Shares Magazine
497.20p+23.80 (+5.03%)05 Mar 2025, 10:14
Thungela Resources Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 469.40p | 494.40p | 469.40p | 473.40p | 117,444 |
| Mar 3, 2025 | 470.00p | 480.00p | 470.00p | 479.40p | 90,033 |
| Feb 28, 2025 | 476.60p | 477.20p | 461.95p | 470.00p | 122,496 |
| Feb 27, 2025 | 472.20p | 485.60p | 468.20p | 485.00p | 94,798 |
| Feb 26, 2025 | 490.00p | 490.80p | 472.37p | 477.00p | 81,876 |
| Feb 25, 2025 | 487.60p | 504.46p | 487.60p | 490.00p | 120,887 |
| Feb 24, 2025 | 490.00p | 496.20p | 485.98p | 487.00p | 74,445 |
| Feb 21, 2025 | 494.40p | 500.00p | 483.00p | 489.20p | 283,762 |
| Feb 20, 2025 | 501.50p | 507.50p | 495.40p | 495.40p | 71,944 |
| Feb 19, 2025 | 528.50p | 528.50p | 494.80p | 501.50p | 175,967 |
| Feb 18, 2025 | 511.00p | 523.50p | 510.00p | 520.00p | 121,935 |
| Feb 17, 2025 | 528.50p | 528.50p | 512.00p | 513.00p | 67,797 |
| Feb 14, 2025 | 530.00p | 544.00p | 525.00p | 525.00p | 85,304 |
| Feb 13, 2025 | 538.50p | 538.50p | 521.39p | 523.00p | 104,272 |
| Feb 12, 2025 | 541.50p | 549.50p | 534.80p | 540.00p | 60,448 |
| Feb 11, 2025 | 548.00p | 558.00p | 540.50p | 542.50p | 115,996 |
| Feb 10, 2025 | 550.50p | 562.00p | 549.00p | 558.50p | 120,333 |
| Feb 7, 2025 | 580.50p | 583.48p | 548.00p | 553.50p | 191,007 |
| Feb 6, 2025 | 587.50p | 601.50p | 583.00p | 583.00p | 72,679 |
| Feb 5, 2025 | 598.00p | 601.50p | 588.00p | 588.00p | 22,493 |
| Feb 4, 2025 | 589.50p | 602.00p | 588.00p | 598.50p | 122,649 |
| Feb 3, 2025 | 580.50p | 590.50p | 574.50p | 586.50p | 59,753 |
| Jan 31, 2025 | 573.00p | 597.00p | 572.19p | 592.50p | 153,962 |
| Jan 30, 2025 | 553.00p | 575.00p | 553.00p | 567.00p | 252,954 |
| Jan 29, 2025 | 569.00p | 574.50p | 553.00p | 553.00p | 73,818 |
| Jan 28, 2025 | 556.00p | 584.00p | 556.00p | 568.50p | 131,630 |
| Jan 27, 2025 | 568.50p | 572.50p | 556.00p | 556.00p | 330,054 |
| Jan 24, 2025 | 580.00p | 588.00p | 570.50p | 570.50p | 299,593 |
| Jan 23, 2025 | 580.00p | 585.00p | 574.50p | 577.50p | 137,229 |
| Jan 22, 2025 | 580.00p | 597.00p | 572.00p | 572.00p | 567,855 |
| Jan 21, 2025 | 570.50p | 583.00p | 570.50p | 579.00p | 838,498 |
| Jan 20, 2025 | 569.50p | 580.00p | 569.50p | 570.50p | 63,152 |
| Jan 17, 2025 | 567.00p | 577.00p | 567.00p | 569.50p | 36,077 |
| Jan 16, 2025 | 567.50p | 574.50p | 562.00p | 564.00p | 64,158 |
| Jan 15, 2025 | 588.00p | 588.00p | 568.00p | 570.00p | 51,477 |
| Jan 14, 2025 | 565.00p | 588.50p | 558.00p | 573.00p | 126,637 |
| Jan 13, 2025 | 560.00p | 564.50p | 552.00p | 552.00p | 111,925 |
| Jan 10, 2025 | 561.00p | 568.70p | 550.00p | 554.00p | 73,341 |
| Jan 9, 2025 | 565.00p | 579.50p | 562.50p | 562.50p | 58,347 |
| Jan 8, 2025 | 563.00p | 569.27p | 554.50p | 564.00p | 69,388 |
| Jan 7, 2025 | 570.00p | 570.71p | 555.50p | 560.50p | 63,693 |
| Jan 6, 2025 | 574.50p | 578.00p | 570.50p | 572.50p | 92,801 |
| Jan 3, 2025 | 579.50p | 580.00p | 572.71p | 573.00p | 90,760 |
| Jan 2, 2025 | 561.00p | 582.50p | 560.00p | 582.50p | 89,147 |
| Dec 31, 2024 | 526.50p | 575.00p | 526.50p | 567.50p | 107,009 |
| Dec 30, 2024 | 532.50p | 538.50p | 529.00p | 530.50p | 44,703 |
| Dec 27, 2024 | 540.00p | 550.00p | 530.50p | 540.00p | 164,475 |
| Dec 24, 2024 | 571.00p | 576.00p | 545.00p | 546.50p | 79,493 |
| Dec 23, 2024 | 573.50p | 586.00p | 568.00p | 569.50p | 126,383 |
| Dec 20, 2024 | 551.50p | 587.00p | 550.50p | 575.50p | 200,421 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Breedon Group PLC | 490.00 | 14.62 |
| Aston Martin Lagonda Global Holdings PLC | 85.15 | 13.16 |
| Ferrexpo PLC | 78.37 | 10.85 |
| Wizz Air Holdings PLC | 1,577.80 | 8.51 |
| Sthree PLC | 255.00 | 6.69 |
| Ibstock PLC | 162.59 | 6.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Balfour Beatty PLC | 434.40 | -4.65 |
| National Grid PLC | 941.60 | -3.13 |
| Severn Trent PLC | 2,439.00 | -2.91 |
| British American Tobacco PLC | 3,072.00 | -2.66 |
| Haleon PLC | 406.45 | -2.04 |
| Drax Group PLC | 585.25 | -1.89 |