Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Tongaat-Hulett Ltd. (THL) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/11/2014 | 993.61p | 993.61p | 993.61p | 656.88p | 104 |
| 26/11/2014 | 978.04p | 978.04p | 978.04p | 656.88p | 130 |
| 25/11/2014 | 881.61p | 881.61p | 881.61p | 656.88p | 0 |
| 24/11/2014 | 881.61p | 881.61p | 881.61p | 656.88p | 0 |
| 21/11/2014 | 881.61p | 881.61p | 881.61p | 656.88p | 0 |
| 20/11/2014 | 881.61p | 881.61p | 881.61p | 656.88p | 0 |
| 19/11/2014 | 881.61p | 881.61p | 881.61p | 656.88p | 0 |
| 18/11/2014 | 881.61p | 881.61p | 881.61p | 656.88p | 0 |
| 17/11/2014 | 881.61p | 881.61p | 881.61p | 656.88p | 3 |
| 14/11/2014 | 845.02p | 845.02p | 845.02p | 656.88p | 0 |
| 13/11/2014 | 845.02p | 845.02p | 845.02p | 656.88p | 0 |
| 12/11/2014 | 845.02p | 845.02p | 845.02p | 656.88p | 0 |
| 11/11/2014 | 845.02p | 845.02p | 845.02p | 656.88p | 0 |
| 10/11/2014 | 845.02p | 845.02p | 845.02p | 656.88p | 0 |
| 07/11/2014 | 845.02p | 845.02p | 845.02p | 656.88p | 0 |
| 06/11/2014 | 845.02p | 845.02p | 845.02p | 656.88p | 0 |
| 05/11/2014 | 845.02p | 845.02p | 845.02p | 656.88p | 0 |
| 04/11/2014 | 845.02p | 845.02p | 845.02p | 656.88p | 0 |
| 03/11/2014 | 845.02p | 845.02p | 845.02p | 656.88p | 0 |
| 31/10/2014 | 845.02p | 845.02p | 845.02p | 656.88p | 0 |
| 30/10/2014 | 845.02p | 845.02p | 845.02p | 656.88p | 0 |
| 29/10/2014 | 845.02p | 845.02p | 845.02p | 656.88p | 92 |
| 28/10/2014 | 841.12p | 841.13p | 841.12p | 656.88p | 1140 |
| 27/10/2014 | 826.12p | 826.12p | 826.12p | 656.88p | 0 |
| 24/10/2014 | 826.12p | 826.12p | 826.12p | 656.88p | 0 |
| 23/10/2014 | 826.12p | 826.12p | 826.12p | 656.88p | 97 |
| 22/10/2014 | 824.98p | 824.98p | 824.98p | 656.88p | 128 |
| 21/10/2014 | 860.49p | 860.49p | 860.49p | 656.88p | 0 |
| 20/10/2014 | 860.49p | 860.49p | 860.49p | 656.88p | 0 |
| 17/10/2014 | 860.49p | 860.49p | 860.49p | 656.88p | 0 |
| 16/10/2014 | 860.49p | 860.49p | 860.49p | 656.88p | 0 |
| 15/10/2014 | 860.49p | 860.49p | 860.49p | 656.88p | 0 |
| 14/10/2014 | 860.49p | 860.49p | 860.49p | 656.88p | 0 |
| 13/10/2014 | 860.49p | 860.49p | 860.49p | 656.88p | 0 |
| 10/10/2014 | 860.49p | 860.49p | 860.49p | 656.88p | 239 |
| 09/10/2014 | 852.14p | 852.14p | 852.14p | 656.88p | 0 |
| 08/10/2014 | 852.14p | 852.14p | 852.14p | 656.88p | 0 |
| 07/10/2014 | 852.14p | 852.14p | 852.14p | 656.88p | 0 |
| 06/10/2014 | 852.14p | 852.14p | 852.14p | 656.88p | 41 |
| 03/10/2014 | 845.96p | 845.96p | 845.96p | 656.88p | 0 |
| 02/10/2014 | 845.96p | 845.96p | 845.96p | 656.88p | 177 |
| 01/10/2014 | 853.06p | 853.06p | 853.06p | 656.88p | 199 |
| 30/09/2014 | 864.74p | 864.74p | 864.74p | 656.88p | 0 |
| 29/09/2014 | 864.74p | 864.74p | 864.74p | 656.88p | 0 |
| 26/09/2014 | 864.74p | 864.74p | 864.74p | 656.88p | 0 |
| 25/09/2014 | 864.74p | 864.74p | 864.74p | 656.88p | 0 |
| 24/09/2014 | 864.74p | 864.74p | 864.74p | 656.88p | 0 |
| 23/09/2014 | 864.74p | 864.74p | 864.74p | 656.88p | 0 |
| 22/09/2014 | 864.74p | 864.74p | 864.74p | 656.88p | 263 |
| 19/09/2014 | 906.94p | 906.94p | 906.94p | 656.88p | 0 |
| 18/09/2014 | 906.94p | 906.94p | 906.94p | 656.88p | 2010 |
| 17/09/2014 | 925.32p | 925.32p | 925.32p | 656.88p | 102 |
| 16/09/2014 | 916.06p | 916.06p | 916.06p | 656.88p | 0 |
| 15/09/2014 | 916.06p | 916.06p | 916.06p | 656.88p | 1766 |
| 12/09/2014 | 936.55p | 936.55p | 936.55p | 656.88p | 0 |
| 11/09/2014 | 936.55p | 936.55p | 936.55p | 656.88p | 480 |
| 10/09/2014 | 962.35p | 961.30p | 961.30p | 656.88p | 0 |
| 09/09/2014 | 962.35p | 961.30p | 961.30p | 656.88p | 0 |
| 08/09/2014 | 962.35p | 961.30p | 961.30p | 656.88p | 0 |
| 05/09/2014 | 962.35p | 961.30p | 961.30p | 656.88p | 0 |
| 04/09/2014 | 962.35p | 961.30p | 961.30p | 656.88p | 0 |
| 03/09/2014 | 962.35p | 961.30p | 961.30p | 656.88p | 0 |
| 02/09/2014 | 962.35p | 962.35p | 961.30p | 656.88p | 907 |
| 01/09/2014 | 981.65p | 981.65p | 981.65p | 656.88p | 135 |
| 29/08/2014 | 950.52p | 950.52p | 950.52p | 656.88p | 116 |
| 28/08/2014 | 927.53p | 934.42p | 927.53p | 656.88p | 2326 |
| 27/08/2014 | 926.78p | 926.78p | 926.78p | 656.88p | 118 |
| 26/08/2014 | 899.92p | 899.92p | 899.92p | 656.88p | 0 |
| 22/08/2014 | 899.92p | 899.92p | 899.92p | 656.88p | 0 |
| 21/08/2014 | 899.92p | 899.92p | 899.92p | 656.88p | 0 |
| 20/08/2014 | 899.92p | 899.92p | 899.92p | 656.88p | 0 |
| 19/08/2014 | 899.92p | 899.92p | 899.92p | 656.88p | 0 |
| 18/08/2014 | 899.92p | 899.92p | 899.92p | 656.88p | 0 |
| 15/08/2014 | 899.92p | 899.92p | 899.92p | 656.88p | 86 |
| 14/08/2014 | 869.23p | 880.59p | 880.59p | 656.88p | 0 |
| 13/08/2014 | 869.23p | 869.23p | 869.23p | 656.88p | 39 |
| 12/08/2014 | 868.42p | 868.42p | 868.42p | 656.88p | 0 |
| 11/08/2014 | 868.42p | 868.42p | 868.42p | 656.88p | 0 |
| 08/08/2014 | 868.42p | 868.42p | 868.42p | 656.88p | 0 |
| 07/08/2014 | 868.42p | 868.42p | 868.42p | 656.88p | 0 |
| 06/08/2014 | 868.42p | 868.42p | 868.42p | 656.88p | 130 |
| 05/08/2014 | 867.93p | 867.93p | 867.93p | 656.88p | 154 |
| 04/08/2014 | 872.42p | 872.42p | 656.88p | 656.88p | 0 |
| 01/08/2014 | 872.42p | 872.42p | 656.88p | 656.88p | 0 |
| 31/07/2014 | 872.42p | 872.42p | 656.88p | 656.88p | 0 |
| 30/07/2014 | 872.42p | 872.42p | 656.88p | 656.88p | 0 |
| 29/07/2014 | 872.42p | 872.42p | 656.88p | 656.88p | 0 |
| 28/07/2014 | 872.42p | 872.42p | 656.88p | 656.88p | 0 |
| 25/07/2014 | 872.42p | 872.42p | 872.42p | 656.88p | 551 |
| 24/07/2014 | 869.31p | 869.31p | 869.31p | 656.88p | 650 |
| 23/07/2014 | 876.38p | 876.38p | 876.38p | 656.88p | 549 |
| 22/07/2014 | 884.96p | 884.96p | 884.96p | 656.88p | 623 |
| 21/07/2014 | 900.93p | 900.93p | 900.93p | 656.88p | 566 |
| 18/07/2014 | 908.82p | 908.82p | 908.82p | 656.88p | 87 |
| 17/07/2014 | 890.78p | 890.78p | 656.88p | 656.88p | 0 |
| 16/07/2014 | 890.78p | 890.78p | 890.78p | 656.88p | 390 |
| 15/07/2014 | 892.79p | 892.79p | 892.79p | 656.88p | 472 |
| 14/07/2014 | 873.34p | 873.34p | 873.34p | 656.88p | 400 |
