1. Share Prices

  2. Tirupati Graphite PLC (TGR)

4.50p-0.75 (-14.29%)10 May 2024, 16:03
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
May 10, 20245.00p5.04p4.00p4.50p3,743,492
May 9, 20245.25p5.50p5.36p5.25p64,777
May 8, 20245.00p5.50p4.83p5.25p487,290
May 7, 20245.25p5.50p4.55p5.36p583,081
May 3, 20245.25p5.50p5.00p5.25p15,499
May 2, 20245.25p5.21p5.00p5.25p15,805
May 1, 20245.25p5.50p4.85p5.25p203,904
Apr 30, 20245.25p5.50p5.13p5.25p72,817
Apr 29, 20245.25p5.50p5.00p5.25p112,439
Apr 26, 20245.75p6.00p5.12p5.50p525,408
Apr 25, 20245.75p6.38p6.00p5.75p437,626
Apr 24, 20245.75p6.25p5.50p5.75p596,613
Apr 23, 20245.75p6.00p5.60p5.60p113,898
Apr 22, 20245.75p6.00p5.76p5.75p112,445
Apr 19, 20245.75p6.00p5.50p5.75p22,174
Apr 18, 20245.75p5.95p5.75p5.75p29,390
Apr 17, 20245.75p5.88p5.73p5.75p96,685
Apr 16, 20245.75p6.00p5.66p5.75p94,233
Apr 15, 20245.75p6.00p5.63p5.75p175,532
Apr 12, 20245.75p6.00p5.63p5.75p127,619
Apr 11, 20245.75p6.00p5.62p5.75p95,015
Apr 10, 20245.75p6.00p5.62p5.75p107,996
Apr 9, 20245.85p6.00p5.50p5.75p346,696
Apr 8, 20245.90p6.00p5.75p5.85p462,040
Apr 5, 20245.75p6.00p5.80p5.90p601,432
Apr 4, 20245.75p6.00p5.50p5.75p142,124
Apr 3, 20245.60p6.04p5.50p5.80p251,808
Apr 2, 20245.40p5.90p5.00p5.60p223,772
Mar 28, 20245.25p5.80p5.20p5.40p461,987
Mar 27, 20245.40p5.60p5.15p5.20p246,347
Mar 26, 20245.85p5.82p5.25p5.40p878,306
Mar 25, 20246.25p6.50p5.55p5.90p590,533
Mar 22, 20246.50p6.50p5.80p6.25p1,082,280
Mar 21, 20246.00p7.00p6.00p6.48p1,838,408
Mar 20, 20244.90p6.50p4.80p6.20p4,096,716
Mar 19, 20244.85p5.00p4.69p4.90p1,620,889
Mar 18, 20244.75p5.50p4.63p4.85p5,237,836
Mar 15, 20244.65p4.63p4.50p4.65p93,923
Mar 14, 20244.80p4.80p4.50p4.65p280,188
Mar 13, 20244.95p5.00p4.70p4.80p299,497
Mar 12, 20245.10p5.20p4.75p4.95p907,935
Mar 11, 20245.15p5.50p5.00p5.10p440,537
Mar 8, 20245.45p5.50p5.00p5.15p895,924
Mar 7, 20246.25p6.50p5.00p5.45p7,104,777
Mar 6, 20246.15p6.30p6.00p6.15p87,372
Mar 5, 20246.20p6.30p6.00p6.15p170,104
Mar 4, 20246.25p6.50p6.00p6.20p496,413
Mar 1, 20247.75p8.00p6.00p6.25p3,406,265
Feb 29, 20248.50p9.00p7.55p7.80p618,103
Feb 28, 20248.75p8.75p8.00p8.50p204,580
12345
Showing 1 to 50 of 249

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.