UK markets close in 31 minutes

Tirupati Graphite plc (TGR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
25.50-0.50 (-1.92%)
As of 03:39PM GMT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202325.9026.5025.5025.5025.50106,520
17 Mar 202326.5027.0025.4226.0026.00485,588
16 Mar 202326.7527.0026.0026.5026.50119,083
15 Mar 202327.5028.0026.5026.7526.7598,361
14 Mar 202327.7528.0026.9227.5027.50118,889
13 Mar 202328.2528.5027.5027.7527.75172,735
10 Mar 202328.2528.9527.0028.2528.25421,755
09 Mar 202329.5030.0028.0028.5528.55398,796
08 Mar 202330.0030.5029.1829.5029.50178,234
07 Mar 202330.0030.4029.5030.0030.00414,359
06 Mar 202330.2531.0029.1530.0030.00386,450
03 Mar 202330.7531.5029.7029.7029.70796,853
02 Mar 202332.5033.0030.2030.7530.751,060,141
01 Mar 202333.0034.0030.1632.0032.00930,534
28 Feb 202332.0033.7231.0033.0033.00319,288
27 Feb 202332.5032.3332.0032.0032.00106,787
24 Feb 202332.5033.0032.0032.5032.50166,275
23 Feb 202331.7533.0031.6633.0033.00278,340
22 Feb 202333.5034.0031.3232.4032.40763,994
21 Feb 202334.0034.0033.0033.5033.50153,155
20 Feb 202332.5036.0033.0034.0034.001,015,586
17 Feb 202331.5032.0031.0631.2531.25174,478
16 Feb 202332.2532.3031.0031.5031.50306,182
15 Feb 202330.5032.2730.0032.2532.25474,417
14 Feb 202330.5030.5530.2730.5030.50142,364
13 Feb 202331.2531.5030.3230.5030.50387,404
10 Feb 202332.2532.1030.6031.2531.25297,693
09 Feb 202332.7533.0031.8232.2532.25305,328
08 Feb 202333.5033.5832.0032.7532.75240,291
07 Feb 202334.0033.7032.3333.5033.50393,592
06 Feb 202334.5035.0033.0034.0034.00388,155
03 Feb 202334.5035.0034.0034.5034.50245,189
02 Feb 202335.0035.0034.0034.5034.50112,690
01 Feb 202335.5036.0034.3135.0035.00261,301
31 Jan 202334.5035.5034.0035.5035.50283,872
30 Jan 202334.5035.0034.0034.5034.50147,223
27 Jan 202335.0035.5034.0034.5034.50275,693
26 Jan 202335.0035.5034.6835.0035.00327,304
25 Jan 202335.5035.1734.5035.0035.00257,808
24 Jan 202336.2536.2735.0035.5035.50252,319
23 Jan 202335.7536.3435.3835.7535.75192,671
20 Jan 202336.0036.5035.7535.7535.75134,859
19 Jan 202336.5037.0035.6236.0036.00261,558
18 Jan 202337.0037.0936.0036.5036.50163,858
17 Jan 202336.0037.5036.0037.0037.00637,732
16 Jan 202336.0037.5035.8036.2036.20379,591
13 Jan 202336.0037.0035.0036.0036.00764,804
12 Jan 202335.7537.4835.2536.0036.00701,344
11 Jan 202335.0036.2534.5635.7535.75284,033
10 Jan 202335.2536.5034.1035.0035.00981,597
09 Jan 202336.5036.7734.5335.2535.25559,990
06 Jan 202337.5037.4235.1536.5036.50154,536
05 Jan 202335.0038.0035.0037.5037.50906,302
04 Jan 202334.0036.0033.0035.0035.00775,422
03 Jan 202334.0035.0033.0034.8534.85324,850
30 Dec 202235.0035.0033.2034.0034.00184,376
29 Dec 202233.0036.0032.0035.0035.00531,635
28 Dec 202233.7534.0032.0032.5032.50322,646
23 Dec 202234.5034.5033.3333.7533.7593,288
22 Dec 202234.7535.0034.0834.5034.50101,660
21 Dec 202234.5035.5034.1534.7534.75990,140
20 Dec 202235.2535.5034.2534.5034.50302,937
19 Dec 202235.2536.5035.0035.2535.25785,975
16 Dec 202235.0035.5034.6235.1335.13296,133
15 Dec 202234.0035.4734.2235.0035.00656,315
14 Dec 202234.2535.0033.5234.0034.00427,187
13 Dec 202234.5034.4233.5234.2534.25157,070
12 Dec 202235.0035.5034.2534.5034.50534,328
09 Dec 202235.0035.5034.5035.0035.00151,109
08 Dec 202235.0035.5034.5035.0035.00869,254
07 Dec 202235.7535.8934.7735.0035.00310,800
06 Dec 202236.2536.5035.5035.7535.75418,186
05 Dec 202238.0038.0035.0036.5036.503,036,717
02 Dec 202242.0042.9941.0641.5041.5068,897
01 Dec 202243.0044.0040.9042.0042.00110,257
30 Nov 202241.0043.2040.4743.0043.00193,392
29 Nov 202241.5042.0040.0041.0041.0044,831
28 Nov 202242.0042.4039.2841.5041.50217,321
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...