LSE - Delayed Quote
GBp
Thungela Resources Limited (TGA.L)
533.00
-12.00
(-2.20%)
At close: November 6 at 5:06:31 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
535.00
544.00
529.00
533.00
533.00
217,831
Nov 5, 2026
535.00
557.00
522.00
545.00
545.00
336,658
Nov 4, 2026
557.00
574.00
539.00
539.00
539.00
297,776
Nov 3, 2026
570.00
584.00
555.00
569.00
569.00
411,450
Nov 2, 2026
602.00
607.21
566.00
567.00
567.00
353,561
Oct 30, 2026
638.00
647.00
600.00
600.00
600.00
363,065
Oct 29, 2026
653.00
653.00
620.00
621.00
621.00
240,183
Oct 28, 2026
640.00
683.00
640.00
648.00
648.00
408,476
Oct 27, 2026
671.00
692.00
643.00
643.00
643.00
509,217
Oct 26, 2026
682.00
689.00
669.00
670.00
670.00
226,620
Oct 23, 2026
657.00
694.00
657.00
682.00
682.00
390,681
Oct 22, 2026
630.00
664.00
625.00
658.00
658.00
266,588
Oct 21, 2026
621.00
651.00
616.08
635.00
635.00
212,049
Oct 20, 2026
606.00
635.00
600.00
619.00
619.00
550,384
Oct 19, 2026
630.00
632.35
603.00
606.00
606.00
363,761
Oct 16, 2026
615.00
628.00
612.00
625.00
625.00
210,444
Oct 15, 2026
615.00
626.00
601.68
615.00
615.00
250,714
Oct 14, 2026
630.00
653.00
621.00
626.00
626.00
352,985
Oct 13, 2026
600.00
628.00
591.00
617.00
617.00
322,644
Oct 12, 2026
595.00
614.00
568.62
599.00
599.00
306,344
Oct 9, 2026
600.00
601.00
565.00
590.00
590.00
216,445
Oct 8, 2026
597.00
604.00
580.88
589.00
589.00
439,721
Oct 7, 2026
567.00
590.00
557.00
586.00
586.00
349,857
Oct 6, 2026
575.00
575.00
552.00
558.00
558.00
368,321
Oct 5, 2026
575.00
580.00
562.00
575.00
575.00
172,895
Oct 2, 2026
530.00
579.00
530.00
571.00
571.00
557,184
Oct 1, 2026
537.00
543.15
524.00
530.00
530.00
332,871
Sep 30, 2026
539.00
545.00
519.55
536.00
536.00
294,261
Sep 29, 2026
551.00
557.00
532.00
538.00
538.00
221,664
Sep 28, 2026
544.00
557.00
533.00
551.00
551.00
309,658
Sep 25, 2026
562.00
562.00
527.00
532.00
532.00
170,319
Sep 24, 2026
556.00
561.00
546.00
549.00
549.00
124,538
Sep 23, 2026
540.00
566.00
529.00
560.00
560.00
502,100
Sep 22, 2026
543.00
560.00
530.00
540.00
540.00
255,187
Sep 21, 2026
578.00
585.00
549.14
552.00
552.00
207,274
Sep 18, 2026
595.00
597.00
562.00
568.00
568.00
258,916
Sep 17, 2026
25.189999
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
628.00
628.00
574.00
593.00
593.00
352,003
Sep 16, 2026
632.00
649.00
629.00
633.00
632.75
277,707
Sep 15, 2026
659.00
662.22
622.00
639.00
638.75
289,387
Sep 14, 2026
665.00
680.00
649.62
657.00
656.74
500,129
Sep 11, 2026
680.00
688.00
646.00
654.00
653.74
430,039
Sep 10, 2026
668.00
687.00
661.00
677.00
676.73
432,172
Sep 9, 2026
655.00
680.00
649.00
669.00
668.73
266,744
Sep 8, 2026
627.00
660.00
626.70
650.00
649.74
218,269
Sep 7, 2026
641.00
653.00
625.00
626.00
625.75
263,253
Sep 4, 2026
618.00
644.76
610.00
638.00
637.75
270,555
Sep 3, 2026
605.00
630.00
600.00
617.00
616.75
345,138
Sep 2, 2026
585.00
612.00
584.00
593.00
592.76
