Tongaat-Hulett Ltd. (THL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tongaat-Hulett Ltd.

Date Open High Low Close* Volume
15/09/2015 612.63p 578.27p 578.27p 656.88p 0
14/09/2015 612.63p 578.27p 578.27p 656.88p 0
11/09/2015 612.63p 578.27p 578.27p 656.88p 0
10/09/2015 612.63p 578.27p 578.27p 656.88p 0
09/09/2015 612.63p 578.27p 578.27p 656.88p 0
08/09/2015 612.63p 578.27p 578.27p 656.88p 0
07/09/2015 612.63p 578.27p 578.27p 656.88p 0
04/09/2015 612.63p 578.27p 578.27p 656.88p 0
03/09/2015 612.63p 578.27p 578.27p 656.88p 0
02/09/2015 612.63p 578.27p 578.27p 656.88p 0
01/09/2015 612.63p 578.27p 578.27p 656.88p 0
28/08/2015 612.63p 578.27p 578.27p 656.88p 0
27/08/2015 612.63p 578.27p 578.27p 656.88p 0
26/08/2015 612.63p 578.27p 578.27p 656.88p 0
25/08/2015 612.63p 578.27p 578.27p 656.88p 0
24/08/2015 612.63p 578.27p 578.27p 656.88p 0
21/08/2015 612.63p 578.27p 578.27p 656.88p 0
20/08/2015 612.63p 578.27p 578.27p 656.88p 0
19/08/2015 612.63p 578.27p 578.27p 656.88p 0
18/08/2015 612.63p 578.27p 578.27p 656.88p 0
17/08/2015 612.63p 578.27p 578.27p 656.88p 0
14/08/2015 612.63p 578.27p 578.27p 656.88p 0
13/08/2015 612.63p 612.63p 612.63p 656.88p 0
12/08/2015 612.63p 612.63p 612.63p 656.88p 0
11/08/2015 612.63p 612.63p 612.63p 656.88p 0
10/08/2015 612.63p 612.63p 612.63p 656.88p 0
07/08/2015 612.63p 612.63p 612.63p 656.88p 0
06/08/2015 612.63p 612.63p 612.63p 656.88p 0
05/08/2015 612.63p 612.63p 612.63p 656.88p 0
04/08/2015 612.63p 612.63p 612.63p 656.88p 0
03/08/2015 612.63p 612.63p 612.63p 656.88p 0
31/07/2015 612.63p 612.63p 612.63p 656.88p 0
30/07/2015 612.63p 612.63p 612.63p 656.88p 0
29/07/2015 612.63p 612.63p 612.63p 656.88p 0
28/07/2015 612.63p 612.63p 612.63p 656.88p 0
27/07/2015 612.63p 612.63p 612.63p 656.88p 1794
24/07/2015 670.43p 670.43p 670.43p 656.88p 0
23/07/2015 670.43p 670.43p 670.43p 656.88p 0
22/07/2015 670.43p 670.43p 670.43p 656.88p 0
21/07/2015 670.43p 670.43p 670.43p 656.88p 0
20/07/2015 670.43p 670.43p 670.43p 656.88p 0
17/07/2015 670.43p 670.43p 670.43p 656.88p 0
16/07/2015 670.43p 670.43p 670.43p 656.88p 0
15/07/2015 670.43p 670.43p 670.43p 656.88p 0
14/07/2015 670.43p 670.43p 670.43p 656.88p 0
13/07/2015 670.43p 670.43p 670.43p 656.88p 0
10/07/2015 670.43p 670.43p 670.43p 656.88p 0
09/07/2015 670.43p 670.43p 670.43p 656.88p 0
08/07/2015 670.43p 670.43p 670.43p 656.88p 0
07/07/2015 670.43p 670.43p 670.43p 656.88p 0
06/07/2015 670.43p 670.43p 670.43p 656.88p 0
03/07/2015 670.43p 670.43p 670.43p 656.88p 0
02/07/2015 670.43p 670.43p 670.43p 656.88p 0
01/07/2015 670.43p 670.43p 670.43p 656.88p 83
30/06/2015 776.44p 776.44p 776.44p 656.88p 0
29/06/2015 776.44p 776.44p 776.44p 656.88p 0
26/06/2015 776.44p 776.44p 776.44p 656.88p 0
25/06/2015 776.44p 776.44p 776.44p 656.88p 0
24/06/2015 776.44p 776.44p 776.44p 656.88p 0
23/06/2015 776.44p 776.44p 776.44p 656.88p 0
22/06/2015 776.44p 776.44p 776.44p 656.88p 0
19/06/2015 776.44p 776.44p 776.44p 656.88p 0
18/06/2015 776.44p 776.44p 776.44p 656.88p 0
17/06/2015 776.44p 776.44p 776.44p 656.88p 0
16/06/2015 776.44p 776.44p 776.44p 656.88p 0
15/06/2015 776.44p 776.44p 776.44p 656.88p 0
