Tirupati Graphite plc (TGR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.15 | 7.12 | 6.63 | 6.80 | 6.80 | 48,484 |
| 25 Jul 2024 | 7.45 | 7.50 | 6.90 | 7.15 | 7.15 | 320,957 |
| 24 Jul 2024 | 7.75 | 8.00 | 7.20 | 7.20 | 7.20 | 153,177 |
| 23 Jul 2024 | 8.10 | 8.20 | 7.60 | 7.80 | 7.80 | 218,093 |
| 22 Jul 2024 | 8.20 | 8.50 | 8.00 | 8.10 | 8.10 | 1,090,977 |
| 19 Jul 2024 | 7.25 | 8.43 | 7.00 | 8.20 | 8.20 | 738,289 |
| 18 Jul 2024 | 7.30 | 7.49 | 7.28 | 7.30 | 7.30 | 39,663 |
| 17 Jul 2024 | 7.20 | 7.50 | 7.07 | 7.30 | 7.30 | 173,435 |
| 16 Jul 2024 | 6.85 | 7.50 | 6.70 | 7.10 | 7.10 | 366,176 |
| 15 Jul 2024 | 6.65 | 7.00 | 6.50 | 6.75 | 6.75 | 362,952 |
| 12 Jul 2024 | 6.40 | 6.80 | 6.00 | 6.65 | 6.65 | 215,657 |
| 11 Jul 2024 | 6.50 | 6.90 | 6.00 | 6.40 | 6.40 | 43,312 |
| 10 Jul 2024 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | 1,301,507 |
| 09 Jul 2024 | 5.35 | 7.00 | 5.00 | 6.65 | 6.65 | 1,279,100 |
| 08 Jul 2024 | 5.75 | 6.00 | 5.00 | 5.00 | 5.00 | 656,225 |
| 05 Jul 2024 | 5.85 | 6.30 | 5.50 | 5.75 | 5.75 | 896,008 |
| 04 Jul 2024 | 4.25 | 8.00 | 4.16 | 5.85 | 5.85 | 8,587,658 |
| 03 Jul 2024 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | 85,009 |
| 02 Jul 2024 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | 68,891 |
| 01 Jul 2024 | 4.75 | 5.00 | 4.00 | 4.25 | 4.25 | 132,374 |
| 28 Jun 2024 | 4.75 | 5.00 | 4.25 | 4.65 | 4.65 | 294,033 |
| 27 Jun 2024 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 26,300 |
| 26 Jun 2024 | 4.75 | 5.00 | 4.61 | 4.75 | 4.75 | 158,521 |
| 25 Jun 2024 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 76,248 |
| 24 Jun 2024 | 4.75 | 4.60 | 4.60 | 4.75 | 4.75 | 31,510 |
| 21 Jun 2024 | 4.75 | 5.00 | 4.55 | 4.75 | 4.75 | 251,438 |
| 20 Jun 2024 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 179,065 |
| 19 Jun 2024 | 4.85 | 5.00 | 4.50 | 4.75 | 4.75 | 287,885 |
| 18 Jun 2024 | 5.05 | 5.30 | 4.50 | 4.85 | 4.85 | 40,903 |
| 17 Jun 2024 | 5.15 | 5.30 | 5.00 | 5.05 | 5.05 | 246,286 |
| 14 Jun 2024 | 5.15 | 5.30 | 5.00 | 5.15 | 5.15 | 130,000 |
| 13 Jun 2024 | 5.25 | 5.40 | 5.00 | 5.15 | 5.15 | 525,777 |
| 12 Jun 2024 | 4.75 | 5.50 | 4.70 | 5.25 | 5.25 | 1,157,176 |
| 11 Jun 2024 | 6.15 | 6.30 | 4.75 | 4.80 | 4.80 | 1,428,701 |
| 10 Jun 2024 | 6.25 | 6.50 | 6.00 | 6.15 | 6.15 | 380,944 |
| 07 Jun 2024 | 6.25 | 6.75 | 6.00 | 6.25 | 6.25 | 350,874 |
| 06 Jun 2024 | 6.00 | 6.50 | 5.50 | 6.25 | 6.25 | 562,357 |
| 05 Jun 2024 | 6.25 | 6.50 | 5.80 | 6.00 | 6.00 | 427,996 |
| 04 Jun 2024 | 7.50 | 8.00 | 6.00 | 6.20 | 6.20 | 1,576,939 |
| 03 Jun 2024 | 7.50 | 8.00 | 7.14 | 7.50 | 7.50 | 163,038 |
| 31 May 2024 | 6.75 | 8.00 | 6.50 | 7.50 | 7.50 | 837,943 |
| 30 May 2024 | 7.25 | 7.50 | 6.50 | 6.75 | 6.75 | 198,591 |
| 29 May 2024 | 6.25 | 8.00 | 6.00 | 7.25 | 7.25 | 1,888,554 |
| 28 May 2024 | 7.50 | 8.00 | 5.60 | 6.40 | 6.40 | 1,682,329 |
| 24 May 2024 | 6.75 | 8.00 | 6.50 | 7.50 | 7.50 | 1,960,755 |
| 23 May 2024 | 5.25 | 7.50 | 5.00 | 6.75 | 6.75 | 2,167,483 |
| 22 May 2024 | 5.25 | 5.62 | 5.00 | 5.25 | 5.25 | 227,871 |
| 21 May 2024 | 5.10 | 5.50 | 5.00 | 5.50 | 5.50 | 855,295 |
| 20 May 2024 | 4.90 | 5.50 | 4.80 | 5.10 | 5.10 | 710,134 |
| 17 May 2024 | 3.75 | 5.00 | 3.62 | 4.90 | 4.90 | 1,247,619 |
