UK markets close in 6 hours 31 minutes

Tirupati Graphite plc (TGR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
16.50+0.30 (+1.85%)
As of 09:18AM BST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202316.0016.5016.0016.5016.50124,145
29 Sept 202316.5016.5016.0016.2016.20135,024
28 Sept 202316.5016.6716.2216.5016.50117,347
27 Sept 202316.2517.0016.4216.5016.50268,919
26 Sept 202317.2517.5015.0016.2516.253,774,925
25 Sept 202317.2517.5017.0017.2517.25122,045
22 Sept 202319.0019.5017.0017.1017.10662,024
21 Sept 202316.5020.0016.6519.0019.001,178,745
20 Sept 202316.2517.0016.3216.5016.50166,522
19 Sept 202317.2517.5016.2516.6016.60455,056
18 Sept 202317.2517.5017.0017.2517.25233,683
15 Sept 202317.7518.0017.1017.2517.25287,768
14 Sept 202318.5019.0017.0017.7517.751,261,064
13 Sept 202320.2520.0018.6618.7518.75470,449
12 Sept 202320.2520.5020.0020.2520.25145,550
11 Sept 202320.7521.0019.6520.2520.25465,687
08 Sept 202320.7521.5020.4520.7520.75506,901
07 Sept 202321.7521.5020.0020.5020.50433,598
06 Sept 202322.0022.5021.5021.7521.75181,248
05 Sept 202321.7522.5021.5021.5021.50262,373
04 Sept 202321.7522.0621.5221.7521.75492,447
01 Sept 202322.5023.0021.1021.5021.50431,664
31 Aug 202323.7524.0022.1622.5022.50206,495
30 Aug 202324.5025.0023.5023.7523.75195,072
29 Aug 202324.5025.0024.0024.5024.50157,685
25 Aug 202325.0025.1924.0024.5024.5093,420
24 Aug 202324.7525.5024.4425.0025.00186,994
23 Aug 202325.2525.5024.0024.7524.75141,038
22 Aug 202323.7525.5023.6225.2525.25392,452
21 Aug 202326.0025.9723.5024.0024.00655,546
18 Aug 202327.2527.5025.5026.0026.00262,273
17 Aug 202327.5027.4727.0027.2527.25103,361
16 Aug 202328.5029.0027.2527.5027.50185,582
15 Aug 202328.5029.0028.0028.5028.5081,917
14 Aug 202328.5029.0028.1628.5028.50393,965
11 Aug 202330.2531.0028.2529.0029.00257,070
10 Aug 202330.5032.0029.4430.2530.251,141,567
09 Aug 202330.2531.0027.5029.6029.60863,076
08 Aug 202334.2536.0029.3730.3030.301,938,879
07 Aug 202333.0033.0033.0033.0033.00-
04 Aug 202333.0033.0033.0033.0033.00-
03 Aug 202333.0033.0033.0033.0033.00-
02 Aug 202333.0033.0033.0033.0033.00-
01 Aug 202333.0033.0033.0033.0033.00-
31 Jul 202332.7533.5032.0033.0033.00344,986
28 Jul 202332.7533.5032.0032.7532.75158,465
27 Jul 202332.7533.2732.0032.7532.7592,947
26 Jul 202333.2533.7032.1132.7532.75224,339
25 Jul 202333.5034.0032.0033.2533.25168,015
24 Jul 202333.7534.1833.0033.5033.50154,483
21 Jul 202333.7535.8033.1033.7533.75484,809
20 Jul 202333.2534.0032.4034.0034.00473,560
19 Jul 202333.2534.0032.1034.0034.00408,611
18 Jul 202333.5034.0032.8533.2533.2574,307
17 Jul 202333.5034.0033.0033.5033.5089,282
14 Jul 202334.2534.4032.8033.5033.50264,039
13 Jul 202334.5035.0034.1634.2534.25150,688
12 Jul 202335.5035.6434.1734.5034.50203,138
11 Jul 202333.0036.0031.6535.7535.751,039,220
10 Jul 202333.7534.2832.1633.0033.00556,571
07 Jul 202333.7533.4033.0033.3033.30142,965
06 Jul 202333.7534.0033.0033.7533.75261,838
05 Jul 202333.7534.0033.6133.7533.7541,263
04 Jul 202334.2534.2233.5733.7533.75182,863
03 Jul 202333.0035.0032.5034.0034.00368,217
30 Jun 202333.5038.0032.3833.0033.00496,258
29 Jun 202334.7535.5032.7633.5033.50590,310
28 Jun 202336.0035.8534.8034.7534.75316,017
27 Jun 202334.5036.5834.4435.5035.50446,416
26 Jun 202337.0038.4034.0034.5034.50790,452
23 Jun 202337.0038.0036.8837.0037.00104,278
22 Jun 202337.0038.0036.0037.0037.0077,076
21 Jun 202337.2538.0036.0037.0037.00259,002
20 Jun 202338.5038.0035.7037.2537.25226,179
19 Jun 202338.5039.0038.0038.5038.5091,021
16 Jun 202339.5039.5038.0038.5038.50253,223
15 Jun 202340.5040.5038.5039.5039.50592,057
14 Jun 202341.2541.5040.0140.5040.50380,854
13 Jun 202341.5042.7840.8041.2541.25872,844
12 Jun 202341.2543.8440.5541.5041.501,282,469
09 Jun 202338.7541.5038.5039.0039.002,011,869
08 Jun 202335.7539.3335.0038.7538.751,745,947
07 Jun 202336.0037.0035.0035.7535.7560,535
06 Jun 202336.0036.9035.0035.7535.75145,666
05 Jun 202334.7536.6334.0036.0036.00379,561
02 Jun 202335.5035.5035.0035.2535.25129,197
01 Jun 202335.5036.0035.0035.5035.50196,074
31 May 202336.2537.9935.0035.5035.50782,419
30 May 202334.0037.0034.0036.2536.25390,314
26 May 202333.2534.2433.0634.0034.00159,054
25 May 202333.5033.5130.5033.2533.25185,301
24 May 202334.2534.5033.0033.5033.50182,610
23 May 202333.2534.5032.5034.2534.25131,920
22 May 202334.0035.0032.6133.2533.25194,996
19 May 202332.7535.0032.8434.0034.00217,379
18 May 202331.7533.2532.0032.7532.75212,240
17 May 202331.5032.0031.3331.5031.50110,565
16 May 202332.7532.5031.1531.5031.50367,726
15 May 202335.0035.0031.8032.8032.80302,093
12 May 202335.5035.7434.0035.0035.00327,733
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...