358,122
Sep 1, 2026
582.00
592.00
551.00
575.00
574.77
388,617
Aug 28, 2026
566.00
590.00
555.00
568.00
567.77
267,535
Aug 27, 2026
550.00
573.00
549.00
560.00
559.78
125,565
Aug 26, 2026
535.00
563.00
531.08
549.00
548.78
163,964
Aug 25, 2026
551.00
573.60
540.00
542.00
541.78
153,138
Aug 24, 2026
539.00
573.00
536.00
552.00
551.78
310,455
Aug 21, 2026
525.00
553.00
525.00
529.00
528.79
325,388
Aug 20, 2026
535.00
549.00
525.00
525.00
524.79
165,556
Aug 19, 2026
511.00
535.00
507.81
524.00
523.79
186,436
Aug 18, 2026
500.00
529.00
496.40
507.00
506.80
383,143
Aug 17, 2026
453.00
506.00
453.00
495.00
494.80
654,502
Aug 14, 2026
450.50
455.00
435.00
447.50
447.32
135,491
Aug 13, 2026
470.00
470.00
446.00
453.00
452.82
85,655
Aug 12, 2026
468.50
489.50
459.00
466.00
465.81
384,229
Aug 11, 2026
465.00
484.00
464.50
474.00
473.81
226,486
Aug 10, 2026
459.00
463.50
450.11
458.50
458.32
75,788
Aug 7, 2026
450.00
465.00
423.05
448.00
447.82
321,502
Aug 6, 2026
438.00
448.50
435.00
445.00
444.82
90,110
Aug 5, 2026
441.00
442.00
429.90
438.00
437.83
116,143
Aug 4, 2026
430.50
447.50
427.00
435.00
434.83
180,726
Aug 3, 2026
452.00
454.50
421.50
433.00
432.83
324,901
Jul 31, 2026
457.00
467.12
448.50
451.50
451.32
112,405
Jul 30, 2026
450.00
465.50
449.62
458.00
457.82
178,351
Jul 29, 2026
441.00
457.00
435.00
455.00
454.82
235,934
Jul 28, 2026
458.00
462.00
429.50
441.00
440.82
183,794
Jul 27, 2026
470.00
475.00
433.50
459.50
459.32
311,719
Jul 24, 2026
497.00
498.50
471.00
480.00
479.81
153,517
Jul 23, 2026
487.00
511.60
487.00
497.00
496.80
658,924
Jul 22, 2026
470.00
490.00
463.50
481.00
480.81
295,463
Jul 21, 2026
457.00
469.50
450.00
468.50
468.31
130,178
Jul 20, 2026
469.50
470.00
441.00
455.00
454.82
266,568
Jul 17, 2026
452.00
468.50
440.00
458.50
458.32
254,032
Jul 16, 2026
464.50
464.50
434.00
449.50
449.32
178,048
Jul 15, 2026
463.00
473.00
442.00
448.50
448.32
361,296
Jul 14, 2026
450.00
468.50
446.00
455.00
454.82
510,740
Jul 13, 2026
450.00
456.00
433.00
446.50
446.32
374,413
Jul 10, 2026
421.50
447.00
414.00
447.00
446.82
332,224
Jul 9, 2026
433.50
439.50
404.50
422.00
421.83
453,687
Jul 8, 2026
434.50
447.00
414.50
429.50
429.33
842,597
Jul 7, 2026
430.50
439.00
421.00
427.00
426.83
87,258
Jul 6, 2026
438.50
453.00
421.50
430.00
429.83
123,030
Jul 3, 2026
430.00
437.00
422.00
435.00
434.83
156,371
Jul 2, 2026
434.00
448.50
413.00
424.00
423.83
282,585
Jul 1, 2026
433.00
435.00
412.50
434.00
433.83
447,449
Jun 30, 2026
468.50
471.00
417.13
424.00
423.83
501,270
Jun 29, 2026
451.50
471.52
451.00
463.00
462.82
364,812
Jun 26, 2026
458.00
458.00
444.50
455.00
454.82
200,740
Jun 25, 2026
480.50
484.50
451.75
456.50
456.32
672,231
Jun 24, 2026
525.00
530.00
477.00
487.00
486.81
424,390
Jun 23, 2026
531.00
540.00
505.97
525.00
524.79
167,330
Jun 22, 2026
567.00
584.00
532.00
537.00
536.79
137,741
Jun 19, 2026
534.00
581.00
534.00
571.00
