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
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
13th Aug 2026 (Thu) 0.725 0.80 0.80 0.80 401,206
12th Aug 2026 (Wed) 0.775 0.775 0.725 0.725 1,882,884
11th Aug 2026 (Tue) 0.775 0.775 0.775 0.775 98,591
10th Aug 2026 (Mon) 0.715 0.775 0.715 0.775 10,914
7th Aug 2026 (Fri) 0.775 0.775 0.775 0.775 1,000,000
6th Aug 2026 (Thu) 0.775 0.775 0.775 0.775 315,574
5th Aug 2026 (Wed) 0.775 0.775 0.70 0.775 1,655,180
4th Aug 2026 (Tue) 0.775 0.775 0.775 0.775 275,580
3rd Aug 2026 (Mon) 0.80 0.80 0.775 0.775 1,571,990
31st Jul 2026 (Fri) 0.825 0.825 0.775 0.775 2,250,578
30th Jul 2026 (Thu) 0.825 0.825 0.825 0.825 610,844
29th Jul 2026 (Wed) 0.85 0.85 0.825 0.825 3,381,707
28th Jul 2026 (Tue) 0.875 0.875 0.85 0.85 1,037,939
27th Jul 2026 (Mon) 0.875 0.875 0.875 0.875 66,402
24th Jul 2026 (Fri) 0.875 0.90 0.875 0.875 56,281
23rd Jul 2026 (Thu) 0.875 0.875 0.875 0.875 2,082,277
22nd Jul 2026 (Wed) 0.85 0.875 0.85 0.875 2,755,474
21st Jul 2026 (Tue) 0.825 0.85 0.825 0.85 2,785,047
20th Jul 2026 (Mon) 0.825 0.865 0.865 0.865 1,509,484
17th Jul 2026 (Fri) 1.025 0.865 0.865 0.865 17,878,840
16th Jul 2026 (Thu) 1.075 1.075 1.05 1.05 4,345,897
FTSE 100 Latest
Value10,689.51
Change31.38