Tirupati Graphite PLC

TGRT
🏛️ 英国 →
6.25
最后更新: 2024-08-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 16.00 17.00 15.70 16.00 0.0M
2023-12-28 15.00 17.30 15.00 16.00 0.4M
2023-12-27 15.00 15.44 14.00 15.00 0.1M
2023-12-22 14.50 16.00 14.00 15.00 0.2M
2023-12-21 14.75 15.00 14.00 14.50 0.1M
2023-12-20 15.25 16.00 14.00 14.75 0.1M
2023-12-19 15.25 16.00 14.61 15.25 0.1M
2023-12-18 15.25 16.00 14.50 15.25 0.1M
2023-12-15 15.25 16.00 14.50 15.25 0.0M
2023-12-14 14.50 16.00 14.50 15.25 0.2M
2023-12-13 15.25 15.50 14.00 14.50 0.2M
2023-12-12 15.25 15.33 14.90 15.25 0.0M
2023-12-11 15.25 15.50 15.00 15.25 0.0M
2023-12-08 15.75 16.30 15.00 15.25 0.2M
2023-12-07 15.75 16.50 15.00 15.75 0.1M
2023-12-06 16.25 16.25 15.35 15.75 0.3M
2023-12-05 15.25 16.40 15.00 16.25 0.3M
2023-12-04 16.00 16.50 14.60 15.25 0.6M
2023-12-01 18.00 18.50 15.30 16.00 1.6M
2023-11-30 17.50 19.00 17.00 19.00 0.5M
2023-11-29 16.50 18.00 15.50 17.50 1.0M
2023-11-28 16.50 17.00 16.00 16.50 0.2M
2023-11-27 17.00 18.00 16.00 16.50 0.3M
2023-11-24 17.50 18.00 16.00 17.00 0.2M
2023-11-23 17.50 17.95 17.00 17.50 0.2M
2023-11-22 17.50 18.00 16.30 17.50 0.4M
2023-11-21 18.50 19.00 17.00 17.50 0.3M
2023-11-20 19.75 20.00 18.00 19.00 0.5M
2023-11-17 20.25 21.00 19.00 19.75 0.3M
2023-11-16 21.50 21.50 19.60 20.25 0.2M
2023-11-15 22.00 22.22 21.00 21.50 0.2M
2023-11-14 22.50 23.00 22.05 22.00 0.1M
2023-11-13 22.50 23.00 22.16 22.50 0.1M
2023-11-10 20.50 23.00 19.00 23.00 0.5M
2023-11-09 21.50 21.63 20.00 20.50 0.3M
2023-11-08 22.00 23.00 21.00 21.50 0.3M
2023-11-07 24.00 25.00 22.00 22.50 0.4M
2023-11-06 23.50 26.00 23.00 24.10 0.3M
2023-11-03 24.25 25.00 21.00 23.50 0.6M
2023-11-02 25.00 26.00 23.51 25.00 0.4M
2023-11-01 27.25 27.37 24.00 25.00 0.9M
2023-10-31 23.50 28.00 23.00 27.25 2.1M
2023-10-30 20.25 24.00 20.00 23.75 0.6M
2023-10-27 19.25 20.40 19.00 20.00 0.5M
2023-10-26 20.25 21.00 19.00 19.25 0.3M
2023-10-25 19.00 22.00 19.00 20.25 0.8M
2023-10-24 17.25 23.00 17.19 19.50 2.4M
2023-10-23 14.50 18.50 14.50 17.50 3.2M
2023-10-20 14.00 14.00 12.33 14.00 1.6M
2023-10-19 16.75 17.00 13.50 14.00 1.8M
2023-10-18 17.25 18.00 16.66 17.00 0.2M
2023-10-17 16.50 17.44 16.33 17.25 0.4M
2023-10-16 16.00 17.00 16.02 16.50 0.5M
2023-10-13 15.50 17.00 15.50 16.00 0.5M
2023-10-12 15.50 15.75 14.73 15.50 0.4M
