UK markets open in 6 hours 57 minutes

Tirupati Graphite plc (TGR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.750.00 (0.00%)
At close: 03:32PM BST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20245.756.005.635.755.75127,619
11 Apr 20245.756.005.625.755.7595,015
10 Apr 20245.756.005.625.755.75107,996
09 Apr 20245.856.005.505.755.75346,696
08 Apr 20245.906.005.765.855.85462,040
05 Apr 20245.756.005.805.905.90601,432
04 Apr 20245.756.005.505.755.75142,124
03 Apr 20245.606.045.505.805.80251,808
02 Apr 20245.405.905.005.605.60223,772
28 Mar 20245.255.805.205.405.40461,987
27 Mar 20245.405.605.155.205.20246,347
26 Mar 20245.855.825.255.405.40878,306
25 Mar 20246.256.505.555.905.90590,533
22 Mar 20246.506.505.806.256.251,082,280
21 Mar 20246.007.006.006.486.481,838,408
20 Mar 20244.906.504.806.206.204,096,716
19 Mar 20244.855.004.694.904.901,620,889
18 Mar 20244.755.504.644.854.855,237,836
15 Mar 20244.654.644.504.654.6593,923
14 Mar 20244.804.804.504.654.65280,188
13 Mar 20244.955.004.704.804.80299,497
12 Mar 20245.105.204.744.954.95907,935
11 Mar 20245.155.505.005.105.10440,537
08 Mar 20245.455.505.005.155.15895,924
07 Mar 20246.256.505.005.455.457,104,777
06 Mar 20246.156.306.006.156.1587,372
05 Mar 20246.206.306.016.156.15170,104
04 Mar 20246.256.506.006.206.20496,413
01 Mar 20247.758.006.006.256.253,406,265
29 Feb 20248.509.007.557.807.80618,103
28 Feb 20248.758.758.008.508.50204,580
27 Feb 20248.759.008.508.758.751,637,257
26 Feb 20249.259.078.508.758.75340,866
23 Feb 20249.259.508.759.259.2586,161
22 Feb 20249.259.509.009.259.2515,820
21 Feb 20249.259.509.009.259.2523,244
20 Feb 20249.259.509.009.259.2522,263
19 Feb 20249.259.509.009.259.251,920,915
16 Feb 20249.259.289.009.259.25471,313
15 Feb 20249.259.409.109.259.25430,231
14 Feb 20249.259.509.009.109.10170,102
13 Feb 20249.259.509.009.259.2599,372
12 Feb 20249.509.509.009.259.252,166,343
09 Feb 20249.7510.009.009.509.50156,237
08 Feb 20249.7510.009.509.759.7597,985
07 Feb 20249.7510.009.509.759.7583,852
06 Feb 202410.0010.509.509.759.75189,256
05 Feb 202410.0010.089.6210.0010.00205,886
02 Feb 202410.0010.509.5010.0010.0057,367
01 Feb 202410.0010.509.8510.0010.00351,026
31 Jan 202410.2510.509.6510.0010.00343,657
30 Jan 202410.3810.5010.0010.4510.45109,660
29 Jan 202410.7510.7510.3810.3810.38100,174
26 Jan 202410.7511.0010.5210.6010.60275,623
25 Jan 202410.7511.0010.5310.7510.75197,484
24 Jan 202410.7511.0010.6610.7510.75114,837
23 Jan 202410.7511.0010.5010.7510.755,899,856
22 Jan 202410.7511.0010.5010.7510.75360,099
19 Jan 202410.7511.5010.5010.7510.75508,142
18 Jan 202411.7511.5210.7210.7510.75555,261
17 Jan 202411.0011.8011.0011.7511.753,446,183
16 Jan 202413.0012.6411.2712.0012.001,026,750
15 Jan 202414.0016.0011.5012.0012.003,707,449
12 Jan 202415.5016.0015.0015.5015.5080,639
11 Jan 202416.0017.0015.0015.5015.50261,816
10 Jan 202415.5017.0015.3116.0016.00417,103
09 Jan 202416.5015.5915.3015.5015.50247,845
08 Jan 202416.5018.0015.0016.5016.50137,505
05 Jan 202416.5018.0015.8316.5016.50106,201
04 Jan 202416.5018.0015.0016.5016.50279,231
03 Jan 202416.5018.0015.0016.0016.00155,879
02 Jan 202416.0018.0015.0016.5016.50225,288
29 Dec 202316.0017.0015.6916.0016.0019,051
28 Dec 202315.0017.3014.0016.0016.00433,027
27 Dec 202315.0015.4414.0015.0015.0078,779
22 Dec 202314.5016.0014.0015.0015.00228,699
21 Dec 202314.7515.0014.0014.5014.50105,008
20 Dec 202315.2516.0014.0014.7514.7570,578
19 Dec 202315.2516.0014.6115.2515.2562,843
18 Dec 202315.2516.0014.5015.2515.2591,172
15 Dec 202315.2516.0014.5015.2515.2549,120
14 Dec 202314.5016.0014.5015.2515.25203,498
13 Dec 202315.2515.5014.0014.5014.50230,198
12 Dec 202315.2515.3314.9015.2515.2543,949
11 Dec 202315.2515.5015.0015.2515.2528,136
08 Dec 202315.7516.3015.0015.2515.25180,910
07 Dec 202315.7516.5015.0015.7515.75133,218
06 Dec 202316.2516.2515.3515.7515.75339,087
05 Dec 202315.2516.4015.0016.2516.25285,490
04 Dec 202316.0016.5014.6015.2515.25645,739
01 Dec 202318.0018.5015.3016.0016.001,557,435
30 Nov 202317.5019.0017.0019.0019.00522,662
29 Nov 202316.5018.0015.5017.5017.50974,040
28 Nov 202316.5017.0016.0016.5016.50188,914
27 Nov 202317.0018.0016.0016.5016.50275,176
24 Nov 202317.5018.0016.0017.0017.00156,272
23 Nov 202317.5017.9517.0017.5017.50195,483
22 Nov 202317.5018.0016.3017.5017.50388,333
21 Nov 202318.5019.0017.0017.5017.50342,678
20 Nov 202319.7520.0018.0019.0019.00510,949
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...