UK markets close in 1 hour 47 minutes

Tirupati Graphite plc (TGR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
76.47-2.28 (-2.90%)
As of 02:27PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202278.0079.2475.1076.4776.4792,279
26 Jan 202278.0080.0077.0078.7578.75100,830
25 Jan 202279.5081.0077.1578.0078.0092,599
24 Jan 202283.0085.0075.0080.0080.00773,237
21 Jan 202281.5083.7080.0082.0082.00210,627
20 Jan 202277.5087.0078.0082.5082.50599,014
19 Jan 202276.0077.0074.5575.5075.50176,449
18 Jan 202277.5078.0074.0076.0076.00231,402
17 Jan 202280.0080.8077.0079.0079.00424,822
14 Jan 202281.0082.2079.0081.0081.00172,571
13 Jan 202283.0083.3879.0681.0081.00189,641
12 Jan 202280.5085.3478.0083.0083.00424,538
11 Jan 202281.0082.0078.0080.0080.00416,172
10 Jan 202284.5084.7080.1080.8080.80235,794
07 Jan 202286.5087.0082.1084.5084.50235,497
06 Jan 202292.7593.0085.5086.0086.00410,631
05 Jan 202291.5093.5091.0092.7592.75367,695
04 Jan 202285.0095.1084.4092.0092.00960,951
31 Dec 202185.0085.6084.0085.0085.0036,733
30 Dec 202187.0088.0084.0085.0085.00339,375
29 Dec 202180.0089.0079.0088.0088.00507,805
24 Dec 202180.0081.0079.8480.0080.0072,809
23 Dec 202177.0083.0076.0080.0080.00476,838
22 Dec 202170.5078.0070.0076.5076.50232,280
21 Dec 202168.5072.0066.5072.0072.00229,699
20 Dec 202169.0070.0067.2268.5068.50142,142
17 Dec 202171.0072.0068.0068.0068.00157,951
16 Dec 202168.5072.0068.0071.0071.00280,575
15 Dec 202173.0073.1068.0068.5068.50259,895
14 Dec 202172.5072.7771.3373.0073.00209,489
13 Dec 202174.5076.0070.0072.5072.50196,098
10 Dec 202178.5079.5073.0075.0075.00250,012
09 Dec 202169.0084.5068.0079.0079.001,334,766
08 Dec 202164.5070.0064.5067.7567.75820,456
07 Dec 202166.5067.7064.0565.0065.00338,149
06 Dec 202167.5069.0066.0066.0066.00212,374
03 Dec 202168.0069.0066.5067.5067.50219,707
02 Dec 202171.0073.5067.8568.7568.75766,690
01 Dec 202168.0070.0067.8569.5069.50180,716
30 Nov 202170.0070.0066.3868.0068.00349,546
29 Nov 202171.0071.8069.0070.0070.00252,293
26 Nov 202176.5077.0069.0070.7570.75419,356
25 Nov 202169.0078.0068.2577.0077.00484,698
24 Nov 202170.0070.0066.6269.0069.00282,701
23 Nov 202171.5073.0069.3670.0070.00138,063
22 Nov 202173.5073.5069.0072.0072.00329,946
19 Nov 202176.0076.0072.0073.8073.80246,721
18 Nov 202178.0081.4975.5076.0076.00399,191
17 Nov 202173.7579.2073.2379.0079.00910,298
16 Nov 202171.0075.0070.0074.5074.50542,426
15 Nov 202175.0076.0066.3270.5070.501,437,488
12 Nov 202176.5076.5073.0075.0075.00326,118
11 Nov 202180.2580.3574.0376.8076.801,146,907
10 Nov 202185.0086.0078.1580.0080.00628,807
09 Nov 202186.5087.0083.0083.0083.00502,704
08 Nov 202188.5089.0086.0387.5087.50100,451
05 Nov 202187.0092.0086.8088.5088.50228,637
04 Nov 202186.5090.0085.0089.0089.00188,653
03 Nov 202188.0087.7585.0086.5086.50210,292
02 Nov 202190.5091.0086.0088.0088.00241,983
01 Nov 202190.5092.8090.0091.0091.00134,251
29 Oct 202193.0092.8090.0090.5090.50301,811
28 Oct 202193.5096.0091.0091.0091.00146,463
27 Oct 202189.0094.0088.6690.0090.00209,271
26 Oct 202191.0092.0088.0089.0089.00229,947
25 Oct 202192.5093.0590.0091.0091.00215,041
22 Oct 202193.0094.0090.0092.0092.00116,272
21 Oct 202193.0098.0090.5493.0093.00499,221
20 Oct 202187.5097.0087.0095.0095.00780,939
19 Oct 202188.0088.0087.0087.4087.40215,695
18 Oct 202190.0092.3087.0088.0088.00301,589
15 Oct 202188.5093.0088.1290.0090.00244,102
14 Oct 202188.5089.0088.0088.5088.50114,940
13 Oct 202190.5091.5087.3390.0090.00204,879
12 Oct 202188.0094.4987.0091.0091.00368,922
11 Oct 202194.0094.0087.0488.0088.00477,604
08 Oct 202194.5095.5093.0094.0094.0088,990
07 Oct 202193.0098.0092.0094.5094.50203,255
06 Oct 202196.0097.0091.0092.0092.00390,995
05 Oct 202198.50100.0095.0097.0097.00250,353
04 Oct 2021101.00102.0095.1098.5098.50118,425
01 Oct 2021101.00102.8097.0099.0099.00153,285
30 Sept 2021102.50103.0098.00101.00101.00308,423
29 Sept 2021105.50107.25100.00102.50102.50135,953
28 Sept 2021107.50109.85103.00107.80107.80232,246
27 Sept 202199.00107.9998.03105.00105.00185,486
24 Sept 202199.00100.5098.03100.00100.00123,336
23 Sept 2021102.00103.0098.0098.0098.00206,857
22 Sept 2021101.50106.0098.00102.00102.00206,744
21 Sept 2021101.50102.9798.00101.50101.50178,299
20 Sept 2021107.00108.80100.00101.00101.00194,946
17 Sept 2021104.00108.40100.00105.00105.00243,825
16 Sept 2021104.00105.00103.04104.00104.0078,619
15 Sept 2021103.50105.00100.50104.00104.00262,606
14 Sept 2021106.00106.38101.25106.00106.0097,001
13 Sept 2021104.37107.00103.20106.00106.0094,490
10 Sept 2021106.50107.00101.00105.00105.00197,222
09 Sept 2021110.50110.75105.00107.80107.80187,637
08 Sept 2021113.50115.00109.00110.00110.00244,365
07 Sept 2021109.50115.00109.38113.50113.50275,304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...