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
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
15th Jul 2026 (Wed) 1.125 1.12 1.075 1.075 2,579,188
14th Jul 2026 (Tue) 1.125 1.125 1.125 1.125 67,030
13th Jul 2026 (Mon) 1.125 1.17 1.125 1.125 114,557
10th Jul 2026 (Fri) 1.125 1.125 1.125 1.125 229,644
9th Jul 2026 (Thu) 1.12 1.17 1.12 1.17 3,086,321
8th Jul 2026 (Wed) 1.125 1.15 1.125 1.15 750,749
7th Jul 2026 (Tue) 1.125 1.12 1.12 1.12 349,235
6th Jul 2026 (Mon) 1.125 1.125 1.125 1.125 2,227,185
3rd Jul 2026 (Fri) 1.125 1.125 1.125 1.125 1,057,732
2nd Jul 2026 (Thu) 1.175 1.175 1.125 1.125 212,037
1st Jul 2026 (Wed) 1.175 1.175 1.175 1.175 334,692
30th Jun 2026 (Tue) 1.175 1.175 1.15 1.175 1,103,200
29th Jun 2026 (Mon) 1.175 1.175 1.175 1.175 293,706
26th Jun 2026 (Fri) 1.175 1.175 1.175 1.175 95,359
25th Jun 2026 (Thu) 1.20 1.20 1.175 1.175 359,576
24th Jun 2026 (Wed) 1.20 1.20 1.20 1.20 12,009
23rd Jun 2026 (Tue) 1.225 1.20 1.15 1.20 518,286
22nd Jun 2026 (Mon) 1.225 1.225 1.225 1.225 257,186
19th Jun 2026 (Fri) 1.225 1.225 1.225 1.225 834,250
FTSE 100 Latest
Value10,728.04
Change0.00