Total Graphite PLC TGR
LSE · Birleşik Krallık · Üretici İmalatı
GBp 0,7750-0,05 (-%6,06)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |