6.25p-0.40 (-6.01%)31 Jul 2024, 16:22
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 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.