1. Share Prices

  2. Tirupati Graphite PLC (TGR)

6.25p-0.40 (-6.01%)31 Jul 2024, 10:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tirupati Graphite PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 31, 20246.65p6.80p6.00p6.25p103,386
Jul 30, 20246.65p6.80p6.50p6.65p44,804
Jul 29, 20247.00p7.30p6.50p6.65p84,677
Jul 26, 20247.15p7.12p6.63p6.80p48,484
Jul 25, 20247.45p7.50p6.90p7.15p320,957
Jul 24, 20247.75p8.00p7.20p7.20p153,177
Jul 23, 20248.10p8.20p7.60p7.80p218,093
Jul 22, 20248.20p8.50p8.00p8.10p1,090,977
Jul 19, 20247.25p8.43p7.00p8.20p738,289
Jul 18, 20247.30p7.49p7.28p7.30p39,663
Jul 17, 20247.20p7.50p7.07p7.30p173,435
Jul 16, 20246.85p7.50p6.70p7.10p366,176
Jul 15, 20246.65p7.00p6.50p6.75p362,952
Jul 12, 20246.40p6.80p6.00p6.65p215,657
Jul 11, 20246.50p6.90p6.00p6.40p43,312
Jul 10, 20246.75p7.00p6.00p6.50p1,301,507
Jul 9, 20245.35p7.00p5.00p6.65p1,279,100
Jul 8, 20245.75p6.00p5.00p5.00p656,225
Jul 5, 20245.85p6.30p5.50p5.75p896,008
Jul 4, 20244.25p8.00p4.17p5.85p8,587,658
Jul 3, 20244.25p4.50p4.00p4.25p85,009
Jul 2, 20244.25p4.50p4.00p4.25p68,891
Jul 1, 20244.75p5.00p4.00p4.25p132,374
Jun 28, 20244.75p5.00p4.25p4.65p294,033
Jun 27, 20244.75p5.00p4.50p4.75p26,300
Jun 26, 20244.75p5.00p4.61p4.75p158,521
Jun 25, 20244.75p5.00p4.50p4.75p76,248
Jun 24, 20244.75p4.60p4.60p4.75p31,510
Jun 21, 20244.75p5.00p4.55p4.75p251,438
Jun 20, 20244.75p5.00p4.50p4.75p179,065
Jun 19, 20244.85p5.00p4.50p4.75p287,885
Jun 18, 20245.05p5.30p4.50p4.85p40,903
Jun 17, 20245.15p5.30p5.00p5.05p246,286
Jun 14, 20245.15p5.30p5.00p5.15p130,000
Jun 13, 20245.25p5.40p5.00p5.15p525,777
Jun 12, 20244.75p5.50p4.70p5.25p1,157,176
Jun 11, 20246.15p6.30p4.75p4.80p1,428,701
Jun 10, 20246.25p6.50p6.00p6.15p380,944
Jun 7, 20246.25p6.75p6.00p6.25p350,874
Jun 6, 20246.00p6.50p5.50p6.25p562,357
Jun 5, 20246.25p6.50p5.80p6.00p427,996
Jun 4, 20247.50p8.00p6.00p6.20p1,576,939
Jun 3, 20247.50p8.00p7.14p7.50p163,038
May 31, 20246.75p8.00p6.50p7.50p837,943
May 30, 20247.25p7.50p6.50p6.75p198,591
May 29, 20246.25p8.00p6.00p7.25p1,888,554
May 28, 20247.50p8.00p5.60p6.40p1,682,329
May 24, 20246.75p8.00p6.50p7.50p1,960,755
May 23, 20245.25p7.50p5.00p6.75p2,167,483
May 22, 20245.25p5.62p5.00p5.25p227,871
1234
Showing 1 to 50 of 154

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Carnival PLC1,887.503.65
Ao World PLC107.003.28
Goodwin PLC7,700.003.22
Harbourvest Global Private Equity Limited2,571.203.05

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,040.00-2.69
Victrex PLC1,050.00-2.60
Pz Cussons PLC80.00-2.56