12/06/2015 776.44p 776.44p 776.44p 656.88p 0
11/06/2015 776.44p 776.44p 776.44p 656.88p 0
10/06/2015 776.44p 776.44p 776.44p 656.88p 0
09/06/2015 776.44p 776.44p 776.44p 656.88p 0
08/06/2015 776.44p 776.44p 776.44p 656.88p 0
05/06/2015 776.44p 776.44p 776.44p 656.88p 0
04/06/2015 776.44p 776.44p 776.44p 656.88p 0
03/06/2015 776.44p 776.44p 776.44p 656.88p 0
02/06/2015 776.44p 776.44p 776.44p 656.88p 0
01/06/2015 776.44p 776.44p 776.44p 656.88p 0
29/05/2015 776.44p 776.44p 776.44p 656.88p 0
28/05/2015 776.44p 776.44p 776.44p 656.88p 0
27/05/2015 776.44p 776.44p 776.44p 656.88p 0
26/05/2015 776.44p 776.44p 776.44p 656.88p 0
22/05/2015 776.44p 776.44p 776.44p 656.88p 0
21/05/2015 776.44p 776.44p 776.44p 656.88p 0
20/05/2015 776.44p 776.44p 776.44p 656.88p 0
19/05/2015 776.44p 776.44p 776.44p 656.88p 0
18/05/2015 776.44p 776.44p 776.44p 656.88p 0
15/05/2015 776.44p 776.44p 776.44p 656.88p 0
14/05/2015 776.44p 776.44p 776.44p 656.88p 0
13/05/2015 776.44p 776.44p 776.44p 656.88p 0
12/05/2015 776.44p 776.44p 776.44p 656.88p 0
11/05/2015 776.44p 776.44p 776.44p 656.88p 0
08/05/2015 776.44p 776.44p 776.44p 656.88p 0
07/05/2015 776.44p 776.44p 776.44p 656.88p 0
06/05/2015 776.44p 776.44p 776.44p 656.88p 0
05/05/2015 776.44p 776.44p 776.44p 656.88p 0
01/05/2015 776.44p 776.44p 776.44p 656.88p 0
30/04/2015 776.44p 776.44p 776.44p 656.88p 0
29/04/2015 776.44p 776.44p 776.44p 656.88p 0
28/04/2015 776.44p 776.44p 776.44p 656.88p 0
27/04/2015 776.44p 776.44p 776.44p 656.88p 0
24/04/2015 776.44p 776.44p 776.44p 656.88p 0
23/04/2015 776.44p 776.44p 776.44p 656.88p 0
22/04/2015 776.44p 776.44p 776.44p 656.88p 0
21/04/2015 776.44p 776.44p 776.44p 656.88p 0
20/04/2015 776.44p 776.44p 776.44p 656.88p 0
17/04/2015 776.44p 776.44p 776.44p 656.88p 0
16/04/2015 776.44p 776.44p 776.44p 656.88p 0
15/04/2015 776.44p 776.44p 776.44p 656.88p 0
14/04/2015 776.44p 776.44p 776.44p 656.88p 0
13/04/2015 776.44p 776.44p 776.44p 656.88p 0
10/04/2015 776.44p 776.44p 776.44p 656.88p 0
09/04/2015 776.44p 776.44p 776.44p 656.88p 0
08/04/2015 776.44p 776.44p 776.44p 656.88p 0
07/04/2015 776.44p 776.44p 776.44p 656.88p 0
02/04/2015 776.44p 776.44p 776.44p 656.88p 0
01/04/2015 776.44p 776.44p 776.44p 656.88p 0
31/03/2015 776.44p 776.44p 776.44p 656.88p 0
30/03/2015 776.44p 776.44p 776.44p 656.88p 0
27/03/2015 776.44p 776.44p 776.44p 656.88p 0
26/03/2015 776.44p 776.44p 776.44p 656.88p 122
25/03/2015 910.14p 910.14p 910.14p 656.88p 0
24/03/2015 910.14p 910.14p 910.14p 656.88p 0
23/03/2015 910.14p 910.14p 910.14p 656.88p 0
20/03/2015 910.14p 910.14p 910.14p 656.88p 0
19/03/2015 910.14p 910.14p 910.14p 656.88p 0
18/03/2015 910.14p 910.14p 910.14p 656.88p 0
17/03/2015 910.14p 910.14p 910.14p 656.88p 0
16/03/2015 910.14p 910.14p 910.14p 656.88p 0
13/03/2015 910.14p 910.14p 910.14p 656.88p 0
12/03/2015 910.14p 910.14p 910.14p 656.88p 0
11/03/2015 910.14p 910.14p 910.14p 656.88p 0
10/03/2015 910.14p 910.14p 910.14p 656.88p 0
09/03/2015 910.14p 910.14p 910.14p 656.88p 0
06/03/2015 910.14p 910.14p 910.14p 656.88p 0
05/03/2015 910.14p 910.14p 910.14p 656.88p 0
