Total Graphite PLC TGR
LSE · United Kingdom · Producer Manufacturing
GBp 0.7750-0.05 (-6.06%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0.82 | -5.71% | GBp 0.88 | GBp 0.90 | GBp 0.80 | 1.11M |
| 2026-09-29 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 220.97K |
| 2026-09-28 | GBp 0.88 | +9.37% | GBp 0.88 | GBp 0.87 | GBp 0.85 | 564.29K |
| 2026-09-25 | GBp 0.80 | -8.57% | GBp 0.88 | GBp 0.87 | GBp 0.80 | 745.92K |
| 2026-09-24 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.88 | GBp 0.80 | 1.61M |
| 2026-09-23 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.89 | GBp 0.85 | 2.05M |
| 2026-09-22 | GBp 0.88 | -2.78% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 1.10M |
| 2026-09-21 | GBp 0.90 | +2.86% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 1.91M |
| 2026-09-18 | GBp 0.88 | -0.57% | GBp 0.88 | GBp 0.96 | GBp 0.85 | 204.50K |
| 2026-09-17 | GBp 0.88 | +0.57% | GBp 0.88 | GBp 0.89 | GBp 0.85 | 2.38M |
| 2026-09-16 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.89 | GBp 0.86 | 451.08K |
| 2026-09-15 | GBp 0.88 | -5.41% | GBp 0.93 | GBp 0.95 | GBp 0.85 | 2.10M |
| 2026-09-14 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 349.18K |
| 2026-09-11 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.94 | GBp 0.92 | 1.95M |
| 2026-09-10 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 721.52K |
| 2026-09-09 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.93 | GBp 0.90 | 1.12M |
| 2026-09-08 | GBp 0.93 | +2.78% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 2.55M |
| 2026-09-07 | GBp 0.90 | -7.22% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 1.24M |
| 2026-09-04 | GBp 0.97 | +7.78% | GBp 0.90 | GBp 0.97 | GBp 0.85 | 5.53K |
| 2026-09-03 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 1.35M |
| 2026-09-02 | GBp 0.90 | -5.26% | GBp 0.90 | GBp 1.02 | GBp 0.85 | 5.15M |
| 2026-09-01 | GBp 0.95 | +11.76% | GBp 0.85 | GBp 0.95 | GBp 0.80 | 7.68M |
| 2026-08-28 | GBp 0.85 | +3.03% | GBp 0.82 | GBp 0.90 | GBp 0.80 | 3.13M |
| 2026-08-27 | GBp 0.82 | +3.12% | GBp 0.80 | GBp 0.85 | GBp 0.77 | 2.75M |
| 2026-08-26 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.81 | GBp 0.76 | 1.01M |
| 2026-08-25 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.82 | GBp 0.76 | 265.08K |
| 2026-08-24 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.83 | GBp 0.77 | 1.09M |
| 2026-08-21 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.83 | GBp 0.78 | 19.06K |
| 2026-08-20 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.75 | 1.40M |
| 2026-08-19 | GBp 0.80 | -5.88% | GBp 0.82 | GBp 0.84 | GBp 0.78 | 1.61M |
| 2026-08-18 | GBp 0.85 | +17.24% | GBp 0.73 | GBp 0.87 | GBp 0.70 | 18.97M |
| 2026-08-17 | GBp 0.73 | 0.00% | GBp 0.75 | GBp 0.77 | GBp 0.70 | 1.04M |
| 2026-08-14 | GBp 0.73 | -9.37% | GBp 0.73 | GBp 0.75 | GBp 0.71 | 1.16M |
| 2026-08-13 | GBp 0.80 | +10.34% | GBp 0.73 | GBp 0.80 | GBp 0.70 | 401.21K |
| 2026-08-12 | GBp 0.73 | -6.45% | GBp 0.77 | GBp 0.80 | GBp 0.70 | 1.88M |
| 2026-08-11 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.76 | GBp 0.75 | 98.59K |
| 2026-08-10 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.77 | GBp 0.71 | 10.91K |
| 2026-08-07 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.75 | GBp 0.75 | 1.00M |
| 2026-08-06 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.80 | GBp 0.75 | 315.57K |
| 2026-08-05 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.77 | GBp 0.70 | 1.66M |
| 2026-08-04 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.78 | GBp 0.76 | 275.58K |
| 2026-08-03 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.80 | GBp 0.75 | 1.57M |
| 2026-07-31 | GBp 0.77 | -6.06% | GBp 0.82 | GBp 0.83 | GBp 0.75 | 2.25M |
| 2026-07-30 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.83 | GBp 0.80 | 610.84K |