| 11/07/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 10/07/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 09/07/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 08/07/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 07/07/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 04/07/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 03/07/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 02/07/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 01/07/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 30/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 27/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 26/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 25/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 24/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 23/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 20/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 19/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 18/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 17/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 16/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 13/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 12/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 11/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 10/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 09/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 06/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 05/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 04/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 03/06/2014 | 0.00p | 656.88p | 656.88p | 656.88p | 0 |
| 02/06/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 30/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 29/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 28/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 27/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 23/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 22/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 21/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 20/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 19/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 16/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 15/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 14/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 13/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 12/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 09/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 08/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 07/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 06/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 02/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 01/05/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 30/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 29/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 28/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 25/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 24/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 23/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 22/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 17/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 16/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 15/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 14/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 11/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 10/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 09/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 08/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 07/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 04/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 03/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 02/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 01/04/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 31/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 28/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 27/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 26/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 25/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 24/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 21/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 20/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 19/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 18/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 17/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 14/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 13/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 12/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 11/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 10/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 07/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 06/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 05/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 04/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 03/03/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 28/02/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 27/02/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 26/02/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 25/02/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 24/02/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 21/02/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 20/02/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 19/02/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 18/02/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 17/02/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
| 14/02/2014 | 656.88p | 656.88p | 656.88p | 656.88p | 0 |
*Close Price adjusted for both dividends and splits