| 16 May 2024 | 4.00 | 4.00 | 3.50 | 3.72 | 3.72 | 884,613 |
| 15 May 2024 | 4.25 | 4.50 | 3.84 | 4.02 | 4.02 | 1,526,109 |
| 14 May 2024 | 4.50 | 4.68 | 4.00 | 4.20 | 4.20 | 854,800 |
| 13 May 2024 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | 889,909 |
| 10 May 2024 | 5.00 | 5.04 | 4.00 | 4.50 | 4.50 | 3,743,492 |
| 09 May 2024 | 5.25 | 5.50 | 5.36 | 5.25 | 5.25 | 64,777 |
| 08 May 2024 | 5.00 | 5.50 | 4.83 | 5.25 | 5.25 | 487,290 |
| 07 May 2024 | 5.25 | 5.50 | 4.55 | 5.36 | 5.36 | 583,081 |
| 03 May 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 15,499 |
| 02 May 2024 | 5.25 | 5.21 | 5.00 | 5.25 | 5.25 | 15,805 |
| 01 May 2024 | 5.25 | 5.50 | 4.85 | 5.25 | 5.25 | 203,904 |
| 30 Apr 2024 | 5.25 | 5.50 | 5.13 | 5.25 | 5.25 | 72,817 |
| 29 Apr 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 112,439 |
| 26 Apr 2024 | 5.75 | 6.00 | 5.12 | 5.50 | 5.50 | 525,408 |
| 25 Apr 2024 | 5.75 | 6.38 | 6.00 | 5.75 | 5.75 | 437,626 |
| 24 Apr 2024 | 5.75 | 6.25 | 5.50 | 5.75 | 5.75 | 596,613 |
| 23 Apr 2024 | 5.75 | 6.00 | 5.60 | 5.60 | 5.60 | 113,898 |
| 22 Apr 2024 | 5.75 | 6.00 | 5.76 | 5.75 | 5.75 | 112,445 |
| 19 Apr 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 22,174 |
| 18 Apr 2024 | 5.75 | 5.95 | 5.75 | 5.75 | 5.75 | 29,390 |
| 17 Apr 2024 | 5.75 | 5.88 | 5.73 | 5.75 | 5.75 | 96,685 |
| 16 Apr 2024 | 5.75 | 6.00 | 5.66 | 5.75 | 5.75 | 94,233 |
| 15 Apr 2024 | 5.75 | 6.00 | 5.63 | 5.75 | 5.75 | 175,532 |
| 12 Apr 2024 | 5.75 | 6.00 | 5.63 | 5.75 | 5.75 | 127,619 |
| 11 Apr 2024 | 5.75 | 6.00 | 5.62 | 5.75 | 5.75 | 95,015 |
| 10 Apr 2024 | 5.75 | 6.00 | 5.62 | 5.75 | 5.75 | 107,996 |
| 09 Apr 2024 | 5.85 | 6.00 | 5.50 | 5.75 | 5.75 | 346,696 |
| 08 Apr 2024 | 5.90 | 6.00 | 5.76 | 5.85 | 5.85 | 462,040 |
| 05 Apr 2024 | 5.75 | 6.00 | 5.80 | 5.90 | 5.90 | 601,432 |
| 04 Apr 2024 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 142,124 |
| 03 Apr 2024 | 5.60 | 6.04 | 5.50 | 5.80 | 5.80 | 251,808 |
| 02 Apr 2024 | 5.40 | 5.90 | 5.00 | 5.60 | 5.60 | 223,772 |
| 28 Mar 2024 | 5.25 | 5.80 | 5.20 | 5.40 | 5.40 | 461,987 |
| 27 Mar 2024 | 5.40 | 5.60 | 5.15 | 5.20 | 5.20 | 246,347 |
| 26 Mar 2024 | 5.85 | 5.82 | 5.25 | 5.40 | 5.40 | 878,306 |
| 25 Mar 2024 | 6.25 | 6.50 | 5.55 | 5.90 | 5.90 | 590,533 |
| 22 Mar 2024 | 6.50 | 6.50 | 5.80 | 6.25 | 6.25 | 1,082,280 |
| 21 Mar 2024 | 6.00 | 7.00 | 6.00 | 6.48 | 6.48 | 1,838,408 |
| 20 Mar 2024 | 4.90 | 6.50 | 4.80 | 6.20 | 6.20 | 4,096,716 |
| 19 Mar 2024 | 4.85 | 5.00 | 4.69 | 4.90 | 4.90 | 1,620,889 |
| 18 Mar 2024 | 4.75 | 5.50 | 4.64 | 4.85 | 4.85 | 5,237,836 |
| 15 Mar 2024 | 4.65 | 4.64 | 4.50 | 4.65 | 4.65 | 93,923 |
| 14 Mar 2024 | 4.80 | 4.80 | 4.50 | 4.65 | 4.65 | 280,188 |
| 13 Mar 2024 | 4.95 | 5.00 | 4.70 | 4.80 | 4.80 | 299,497 |
| 12 Mar 2024 | 5.10 | 5.20 | 4.74 | 4.95 | 4.95 | 907,935 |
| 11 Mar 2024 | 5.15 | 5.50 | 5.00 | 5.10 | 5.10 | 440,537 |
| 08 Mar 2024 | 5.45 | 5.50 | 5.00 | 5.15 | 5.15 | 895,924 |
| 07 Mar 2024 | 6.25 | 6.50 | 5.00 | 5.45 | 5.45 | 7,104,777 |
| 06 Mar 2024 | 6.15 | 6.30 | 6.00 | 6.15 | 6.15 | 87,372 |
| 05 Mar 2024 | 6.20 | 6.30 | 6.01 | 6.15 | 6.15 | 170,104 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.