| 2026-07-29 | GBp 0.82 | -2.94% | GBp 0.85 | GBp 0.85 | GBp 0.80 | 3.38M |
| 2026-07-28 | GBp 0.85 | -2.86% | GBp 0.88 | GBp 0.90 | GBp 0.80 | 1.04M |
| 2026-07-27 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 66.40K |
| 2026-07-24 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 56.28K |
| 2026-07-23 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.89 | GBp 0.85 | 2.08M |
| 2026-07-22 | GBp 0.88 | +2.94% | GBp 0.85 | GBp 0.90 | GBp 0.81 | 2.76M |
| 2026-07-21 | GBp 0.85 | -1.73% | GBp 0.82 | GBp 0.85 | GBp 0.80 | 2.79M |
| 2026-07-20 | GBp 0.87 | 0.00% | GBp 0.82 | GBp 0.87 | GBp 0.80 | 1.51M |
| 2026-07-17 | GBp 0.87 | -17.62% | GBp 1.02 | GBp 1.00 | GBp 0.75 | 17.88M |
| 2026-07-16 | GBp 1.05 | -2.33% | GBp 1.08 | GBp 1.09 | GBp 1.00 | 4.35M |
| 2026-07-15 | GBp 1.08 | -4.44% | GBp 1.13 | GBp 1.12 | GBp 1.05 | 2.58M |
| 2026-07-14 | GBp 1.13 | 0.00% | GBp 1.13 | GBp 1.15 | GBp 1.10 | 67.03K |
| 2026-07-13 | GBp 1.13 | 0.00% | GBp 1.13 | GBp 1.17 | GBp 1.10 | 114.56K |
| 2026-07-10 | GBp 1.13 | -3.85% | GBp 1.13 | GBp 1.11 | GBp 1.11 | 229.64K |
| 2026-07-09 | GBp 1.17 | +1.74% | GBp 1.15 | GBp 1.17 | GBp 1.10 | 3.09M |
| 2026-07-08 | GBp 1.15 | +2.68% | GBp 1.13 | GBp 1.17 | GBp 1.10 | 750.75K |
| 2026-07-07 | GBp 1.12 | -0.44% | GBp 1.13 | GBp 1.13 | GBp 1.10 | 349.24K |
| 2026-07-06 | GBp 1.13 | 0.00% | GBp 1.13 | GBp 1.15 | GBp 1.12 | 2.23M |
| 2026-07-03 | GBp 1.13 | 0.00% | GBp 1.13 | GBp 1.15 | GBp 1.12 | 1.06M |
| 2026-07-02 | GBp 1.13 | -4.26% | GBp 1.17 | GBp 1.15 | GBp 1.10 | 212.04K |
| 2026-07-01 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.15 | GBp 1.15 | 334.69K |
| 2026-06-30 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.20 | GBp 1.15 | 1.10M |
| 2026-06-29 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.19 | GBp 1.15 | 293.71K |
| 2026-06-26 | GBp 1.17 | 0.00% | GBp 1.17 | GBp 1.20 | GBp 1.15 | 95.36K |
| 2026-06-25 | GBp 1.17 | -2.08% | GBp 1.20 | GBp 1.19 | GBp 1.15 | 359.58K |
| 2026-06-24 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.22 | GBp 1.16 | 12.01K |
| 2026-06-23 | GBp 1.20 | -2.04% | GBp 1.23 | GBp 1.22 | GBp 1.15 | 518.29K |
| 2026-06-22 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.20 | GBp 1.20 | 257.19K |
| 2026-06-19 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.20 | GBp 1.20 | 834.25K |
| 2026-06-18 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.20 | GBp 1.20 | 2.97K |
| 2026-06-17 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.23 | GBp 1.20 | 615.04K |
| 2026-06-16 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.25 | GBp 1.20 | 1.07M |
| 2026-06-15 | GBp 1.23 | +4.26% | GBp 1.17 | GBp 1.25 | GBp 1.17 | 1.69M |
| 2026-06-12 | GBp 1.17 | -4.08% | GBp 1.23 | GBp 1.23 | GBp 1.15 | 2.75M |
| 2026-06-11 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.25 | GBp 1.20 | 995.07K |
| 2026-06-10 | GBp 1.23 | -4.30% | GBp 1.23 | GBp 1.23 | GBp 1.20 | 253.99K |
| 2026-06-09 | GBp 1.28 | +2.40% | GBp 1.25 | GBp 1.28 | GBp 1.21 | 1.76M |
| 2026-06-08 | GBp 1.25 | -3.85% | GBp 1.33 | GBp 1.38 | GBp 1.24 | 7.46M |
| 2026-06-05 | GBp 1.30 | +8.33% | GBp 1.23 | GBp 1.34 | GBp 1.20 | 9.50M |
| 2026-06-04 | GBp 1.20 | -2.04% | GBp 1.23 | GBp 1.22 | GBp 1.16 | 3.94M |
| 2026-06-03 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.24 | GBp 1.20 | 306.40K |
| 2026-06-02 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.25 | GBp 1.20 | 314.51K |
| 2026-06-01 | GBp 1.23 | -1.21% | GBp 1.23 | GBp 1.25 | GBp 1.21 | 1.27M |
| 2026-05-29 | GBp 1.24 | +1.22% | GBp 1.23 | GBp 1.25 | GBp 1.20 | 133.26K |
| 2026-05-28 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.25 | GBp 1.20 | 1.21M |
| 2026-05-27 | GBp 1.23 | -3.92% | GBp 1.27 | GBp 1.28 | GBp 1.20 | 1.48M |