Tirupati Graphite plc (TGR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:56AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.70 | 6.00 | 5.70 | 5.99 | 5.99 | 111,875 |
| 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 |
| 04 Mar 2024 | 6.25 | 6.50 | 6.00 | 6.20 | 6.20 | 496,413 |
| 01 Mar 2024 | 7.75 | 8.00 | 6.00 | 6.25 | 6.25 | 3,406,265 |
| 29 Feb 2024 | 8.50 | 9.00 | 7.55 | 7.80 | 7.80 | 618,103 |
| 28 Feb 2024 | 8.75 | 8.75 | 8.00 | 8.50 | 8.50 | 204,580 |
| 27 Feb 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 1,637,257 |
| 26 Feb 2024 | 9.25 | 9.07 | 8.50 | 8.75 | 8.75 | 340,866 |
| 23 Feb 2024 | 9.25 | 9.50 | 8.75 | 9.25 | 9.25 | 86,161 |
| 22 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 15,820 |
| 21 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 23,244 |
| 20 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 22,263 |
| 19 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 1,920,915 |
| 16 Feb 2024 | 9.25 | 9.28 | 9.00 | 9.25 | 9.25 | 471,313 |
| 15 Feb 2024 | 9.25 | 9.40 | 9.10 | 9.25 | 9.25 | 430,231 |
| 14 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.10 | 9.10 | 170,102 |
| 13 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 99,372 |
| 12 Feb 2024 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | 2,166,343 |
| 09 Feb 2024 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 156,237 |
| 08 Feb 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 97,985 |
| 07 Feb 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 83,852 |
| 06 Feb 2024 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | 189,256 |
| 05 Feb 2024 | 10.00 | 10.08 | 9.62 | 10.00 | 10.00 | 205,886 |
| 02 Feb 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 57,367 |
| 01 Feb 2024 | 10.00 | 10.50 | 9.85 | 10.00 | 10.00 | 351,026 |
| 31 Jan 2024 | 10.25 | 10.50 | 9.65 | 10.00 | 10.00 | 343,657 |
| 30 Jan 2024 | 10.38 | 10.50 | 10.00 | 10.45 | 10.45 | 109,660 |
| 29 Jan 2024 | 10.75 | 10.75 | 10.38 | 10.38 | 10.38 | 100,174 |
| 26 Jan 2024 | 10.75 | 11.00 | 10.52 | 10.60 | 10.60 | 275,623 |
| 25 Jan 2024 | 10.75 | 11.00 | 10.53 | 10.75 | 10.75 | 197,484 |
| 24 Jan 2024 | 10.75 | 11.00 | 10.66 | 10.75 | 10.75 | 114,837 |
| 23 Jan 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 5,899,856 |
| 22 Jan 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 360,099 |
| 19 Jan 2024 | 10.75 | 11.50 | 10.50 | 10.75 | 10.75 | 508,142 |
| 18 Jan 2024 | 11.75 | 11.52 | 10.72 | 10.75 | 10.75 | 555,261 |
| 17 Jan 2024 | 11.00 | 11.80 | 11.00 | 11.75 | 11.75 | 3,446,183 |
| 16 Jan 2024 | 13.00 | 12.64 | 11.27 | 12.00 | 12.00 | 1,026,750 |
| 15 Jan 2024 | 14.00 | 16.00 | 11.50 | 12.00 | 12.00 | 3,707,449 |
| 12 Jan 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 80,639 |
| 11 Jan 2024 | 16.00 | 17.00 | 15.00 | 15.50 | 15.50 | 261,816 |
| 10 Jan 2024 | 15.50 | 17.00 | 15.31 | 16.00 | 16.00 | 417,103 |
| 09 Jan 2024 | 16.50 | 15.59 | 15.30 | 15.50 | 15.50 | 247,845 |
| 08 Jan 2024 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | 137,505 |
| 05 Jan 2024 | 16.50 | 18.00 | 15.83 | 16.50 | 16.50 | 106,201 |
| 04 Jan 2024 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | 279,231 |
| 03 Jan 2024 | 16.50 | 18.00 | 15.00 | 16.00 | 16.00 | 155,879 |
| 02 Jan 2024 | 16.00 | 18.00 | 15.00 | 16.50 | 16.50 | 225,288 |
| 29 Dec 2023 | 16.00 | 17.00 | 15.69 | 16.00 | 16.00 | 19,051 |
| 28 Dec 2023 | 15.00 | 17.30 | 14.00 | 16.00 | 16.00 | 433,027 |
| 27 Dec 2023 | 15.00 | 15.44 | 14.00 | 15.00 | 15.00 | 78,779 |
| 22 Dec 2023 | 14.50 | 16.00 | 14.00 | 15.00 | 15.00 | 228,699 |
| 21 Dec 2023 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | 105,008 |
| 20 Dec 2023 | 15.25 | 16.00 | 14.00 | 14.75 | 14.75 | 70,578 |
| 19 Dec 2023 | 15.25 | 16.00 | 14.61 | 15.25 | 15.25 | 62,843 |
| 18 Dec 2023 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | 91,172 |
| 15 Dec 2023 | 15.25 | 16.00 | 14.50 | 15.25 | 15.25 | 49,120 |
| 14 Dec 2023 | 14.50 | 16.00 | 14.50 | 15.25 | 15.25 | 203,498 |
| 13 Dec 2023 | 15.25 | 15.50 | 14.00 | 14.50 | 14.50 | 230,198 |
| 12 Dec 2023 | 15.25 | 15.33 | 14.90 | 15.25 | 15.25 | 43,949 |
| 11 Dec 2023 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 28,136 |
| 08 Dec 2023 | 15.75 | 16.30 | 15.00 | 15.25 | 15.25 | 180,910 |
| 07 Dec 2023 | 15.75 | 16.50 | 15.00 | 15.75 | 15.75 | 133,218 |
| 06 Dec 2023 | 16.25 | 16.25 | 15.35 | 15.75 | 15.75 | 339,087 |
| 05 Dec 2023 | 15.25 | 16.40 | 15.00 | 16.25 | 16.25 | 285,490 |
| 04 Dec 2023 | 16.00 | 16.50 | 14.60 | 15.25 | 15.25 | 645,739 |
| *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.