UK markets closed

Tirupati Graphite plc (TGR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
45.00-3.00 (-6.25%)
At close: 04:29PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202248.0048.1344.6045.0045.00216,061
11 Aug 202243.5048.5043.1548.0048.00268,456
10 Aug 202246.5047.0043.0043.5043.50241,403
09 Aug 202243.7550.0043.1846.5046.50594,598
08 Aug 202234.5044.0034.7543.5043.501,537,077
05 Aug 202234.5035.0032.5034.2534.25245,694
04 Aug 202237.2537.2534.0034.5034.50253,317
03 Aug 202238.5039.0036.5037.2537.25119,246
02 Aug 202239.0039.2438.0038.5038.5041,138
01 Aug 202241.0042.0038.1839.0039.00217,006
29 Jul 202239.0042.4039.0041.0041.00355,752
28 Jul 202240.5041.0039.0039.5039.50102,956
27 Jul 202237.0040.8536.0040.5040.50369,036
26 Jul 202237.0037.5034.5036.7536.75383,236
25 Jul 202237.7540.0036.0037.0037.00714,199
22 Jul 202228.5038.5028.5037.5037.501,773,519
21 Jul 202224.2530.0024.6728.5028.50884,510
20 Jul 202225.0026.0023.5024.2524.25158,957
19 Jul 202223.0026.0023.4925.0025.00234,424
18 Jul 202222.0024.0021.5023.0023.00200,796
15 Jul 202222.5022.5021.6622.0022.0047,050
14 Jul 202222.7523.0022.5222.5022.5044,487
13 Jul 202223.7524.0022.0022.0022.00584,947
12 Jul 202225.2525.9023.3023.7523.75395,883
11 Jul 202227.2527.5022.6525.2525.25785,473
08 Jul 202228.5028.6026.0026.0026.00169,193
07 Jul 202229.5029.3426.8028.5028.50470,088
06 Jul 202230.0030.5029.0029.2029.2088,929
05 Jul 202230.5031.5029.5630.0030.00249,977
04 Jul 202231.2531.1428.1330.5030.50144,698
01 Jul 202231.0032.0030.0031.2531.25242,698
30 Jun 202233.0033.0030.0031.0031.00156,114
29 Jun 202233.5036.9832.2033.0033.00652,197
28 Jun 202232.2534.0030.0033.0033.00876,449
27 Jun 202233.0033.4931.5032.0032.00167,767
24 Jun 202233.5034.0032.0032.7032.70356,345
23 Jun 202234.7535.5033.1533.3033.30276,057
22 Jun 202245.0045.5033.3334.9034.902,100,015
21 Jun 202243.7544.0543.0043.0043.00163,092
20 Jun 202248.5048.5043.6643.7543.75305,443
17 Jun 202251.5051.6748.0048.5048.50290,796
16 Jun 202254.0053.1150.0051.5051.50127,492
15 Jun 202256.5056.0052.4554.0054.00385,160
14 Jun 20220.570.570.560.560.56339,860
13 Jun 202257.5057.5056.0057.0057.00103,409
10 Jun 202259.0059.4557.0057.5057.50205,618
09 Jun 202259.0061.0058.0059.0059.00243,575
08 Jun 202263.0062.0058.2559.0059.00246,112
07 Jun 202263.5063.0061.0063.0063.00175,898
06 Jun 202262.0066.0061.8563.5063.50214,968
01 Jun 202261.0063.2560.5062.0062.00152,905
31 May 202262.0065.0060.3361.0061.00297,032
30 May 202258.5063.0058.7062.0062.00271,098
27 May 202255.0059.8454.4058.5058.50158,046
26 May 202255.5056.0053.0055.0055.00166,137
25 May 202254.0057.0053.0055.5055.50392,572
24 May 202256.0056.6553.1154.0054.00287,000
23 May 202257.0057.8556.0057.0057.00145,320
20 May 202258.5061.0056.5657.5057.50351,163
19 May 202261.5061.8357.0058.5058.50291,104
18 May 202264.0064.5061.2661.5061.50138,001
17 May 202263.0065.0063.0064.0064.00147,682
16 May 202263.0063.9862.0063.0063.0059,681
13 May 202263.0064.0062.5063.0063.00170,826
12 May 202265.5066.3061.0063.0063.00294,365
11 May 202266.5066.7064.2566.5066.50180,510
10 May 202263.5069.0063.0066.5066.50198,977
09 May 202266.5066.6263.1263.5063.50106,973
06 May 202269.0069.0065.1066.5066.50143,809
05 May 202269.0069.7068.0069.0069.0072,233
04 May 202269.0069.6768.3669.0069.0041,511
03 May 202272.0072.4068.3368.4068.40400,536
29 Apr 202269.0072.8069.1172.0072.00207,908
28 Apr 202271.5071.6069.6069.6069.6073,163
27 Apr 202273.0073.2071.0071.5071.5060,653
26 Apr 202273.0074.4572.0073.0073.0066,403
25 Apr 202276.0077.0072.2473.0073.00120,839
22 Apr 202276.5077.0075.0076.0076.0078,980
21 Apr 202279.5079.8976.0676.5076.50191,020
20 Apr 202280.0083.9879.0079.0079.00429,815
19 Apr 202273.5081.0073.2080.0080.00429,230
14 Apr 202269.0077.0068.2073.5073.50553,985
13 Apr 202267.5071.0066.8569.0069.00233,354
12 Apr 202266.5069.5065.8067.5067.50440,166
11 Apr 202266.5068.0065.2566.5066.50144,734
08 Apr 202266.0068.0065.4066.5066.50144,968
07 Apr 202266.2568.0065.0066.0066.00182,354
06 Apr 202266.5067.0065.0066.2566.25250,695
05 Apr 202268.5068.6066.0067.0067.00105,174
04 Apr 202269.0069.0068.0068.5068.50142,189
01 Apr 202268.0070.8565.5069.0069.00264,565
31 Mar 202265.5072.0064.6768.5068.50393,513
30 Mar 202265.5067.0064.0065.5065.50180,068
29 Mar 202266.0066.1964.0065.5065.50116,465
28 Mar 202267.5068.1065.0066.0066.00196,606
25 Mar 202267.5068.2067.0167.5067.5053,440
24 Mar 202269.5069.7566.2569.0069.00151,341
23 Mar 202272.0072.0068.5569.5069.5064,506
22 Mar 202272.0072.7071.0072.0072.00394,208
21 Mar 202269.0074.5069.0072.0072.00291,537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...