570.77
167,919
Jun 18, 2026
566.00
566.00
537.00
543.00
542.78
343,308
Jun 17, 2026
534.00
563.00
526.00
553.00
552.78
357,490
Jun 16, 2026
572.00
579.00
528.00
534.00
533.79
472,281
Jun 15, 2026
596.00
604.49
557.00
570.00
569.77
398,652
Jun 12, 2026
575.00
620.00
559.00
607.00
606.76
175,882
Jun 11, 2026
603.00
611.00
580.00
588.00
587.77
194,403
Jun 10, 2026
627.00
634.00
599.00
600.00
599.76
347,602
Jun 9, 2026
675.00
686.00
629.00
639.00
638.75
211,674
Jun 8, 2026
687.00
704.00
681.00
693.00
692.72
166,505
Jun 5, 2026
677.00
716.00
669.00
690.00
689.73
158,089
Jun 4, 2026
697.00
697.00
679.00
680.00
679.73
131,968
Jun 3, 2026
679.00
713.00
677.00
696.00
695.72
168,129
Jun 2, 2026
687.00
697.00
670.20
676.00
675.73
164,738
Jun 1, 2026
643.00
691.00
643.00
680.00
679.73
153,977
May 29, 2026
655.00
663.00
638.00
650.00
649.74
160,459
May 28, 2026
638.00
652.00
628.00
652.00
651.74
104,307
May 27, 2026
661.00
663.00
625.00
643.00
642.74
251,580
May 26, 2026
602.00
663.00
602.00
660.00
659.74
486,464
May 22, 2026
611.00
619.00
599.00
609.00
608.76
248,227
May 21, 2026
607.00
619.00
584.30
612.00
611.76
203,925
May 20, 2026
586.00
613.00
582.70
596.00
595.76
504,508
May 19, 2026
579.00
603.00
562.03
591.00
590.76
352,175
May 18, 2026
581.00
593.00
566.00
579.00
578.77
210,881
May 15, 2026
584.00
595.19
576.00
581.00
580.77
89,788
May 14, 2026
619.00
619.00
582.00
591.00
590.76
195,345
May 13, 2026
607.00
621.36
603.00
608.00
607.76
124,857
May 12, 2026
619.00
627.00
601.00
608.00
607.76
98,074
May 11, 2026
612.00
636.00
606.00
608.00
607.76
216,299
May 8, 2026
627.00
627.00
599.00
614.00
613.76
85,358
May 7, 2026
612.00
628.00
612.00
616.00
615.75
99,017
May 6, 2026
628.00
636.00
591.00
620.00
619.75
324,868
May 5, 2026
644.00
649.00
614.51
636.00
635.75
225,832
May 1, 2026
640.00
656.00
628.52
645.00
644.74
129,315
Apr 30, 2026
641.00
650.35
619.00
641.00
640.74
291,579
Apr 29, 2026
630.00
640.00
619.00
640.00
639.75
233,447
Apr 28, 2026
627.00
633.00
609.05
629.00
628.75
332,175
Apr 27, 2026
594.00
617.73
592.00
614.00
613.76
153,743
Apr 24, 2026
635.00
635.00
592.00
598.00
597.76
249,638
Apr 23, 2026
630.00
645.00
616.00
622.00
621.75
94,004
Apr 22, 2026
609.00
632.00
608.00
618.00
617.75
139,794
Apr 21, 2026
601.00
615.00
593.00
606.00
605.76
126,996
Apr 20, 2026
580.00
603.00
575.00
589.00
588.77
450,867
Apr 17, 2026
680.00
689.00
554.00
558.00
557.78
953,671
Apr 16, 2026
8.940001
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
687.00
697.00
663.00
680.00
679.73
182,138
Apr 15, 2026
722.00
732.00
692.00
692.00
691.64
271,169
Apr 14, 2026
750.00
750.00
718.00
720.00
719.62
349,689
Apr 13, 2026
696.00
760.00
691.00
760.00
759.60
450,731
Apr 10, 2026
669.00
692.00
667.00
680.00
679.64
315,096
Apr 9, 2026
680.00
697.00
670.00
676.00
675.64
240,641
Apr 8, 2026
724.00
727.00
628.00
673.00
672.65
877,378
Apr 7, 2026
753.00
773.92