2023-10-11 14.50 16.00 14.00 15.50 0.5M
2023-10-10 15.00 15.09 14.13 14.50 0.3M
2023-10-09 15.25 15.37 14.59 15.00 0.1M
2023-10-06 14.75 15.39 14.55 15.25 0.3M
2023-10-05 14.75 15.00 13.23 14.75 1.2M
2023-10-04 15.75 16.00 14.00 14.75 1.1M
2023-10-03 16.25 17.00 15.00 15.75 0.2M
2023-10-02 16.25 17.00 16.00 16.50 0.2M
2023-09-29 16.50 16.50 16.00 16.20 0.1M
2023-09-28 16.50 16.67 16.22 16.50 0.1M
2023-09-27 16.25 17.00 16.42 16.50 0.3M
2023-09-26 17.25 17.50 15.00 16.25 3.8M
2023-09-25 17.25 17.50 17.00 17.25 0.1M
2023-09-22 19.00 19.50 17.00 17.10 0.7M
2023-09-21 16.50 20.00 16.65 19.00 1.2M
2023-09-20 16.25 17.00 16.32 16.50 0.2M
2023-09-19 17.25 17.50 16.25 16.60 0.5M
2023-09-18 17.25 17.50 17.00 17.25 0.2M
2023-09-15 17.75 18.00 17.10 17.25 0.3M
2023-09-14 18.50 19.00 17.00 17.75 1.3M
2023-09-13 20.25 20.00 18.66 18.75 0.5M
2023-09-12 20.25 20.50 20.00 20.25 0.1M
2023-09-11 20.75 21.00 19.65 20.25 0.5M
2023-09-08 20.75 21.50 20.45 20.75 0.5M
2023-09-07 21.75 21.50 20.00 20.50 0.4M
2023-09-06 22.00 22.50 21.50 21.75 0.2M
2023-09-05 21.75 22.50 21.50 21.50 0.3M
2023-09-04 21.75 22.06 21.52 21.75 0.5M
2023-09-01 22.50 23.00 21.10 21.50 0.4M
2023-08-31 23.75 24.00 22.16 22.50 0.2M
2023-08-30 24.50 25.00 23.50 23.75 0.2M
2023-08-29 24.50 25.00 24.00 24.50 0.2M
2023-08-25 25.00 25.19 24.00 24.50 0.1M
2023-08-24 24.75 25.50 24.44 25.00 0.2M
2023-08-23 25.25 25.50 24.00 24.75 0.2M
2023-08-22 23.75 25.50 23.62 25.25 0.4M
2023-08-21 26.00 25.97 23.50 24.00 0.7M
2023-08-18 27.25 27.50 25.50 26.00 0.3M
2023-08-17 27.50 27.47 27.00 27.25 0.1M
2023-08-16 28.50 29.00 27.25 27.50 0.2M
2023-08-15 28.50 29.00 28.00 28.50 0.1M
2023-08-14 28.50 29.00 28.16 28.50 0.4M
2023-08-11 30.25 31.00 28.25 29.00 0.3M
2023-08-10 30.50 32.00 29.44 30.25 1.1M
2023-08-09 30.25 31.00 27.50 29.60 0.9M
2023-08-08 34.25 36.00 29.37 30.30 1.9M
2023-08-01 33.00 33.00 33.00 33.00 0.0M
2023-07-31 32.75 33.50 32.00 33.00 0.3M
2023-07-28 32.75 33.50 32.00 32.75 0.2M
2023-07-27 32.75 33.27 32.00 32.75 0.1M
2023-07-26 33.25 33.70 32.11 32.75 0.2M
2023-07-25 33.50 34.00 32.00 33.25 0.2M
2023-07-24 33.75 34.18 33.00 33.50 0.2M
2023-07-21 33.75 35.80 33.10 33.75 0.5M
2023-07-20 33.25 34.00 32.40 34.00 0.5M
2023-07-19 33.25 34.00 32.10 34.00 0.4M
