438.24 | 210,102 |
| 16 Feb 2024 | 487.60 | 488.40 | 482.00 | 482.70 | 449.80 | 178,493 |
| 15 Feb 2024 | 479.90 | 495.30 | 478.00 | 479.00 | 446.35 | 234,102 |
| 14 Feb 2024 | 490.00 | 493.60 | 482.80 | 482.80 | 449.89 | 174,653 |
| 13 Feb 2024 | 493.00 | 503.80 | 490.00 | 490.80 | 457.34 | 320,587 |
| 12 Feb 2024 | 487.50 | 497.40 | 487.50 | 491.50 | 458.00 | 683,510 |
| 09 Feb 2024 | 496.30 | 496.75 | 487.00 | 487.00 | 453.80 | 183,679 |
| 08 Feb 2024 | 498.00 | 498.00 | 490.50 | 490.50 | 457.06 | 95,099 |
| 07 Feb 2024 | 494.10 | 503.20 | 491.30 | 492.60 | 459.02 | 239,131 |
| 06 Feb 2024 | 496.60 | 500.60 | 486.68 | 496.20 | 462.38 | 211,983 |
| 05 Feb 2024 | 494.30 | 500.80 | 489.80 | 490.00 | 456.60 | 241,285 |
| 02 Feb 2024 | 504.00 | 505.80 | 485.00 | 485.00 | 451.94 | 396,616 |
| 01 Feb 2024 | 499.20 | 513.20 | 499.20 | 501.20 | 467.04 | 120,060 |
| 31 Jan 2024 | 495.00 | 510.80 | 495.00 | 498.00 | 464.05 | 242,300 |
| 30 Jan 2024 | 508.40 | 511.07 | 496.50 | 497.00 | 463.12 | 177,623 |
| 29 Jan 2024 | 491.80 | 510.40 | 488.20 | 497.80 | 463.87 | 359,243 |
| 26 Jan 2024 | 483.00 | 484.93 | 469.00 | 477.80 | 445.23 | 827,829 |
| 25 Jan 2024 | 510.20 | 524.60 | 482.80 | 482.80 | 449.89 | 667,277 |
| 24 Jan 2024 | 522.00 | 533.40 | 512.80 | 512.80 | 477.84 | 327,183 |
| 23 Jan 2024 | 540.00 | 540.00 | 504.80 | 504.80 | 470.39 | 806,182 |
| 22 Jan 2024 | 571.60 | 571.60 | 543.40 | 543.40 | 506.36 | 200,053 |
| 19 Jan 2024 | 582.00 | 591.60 | 560.00 | 566.00 | 527.42 | 124,179 |
| 18 Jan 2024 | 571.80 | 589.40 | 570.20 | 573.60 | 534.50 | 137,757 |
| 17 Jan 2024 | 580.00 | 590.00 | 565.00 | 577.40 | 538.04 | 275,752 |
| 16 Jan 2024 | 613.40 | 613.80 | 587.20 | 587.20 | 547.17 | 1,115,696 |
| 15 Jan 2024 | 611.60 | 626.20 | 603.20 | 613.40 | 571.59 | 155,650 |
| 12 Jan 2024 | 653.80 | 653.80 | 620.00 | 623.00 | 580.53 | 437,315 |
| 11 Jan 2024 | 647.40 | 660.40 | 644.20 | 646.00 | 601.96 | 256,562 |
| 10 Jan 2024 | 641.00 | 657.40 | 635.80 | 644.60 | 600.66 | 382,992 |
| 09 Jan 2024 | 619.00 | 650.20 | 637.80 | 640.00 | 596.37 | 292,916 |
| 08 Jan 2024 | 613.40 | 619.00 | 605.60 | 608.60 | 567.11 | 95,512 |
| 05 Jan 2024 | 592.20 | 621.40 | 592.00 | 617.20 | 575.13 | 161,457 |
| 04 Jan 2024 | 594.40 | 610.00 | 588.00 | 598.00 | 557.24 | 413,417 |
| 03 Jan 2024 | 622.40 | 631.00 | 593.00 | 593.60 | 553.14 | 252,638 |
| 02 Jan 2024 | 645.00 | 658.20 | 626.80 | 634.60 | 591.34 | 135,624 |
| 29 Dec 2023 | 650.40 | 653.80 | 638.40 | 638.40 | 594.88 | 78,974 |
| 28 Dec 2023 | 654.80 | 660.20 | 640.20 | 650.40 | 606.06 | 27,457 |
| 27 Dec 2023 | 642.80 | 660.20 | 638.00 | 656.20 | 611.47 | 141,016 |
| 22 Dec 2023 | 641.00 | 650.96 | 635.40 | 643.00 | 599.17 | 31,610 |
| 21 Dec 2023 | 646.40 | 653.40 | 632.51 | 648.80 | 604.57 | 134,979 |
| 20 Dec 2023 | 635.00 | 654.20 | 635.00 | 640.00 | 596.37 | 190,843 |
| 19 Dec 2023 | 613.00 | 630.00 | 604.40 | 629.00 | 586.12 | 406,124 |
| 18 Dec 2023 | 600.00 | 626.00 | 597.00 | 604.20 | 563.01 | 518,782 |
| 15 Dec 2023 | 613.00 | 619.60 | 593.60 | 597.40 | 556.68 | 181,764 |
| 14 Dec 2023 | 585.40 | 632.40 | 585.40 | 613.00 | 571.21 | 544,622 |
| 13 Dec 2023 | 575.00 | 606.00 | 575.00 | 583.80 | 544.00 | 435,585 |
| 12 Dec 2023 | 596.40 | 620.80 | 582.80 | 582.80 | 543.07 | 457,811 |
| 11 Dec 2023 | 618.00 | 620.60 | 590.43 | 595.00 | 554.44 | 353,644 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.