UK markets closed

Tirupati Graphite plc (TGR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
42.00-2.20 (-4.98%)
At close: 04:27PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202244.0044.8842.0042.0042.00356,831
24 Nov 202238.7546.0038.9244.2044.20738,055
23 Nov 202239.0040.0037.0037.7537.7587,674
22 Nov 202239.0040.0038.6439.0039.0039,584
21 Nov 202240.5040.1438.0039.0039.0098,486
18 Nov 202241.0041.0039.0040.5040.50114,508
17 Nov 202242.0042.2040.0041.0041.00184,843
16 Nov 202243.5044.0040.6042.0042.0096,891
15 Nov 202236.0043.7535.0043.5043.50436,938
14 Nov 202236.5037.0034.0036.0036.00297,936
11 Nov 202237.0036.6036.0036.5036.5020,816
10 Nov 202238.2540.0036.0037.0037.0037,239
09 Nov 202238.0037.4436.5038.2538.25100,053
08 Nov 202238.5040.0036.5138.0038.00196,070
07 Nov 202238.5040.0037.0838.5038.5020,137
04 Nov 202238.5039.2237.0838.5038.5028,730
03 Nov 202238.5040.0037.5038.5038.50112,548
02 Nov 202238.0040.0037.0038.5038.50101,803
01 Nov 202238.0038.8037.1538.0038.00100,107
31 Oct 202238.5039.1137.0038.0038.0057,652
28 Oct 202238.0040.0037.0038.5038.50228,139
27 Oct 202237.0039.0036.5737.9537.95186,143
26 Oct 202237.0037.4436.5537.0037.0012,632
25 Oct 202238.5040.0036.0037.0037.00133,857
24 Oct 202237.5039.7336.0038.5038.5045,722
21 Oct 202237.5039.0036.0037.0037.0036,332
20 Oct 202237.5037.9035.5037.5037.50122,278
19 Oct 202237.5039.0036.8537.5037.5029,103
18 Oct 202237.0038.4036.8837.5037.5085,126
17 Oct 202237.5038.4036.0037.0037.0092,304
14 Oct 202237.5038.4036.6237.5037.5041,185
13 Oct 202239.0040.0036.5037.5037.50134,509
12 Oct 202239.0040.2438.7439.0039.0068,459
11 Oct 202237.5040.0038.3439.0039.00131,702
10 Oct 202237.0038.3836.8537.5037.5096,389
07 Oct 202236.5039.0036.6537.0037.0064,762
06 Oct 202238.0039.0035.0036.5036.50107,269
05 Oct 202238.5039.8037.0038.0038.0072,312
04 Oct 202238.0039.9937.6038.5038.50152,472
03 Oct 202237.0039.7537.2038.0038.00231,659
30 Sept 202239.0040.0031.9137.0037.00796,085
29 Sept 202239.0040.0038.0039.0039.0061,008
28 Sept 202239.5041.0037.4039.0039.0078,474
27 Sept 202240.5041.0039.2639.5039.5033,602
26 Sept 202241.0041.7839.2041.7841.78173,296
23 Sept 202243.5048.0040.0041.0041.00287,488
22 Sept 202242.5044.0041.4042.5042.506,770
21 Sept 202242.5044.0041.8642.5042.5037,131
20 Sept 202244.0045.0041.8442.5042.50125,079
16 Sept 202243.5044.9042.3044.0044.00165,310
15 Sept 202241.5045.0040.0044.0044.00235,725
14 Sept 202241.5042.2540.5241.5041.5088,624
13 Sept 202241.5043.0040.0041.5041.5091,377
12 Sept 202238.6843.0038.1541.5041.50656,343
09 Sept 202246.0046.8043.1645.0045.00225,756
08 Sept 202240.5048.6040.0046.0046.00766,611
07 Sept 202237.2541.4037.3340.0040.00306,011
06 Sept 202236.0038.0036.0037.2537.25105,808
05 Sept 202235.2537.0034.1036.0036.0094,566
02 Sept 202237.2538.0035.0035.2535.25193,724
01 Sept 202239.0038.0437.0037.2537.2532,920
31 Aug 202239.0040.0037.0539.0039.00260,709
30 Aug 202242.7543.5038.4239.0039.00326,063
26 Aug 202244.0044.0042.0042.7542.75167,964
25 Aug 202244.5045.0043.2444.0044.00124,089
24 Aug 202243.5046.0043.0044.5044.50132,488
23 Aug 202245.5046.0042.3043.5043.50119,780
22 Aug 202245.5046.0045.0045.5045.50112,899
19 Aug 202244.0048.0044.0045.5045.50367,397
18 Aug 202247.2547.0842.2544.0044.00398,566
17 Aug 202248.0049.0047.0047.2547.25245,587
16 Aug 202251.0051.5047.5047.5047.50713,531
15 Aug 202246.5052.0046.0551.0051.001,028,374
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...