747.00
751.00
750.60
226,208
Apr 2, 2026
758.00
773.20
730.00
753.00
752.60
319,668
Apr 1, 2026
727.00
773.00
709.00
754.00
753.60
574,764
Mar 31, 2026
782.00
789.00
741.00
746.00
745.61
369,881
Mar 30, 2026
742.00
798.00
740.00
784.00
783.59
445,584
Mar 27, 2026
706.00
737.00
703.50
729.00
728.62
440,143
Mar 26, 2026
677.00
713.00
677.00
691.00
690.64
294,910
Mar 25, 2026
699.00
700.00
665.00
691.00
690.64
563,436
Mar 24, 2026
700.00
746.89
693.00
739.00
738.61
374,632
Mar 23, 2026
782.00
784.00
664.51
704.00
703.63
1,579,018
Mar 20, 2026
795.00
800.00
764.00
798.00
797.58
604,582
Mar 19, 2026
740.00
818.00
738.00
812.00
811.57
1,430,036
Mar 18, 2026
713.00
741.00
687.00
735.00
734.61
629,866
Mar 17, 2026
718.00
719.00
697.00
719.00
718.62
423,479
Mar 16, 2026
717.00
727.00
690.00
719.00
718.62
420,625
Mar 13, 2026
711.00
737.00
700.00
728.00
727.62
415,914
Mar 12, 2026
695.00
720.00
685.00
718.00
717.62
779,557
Mar 11, 2026
678.00
703.00
669.00
669.00
668.65
245,716
Mar 10, 2026
696.00
715.00
654.00
680.00
679.64
1,438,529
Mar 9, 2026
721.00
756.78
696.00
738.00
737.61
1,678,437
Mar 6, 2026
640.00
710.00
635.00
696.00
695.63
868,571
Mar 5, 2026
611.00
655.00
601.00
620.00
619.67
523,663
Mar 4, 2026
637.00
642.00
598.00
611.00
610.68
769,507
Mar 3, 2026
575.00
648.00
563.00
630.00
629.67
1,966,613
Mar 2, 2026
518.00
562.91
497.50
560.00
559.70
1,069,980
Feb 27, 2026
509.00
518.00
502.00
508.00
507.73
165,312
Feb 26, 2026
505.00
511.00
493.50
498.50
498.24
95,912
Feb 25, 2026
514.00
515.00
502.00
502.00
501.74
80,294
Feb 24, 2026
500.00
515.00
500.00
510.00
509.73
161,855
Feb 23, 2026
490.00
511.72
490.00
496.50
496.24
158,648
Feb 20, 2026
501.00
507.00
494.48
498.00
497.74
87,079
Feb 19, 2026
490.00
504.11
489.84
497.50
497.24
107,050
Feb 18, 2026
491.00
498.50
482.50
494.00
493.74
98,733
Feb 17, 2026
492.50
497.50
478.00
496.50
496.24
101,765
Feb 16, 2026
519.00
525.00
492.00
499.50
499.24
212,552
Feb 13, 2026
513.00
520.00
510.00
515.00
514.73
201,687
Feb 12, 2026
518.00
525.00
504.00
504.00
503.73
121,440
Feb 11, 2026
485.00
522.00
485.00
518.00
517.73
382,965
Feb 10, 2026
474.00
482.50
468.00
473.50
473.25
155,465
Feb 9, 2026
473.50
477.00
457.00
474.00
473.75
113,296
Feb 6, 2026
458.50
474.50
453.50
471.00
470.75
173,015
Feb 5, 2026
472.50
474.11
450.50
460.00
459.76
193,155
Feb 4, 2026
465.50
473.62
459.50
470.50
470.25
140,158
Feb 3, 2026
467.00
473.00
457.89
463.00
462.76
158,971
Feb 2, 2026
461.00
466.00
443.00
462.50
462.26
242,572
Jan 30, 2026
456.00
462.50
443.00
459.00
458.76
230,315
Jan 29, 2026
465.50
472.50
454.32
458.00
457.76
127,003
Jan 28, 2026
464.50
470.00
456.47
459.00
458.76
96,306
Jan 27, 2026
475.50
476.50
457.00
460.00
459.76
206,019
Jan 26, 2026
487.00
489.00
469.03
477.50
477.25
147,759
Jan 23, 2026
471.00
492.00
471.00
487.00
486.74
207,004
Jan 22, 2026
478.50
478.50
456.22
471.00
470.75
236,199