04/03/2015 910.14p 910.14p 910.14p 656.88p 0
03/03/2015 910.14p 910.14p 910.14p 656.88p 0
02/03/2015 910.14p 910.14p 910.14p 656.88p 0
27/02/2015 910.14p 910.14p 910.14p 656.88p 0
26/02/2015 910.14p 910.14p 910.14p 656.88p 0
25/02/2015 910.14p 910.14p 910.14p 656.88p 0
24/02/2015 910.14p 910.14p 910.14p 656.88p 0
23/02/2015 910.14p 910.14p 910.14p 656.88p 0
20/02/2015 910.14p 910.14p 910.14p 656.88p 0
19/02/2015 910.14p 910.14p 910.14p 656.88p 0
18/02/2015 910.14p 910.14p 910.14p 656.88p 0
17/02/2015 910.14p 910.14p 910.14p 656.88p 0
16/02/2015 910.14p 910.14p 910.14p 656.88p 486
13/02/2015 946.54p 946.54p 946.54p 656.88p 0
12/02/2015 946.54p 946.54p 946.54p 656.88p 0
11/02/2015 946.54p 946.54p 946.54p 656.88p 0
10/02/2015 946.54p 946.54p 946.54p 656.88p 0
09/02/2015 946.54p 946.54p 946.54p 656.88p 0
06/02/2015 946.54p 946.54p 946.54p 656.88p 0
05/02/2015 946.54p 946.54p 946.54p 656.88p 0
04/02/2015 946.54p 946.54p 946.54p 656.88p 0
03/02/2015 946.54p 946.54p 946.54p 656.88p 0
02/02/2015 946.54p 946.54p 946.54p 656.88p 0
30/01/2015 946.54p 946.54p 946.54p 656.88p 0
29/01/2015 946.54p 946.54p 946.54p 656.88p 0
28/01/2015 946.54p 946.54p 946.54p 656.88p 0
27/01/2015 946.54p 946.54p 946.54p 656.88p 0
26/01/2015 946.54p 946.54p 946.54p 656.88p 0
23/01/2015 946.54p 946.54p 946.54p 656.88p 0
22/01/2015 946.54p 946.54p 946.54p 656.88p 0
21/01/2015 946.54p 946.54p 946.54p 656.88p 0
20/01/2015 946.54p 946.54p 946.54p 656.88p 0
19/01/2015 946.54p 946.54p 946.54p 656.88p 105
16/01/2015 943.09p 943.09p 943.09p 656.88p 241
15/01/2015 952.99p 952.99p 952.99p 656.88p 229
14/01/2015 945.34p 956.54p 945.34p 656.88p 1672
13/01/2015 948.11p 948.11p 948.11p 656.88p 328
12/01/2015 952.86p 952.86p 952.86p 656.88p 144
09/01/2015 948.31p 948.31p 948.31p 656.88p 190
08/01/2015 954.66p 954.66p 954.66p 656.88p 200
07/01/2015 950.94p 950.94p 950.94p 656.88p 191
06/01/2015 928.05p 928.05p 928.05p 656.88p 174
05/01/2015 928.29p 928.29p 928.29p 656.88p 81
02/01/2015 939.47p 939.47p 939.47p 656.88p 842
31/12/2014 949.20p 949.20p 945.75p 656.88p 505
30/12/2014 925.10p 927.11p 927.11p 656.88p 0
29/12/2014 925.10p 927.11p 925.10p 656.88p 1638
24/12/2014 936.61p 936.61p 936.11p 656.88p 1553
23/12/2014 935.99p 936.88p 935.99p 656.88p 3026
22/12/2014 928.25p 928.25p 928.25p 656.88p 77
19/12/2014 915.86p 915.86p 915.86p 656.88p 68
18/12/2014 928.28p 928.28p 928.28p 656.88p 723
17/12/2014 911.55p 911.71p 911.55p 656.88p 5453
16/12/2014 903.02p 903.02p 903.02p 656.88p 0
15/12/2014 903.02p 903.02p 903.02p 656.88p 141
12/12/2014 909.68p 909.68p 909.68p 656.88p 147
11/12/2014 909.96p 909.96p 909.96p 656.88p 135
10/12/2014 907.70p 907.70p 907.70p 656.88p 0
09/12/2014 907.70p 907.70p 907.70p 656.88p 74
08/12/2014 910.76p 911.09p 910.76p 656.88p 5613
05/12/2014 889.65p 889.65p 889.65p 656.88p 0
04/12/2014 889.65p 889.65p 889.65p 656.88p 158
03/12/2014 918.43p 918.43p 918.43p 656.88p 402
02/12/2014 963.55p 963.55p 963.55p 656.88p 0
01/12/2014 963.55p 963.55p 963.55p 656.88p 129
28/11/2014 1,002.92p 1,002.92p 1,002.92p 656.88p 164

*Close Price adjusted for both dividends and splits