Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Total Graphite Plc (TGR) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Oct 2026 (Tue) 0.80 0.80 0.80 0.80 123,314
12th Oct 2026 (Mon) 0.80 0.80 0.80 0.80 2,114,163
9th Oct 2026 (Fri) 0.80 0.80 0.75 0.80 72,295
8th Oct 2026 (Thu) 0.80 0.80 0.80 0.80 5,000
7th Oct 2026 (Wed) 0.775 0.80 0.775 0.80 7,446,298
6th Oct 2026 (Tue) 0.775 0.775 0.775 0.775 409,801
5th Oct 2026 (Mon) 0.775 0.775 0.775 0.775 1,100,881
2nd Oct 2026 (Fri) 0.775 0.775 0.775 0.775 228,490
1st Oct 2026 (Thu) 0.825 0.775 0.77 0.775 625,443
30th Sep 2026 (Wed) 0.875 0.86 0.825 0.825 1,106,711
29th Sep 2026 (Tue) 0.875 0.875 0.875 0.875 220,972
28th Sep 2026 (Mon) 0.85 0.875 0.85 0.875 564,285
25th Sep 2026 (Fri) 0.875 0.80 0.80 0.80 745,921
24th Sep 2026 (Thu) 0.875 0.875 0.875 0.875 1,613,503
23rd Sep 2026 (Wed) 0.875 0.875 0.875 0.875 2,054,017
22nd Sep 2026 (Tue) 0.875 0.875 0.875 0.875 1,099,665
21st Sep 2026 (Mon) 0.875 0.90 0.90 0.90 1,906,153
18th Sep 2026 (Fri) 0.965 0.965 0.875 0.875 204,499
17th Sep 2026 (Thu) 0.875 0.88 0.88 0.88 2,383,414
16th Sep 2026 (Wed) 0.875 0.875 0.875 0.875 451,080
15th Sep 2026 (Tue) 0.925 0.875 0.85 0.875 2,101,605
14th Sep 2026 (Mon) 0.925 0.925 0.925 0.925 349,184
11th Sep 2026 (Fri) 0.925 0.925 0.925 0.925 1,951,225
10th Sep 2026 (Thu) 0.925 0.925 0.925 0.925 721,516
9th Sep 2026 (Wed) 0.925 0.925 0.925 0.925 1,118,695
8th Sep 2026 (Tue) 0.925 0.95 0.925 0.925 2,551,630
7th Sep 2026 (Mon) 0.95 0.95 0.90 0.90 1,244,779
4th Sep 2026 (Fri) 0.90 0.97 0.97 0.97 5,524
3rd Sep 2026 (Thu) 0.90 0.95 0.90 0.90 1,350,184
2nd Sep 2026 (Wed) 1.02 1.02 0.90 0.90 5,152,216
1st Sep 2026 (Tue) 0.85 0.95 0.95 0.95 7,681,452
31st Aug 2026 (Mon) 0.85 0.85 0.85 0.85 0
28th Aug 2026 (Fri) 0.825 0.85 0.825 0.85 3,133,918
27th Aug 2026 (Thu) 0.80 0.825 0.80 0.825 2,749,387
26th Aug 2026 (Wed) 0.80 0.80 0.76 0.80 1,007,059
25th Aug 2026 (Tue) 0.80 0.80 0.80 0.80 265,084
24th Aug 2026 (Mon) 0.80 0.80 0.80 0.80 1,086,467
21st Aug 2026 (Fri) 0.80 0.80 0.80 0.80 19,060
20th Aug 2026 (Thu) 0.80 0.80 0.80 0.80 1,395,947
19th Aug 2026 (Wed) 0.825 0.825 0.80 0.80 1,613,914
18th Aug 2026 (Tue) 0.725 0.85 0.85 0.85 18,974,102
17th Aug 2026 (Mon) 0.75 0.75 0.725 0.725 1,037,865
14th Aug 2026 (Fri) 0.725 0.725 0.725 0.725 1,164,941
FTSE 100 Latest
Value10,724.86
Change74.53