Jan 21, 2026
459.50
476.50
459.00
473.00
472.75
119,287
Jan 20, 2026
469.00
469.00
450.00
455.00
454.76
79,899
Jan 19, 2026
458.00
474.00
453.00
465.50
465.25
122,342
Jan 16, 2026
490.00
490.00
452.00
453.00
452.76
275,112
Jan 15, 2026
481.50
495.50
467.50
493.00
492.74
157,418
Jan 14, 2026
480.00
495.00
469.00
477.50
477.25
149,989
Jan 13, 2026
500.00
502.12
474.52
478.00
477.75
347,106
Jan 12, 2026
478.00
507.00
477.50
497.00
496.74
363,959
Jan 9, 2026
455.00
476.50
455.00
472.50
472.25
496,918
Jan 8, 2026
450.50
456.50
447.00
447.00
446.76
109,068
Jan 7, 2026
453.50
455.00
441.00
441.00
440.77
69,766
Jan 6, 2026
450.00
453.50
445.50
453.50
453.26
176,698
Jan 5, 2026
425.00
447.00
421.50
440.50
440.27
99,618
Jan 2, 2026
430.00
438.00
423.53
425.50
425.28
148,832
Dec 31, 2025
429.50
433.00
425.00
425.00
424.78
36,699
Dec 30, 2025
423.00
432.00
421.00
429.00
428.77
45,057
Dec 29, 2025
430.00
431.50
420.89
426.50
426.28
138,850
Dec 24, 2025
423.50
431.00
423.50
425.50
425.28
43,504
Dec 23, 2025
442.00
442.00
416.52
423.50
423.28
286,925
Dec 22, 2025
465.00
469.50
432.50
446.50
446.26
234,099
Dec 19, 2025
440.50
469.50
440.50
463.50
463.26
364,124
Dec 18, 2025
438.50
450.00
433.50
443.00
442.77
204,897
Dec 17, 2025
431.50
453.00
431.50
441.50
441.27
327,481
Dec 16, 2025
443.00
443.50
415.00
428.50
428.27
354,101
Dec 15, 2025
440.00
455.00
435.50
443.50
443.27
249,339
Dec 12, 2025
427.00
444.00
426.50
431.00
430.77
223,669
Dec 11, 2025
415.00
427.00
415.00
427.00
426.77
173,410
Dec 10, 2025
422.50
426.50
413.00
416.50
416.28
230,206
Dec 9, 2025
404.50
426.00
404.50
416.00
415.78
344,488
Dec 8, 2025
395.00
404.00
392.51
403.50
403.29
434,324
Dec 5, 2025
386.50
401.00
386.50
391.50
391.29
364,164
Dec 4, 2025
382.50
387.00
378.50
386.50
386.30
138,447
Dec 3, 2025
371.00
387.84
369.50
376.50
376.30
503,052
Dec 2, 2025
356.50
368.50
350.00
362.50
362.31
331,185
Dec 1, 2025
357.00
373.00
357.00
358.00
357.81
262,773
Nov 28, 2025
351.00
360.00
351.00
356.50
356.31
282,587
Nov 27, 2025
346.50
356.50
346.50
353.50
353.31
322,835
Nov 26, 2025
341.50
347.66
340.00
342.00
341.82
133,132
Nov 25, 2025
337.50
341.00
331.00
335.00
334.82
135,965
Nov 24, 2025
333.00
337.80
331.50
334.00
333.82
81,110
Nov 21, 2025
340.00
340.50
331.50
333.50
333.32
160,120
Nov 20, 2025
350.50
353.07
342.50
343.50
343.32
129,396
Nov 19, 2025
339.50
346.50
338.77
344.00
343.82
111,482
Nov 18, 2025
344.00
344.00
336.50
340.00
339.82
211,733
Nov 17, 2025
346.50
353.40
346.20
348.00
347.82
142,966
Nov 14, 2025
356.50
356.50
338.17
349.00
348.82
415,348
Nov 13, 2025
362.50
365.50
357.00
358.00
357.81
224,144
Nov 12, 2025
358.00
363.00
352.00
362.50
362.31
238,235
Nov 11, 2025
362.50
367.00
352.50
354.00
353.81
172,822
Nov 10, 2025
359.00
366.77
357.00
359.00
358.81
203,141
Nov 7, 2025
355.00
356.45
350.50
354.50
354.31
143,068
Nov 6, 2025
348.00
355.00
345.50
355.00
354.81
179,434
