Shares Magazine
6.25p-0.40 (-6.01%)31 Jul 2024, 10:15
Tirupati Graphite PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2024 | 6.65p | 6.80p | 6.00p | 6.25p | 103,386 |
| Jul 30, 2024 | 6.65p | 6.80p | 6.50p | 6.65p | 44,804 |
| Jul 29, 2024 | 7.00p | 7.30p | 6.50p | 6.65p | 84,677 |
| Jul 26, 2024 | 7.15p | 7.12p | 6.63p | 6.80p | 48,484 |
| Jul 25, 2024 | 7.45p | 7.50p | 6.90p | 7.15p | 320,957 |
| Jul 24, 2024 | 7.75p | 8.00p | 7.20p | 7.20p | 153,177 |
| Jul 23, 2024 | 8.10p | 8.20p | 7.60p | 7.80p | 218,093 |
| Jul 22, 2024 | 8.20p | 8.50p | 8.00p | 8.10p | 1,090,977 |
| Jul 19, 2024 | 7.25p | 8.43p | 7.00p | 8.20p | 738,289 |
| Jul 18, 2024 | 7.30p | 7.49p | 7.28p | 7.30p | 39,663 |
| Jul 17, 2024 | 7.20p | 7.50p | 7.07p | 7.30p | 173,435 |
| Jul 16, 2024 | 6.85p | 7.50p | 6.70p | 7.10p | 366,176 |
| Jul 15, 2024 | 6.65p | 7.00p | 6.50p | 6.75p | 362,952 |
| Jul 12, 2024 | 6.40p | 6.80p | 6.00p | 6.65p | 215,657 |
| Jul 11, 2024 | 6.50p | 6.90p | 6.00p | 6.40p | 43,312 |
| Jul 10, 2024 | 6.75p | 7.00p | 6.00p | 6.50p | 1,301,507 |
| Jul 9, 2024 | 5.35p | 7.00p | 5.00p | 6.65p | 1,279,100 |
| Jul 8, 2024 | 5.75p | 6.00p | 5.00p | 5.00p | 656,225 |
| Jul 5, 2024 | 5.85p | 6.30p | 5.50p | 5.75p | 896,008 |
| Jul 4, 2024 | 4.25p | 8.00p | 4.17p | 5.85p | 8,587,658 |
| Jul 3, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 85,009 |
| Jul 2, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 68,891 |
| Jul 1, 2024 | 4.75p | 5.00p | 4.00p | 4.25p | 132,374 |
| Jun 28, 2024 | 4.75p | 5.00p | 4.25p | 4.65p | 294,033 |
| Jun 27, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 26,300 |
| Jun 26, 2024 | 4.75p | 5.00p | 4.61p | 4.75p | 158,521 |
| Jun 25, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 76,248 |
| Jun 24, 2024 | 4.75p | 4.60p | 4.60p | 4.75p | 31,510 |
| Jun 21, 2024 | 4.75p | 5.00p | 4.55p | 4.75p | 251,438 |
| Jun 20, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 179,065 |
| Jun 19, 2024 | 4.85p | 5.00p | 4.50p | 4.75p | 287,885 |
| Jun 18, 2024 | 5.05p | 5.30p | 4.50p | 4.85p | 40,903 |
| Jun 17, 2024 | 5.15p | 5.30p | 5.00p | 5.05p | 246,286 |
| Jun 14, 2024 | 5.15p | 5.30p | 5.00p | 5.15p | 130,000 |
| Jun 13, 2024 | 5.25p | 5.40p | 5.00p | 5.15p | 525,777 |
| Jun 12, 2024 | 4.75p | 5.50p | 4.70p | 5.25p | 1,157,176 |
| Jun 11, 2024 | 6.15p | 6.30p | 4.75p | 4.80p | 1,428,701 |
| Jun 10, 2024 | 6.25p | 6.50p | 6.00p | 6.15p | 380,944 |
| Jun 7, 2024 | 6.25p | 6.75p | 6.00p | 6.25p | 350,874 |
| Jun 6, 2024 | 6.00p | 6.50p | 5.50p | 6.25p | 562,357 |
| Jun 5, 2024 | 6.25p | 6.50p | 5.80p | 6.00p | 427,996 |
| Jun 4, 2024 | 7.50p | 8.00p | 6.00p | 6.20p | 1,576,939 |
| Jun 3, 2024 | 7.50p | 8.00p | 7.14p | 7.50p | 163,038 |
| May 31, 2024 | 6.75p | 8.00p | 6.50p | 7.50p | 837,943 |
| May 30, 2024 | 7.25p | 7.50p | 6.50p | 6.75p | 198,591 |
| May 29, 2024 | 6.25p | 8.00p | 6.00p | 7.25p | 1,888,554 |
| May 28, 2024 | 7.50p | 8.00p | 5.60p | 6.40p | 1,682,329 |
| May 24, 2024 | 6.75p | 8.00p | 6.50p | 7.50p | 1,960,755 |
| May 23, 2024 | 5.25p | 7.50p | 5.00p | 6.75p | 2,167,483 |
| May 22, 2024 | 5.25p | 5.62p | 5.00p | 5.25p | 227,871 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.