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
11th Nov 2026 (Wed) 0.825 0.825 0.825 0.825 1,540,609
10th Nov 2026 (Tue) 0.825 0.825 0.825 0.825 467,095
9th Nov 2026 (Mon) 0.825 0.825 0.825 0.825 24,198
6th Nov 2026 (Fri) 0.825 0.825 0.825 0.825 445,443
5th Nov 2026 (Thu) 0.85 0.875 0.775 0.825 8,163,451
4th Nov 2026 (Wed) 0.85 0.85 0.85 0.85 299,027
3rd Nov 2026 (Tue) 0.85 0.90 0.85 0.85 2,233,804
2nd Nov 2026 (Mon) 0.85 0.85 0.85 0.85 27,346
30th Oct 2026 (Fri) 0.85 0.85 0.85 0.85 2,218,518
29th Oct 2026 (Thu) 0.825 0.875 0.825 0.85 5,627,701
28th Oct 2026 (Wed) 0.725 0.825 0.725 0.825 7,122,558
27th Oct 2026 (Tue) 0.725 0.75 0.725 0.725 3,761,262
26th Oct 2026 (Mon) 0.75 0.75 0.72 0.725 5,750,712
23rd Oct 2026 (Fri) 0.775 0.775 0.75 0.75 2,995,918
22nd Oct 2026 (Thu) 0.80 0.80 0.775 0.775 1,204,392
21st Oct 2026 (Wed) 0.80 0.80 0.80 0.80 539,677
20th Oct 2026 (Tue) 0.825 0.825 0.80 0.80 3,661,525
19th Oct 2026 (Mon) 0.825 0.865 0.825 0.825 5,717,797
16th Oct 2026 (Fri) 0.80 0.825 0.80 0.825 525,807
15th Oct 2026 (Thu) 0.80 0.80 0.80 0.80 3,858,744
14th Oct 2026 (Wed) 0.80 0.80 0.775 0.80 5,759,341
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
FTSE 100 Latest
Value10,835.47
Change83.88