2023-07-18 33.50 34.00 32.85 33.25 0.1M
2023-07-17 33.50 34.00 33.00 33.50 0.1M
2023-07-14 34.25 34.40 32.80 33.50 0.3M
2023-07-13 34.50 35.00 34.16 34.25 0.2M
2023-07-12 35.50 35.64 34.17 34.50 0.2M
2023-07-11 33.00 36.00 31.65 35.75 1.0M
2023-07-10 33.75 34.28 32.16 33.00 0.6M
2023-07-07 33.75 33.40 33.00 33.30 0.1M
2023-07-06 33.75 34.00 33.00 33.75 0.3M
2023-07-05 33.75 34.00 33.61 33.75 0.0M
2023-07-04 34.25 34.22 33.57 33.75 0.2M
2023-07-03 33.00 35.00 32.50 34.00 0.4M
2023-06-30 33.50 38.00 32.38 33.00 0.5M
2023-06-29 34.75 35.50 32.76 33.50 0.6M
2023-06-28 36.00 35.85 34.80 34.75 0.3M
2023-06-27 34.50 36.58 34.44 35.50 0.4M
2023-06-26 37.00 38.40 34.00 34.50 0.8M
2023-06-23 37.00 38.00 36.88 37.00 0.1M
2023-06-22 37.00 38.00 36.00 37.00 0.1M
2023-06-21 37.25 38.00 36.00 37.00 0.3M
2023-06-20 38.50 38.00 35.70 37.25 0.2M
2023-06-19 38.50 39.00 38.00 38.50 0.1M
2023-06-16 39.50 39.50 38.00 38.50 0.3M
2023-06-15 40.50 40.50 38.50 39.50 0.6M
2023-06-14 41.25 41.50 40.01 40.50 0.4M
2023-06-13 41.50 42.78 40.80 41.25 0.9M
2023-06-12 41.25 43.84 40.55 41.50 1.2M
2023-06-09 38.75 41.50 38.50 39.00 2.0M
2023-06-08 35.75 39.33 35.00 38.75 1.7M
2023-06-07 36.00 37.00 35.00 35.75 0.1M
2023-06-06 36.00 36.90 35.00 35.75 0.1M
2023-06-05 34.75 36.63 34.00 36.00 0.4M
2023-06-02 35.50 35.50 35.00 35.25 0.1M
2023-06-01 35.50 36.00 35.00 35.50 0.2M
2023-05-31 36.25 37.99 35.00 35.50 0.8M
2023-05-30 34.00 37.00 34.00 36.25 0.4M
2023-05-26 33.25 34.24 33.06 34.00 0.2M
2023-05-25 33.50 33.51 30.50 33.25 0.2M
2023-05-24 34.25 34.50 33.00 33.50 0.2M
2023-05-23 33.25 34.50 32.50 34.25 0.1M
2023-05-22 34.00 35.00 32.61 33.25 0.2M
2023-05-19 32.75 35.00 32.84 34.00 0.2M
2023-05-18 31.75 33.25 32.00 32.75 0.2M
2023-05-17 31.50 32.00 31.33 31.50 0.1M
2023-05-16 32.75 32.50 31.15 31.50 0.4M
2023-05-15 35.00 35.00 31.80 32.80 0.3M
2023-05-12 35.50 35.74 34.00 35.00 0.3M
2023-05-11 36.50 37.00 35.50 35.80 0.7M
2023-05-10 33.25 37.50 32.76 36.60 1.6M
2023-05-09 30.50 34.00 30.00 33.25 1.0M
2023-05-05 31.00 31.00 29.50 30.00 0.2M
2023-05-04 31.00 31.50 30.56 31.00 0.1M
2023-05-03 30.25 30.90 29.45 31.00 1.2M
2023-05-02 31.25 31.50 30.12 30.40 0.3M
2023-04-28 31.50 32.50 31.06 31.25 0.4M
2023-04-27 31.50 32.00 31.00 31.50 0.2M
2023-04-26 31.50 32.00 31.00 31.50 0.1M
2023-04-25 32.25 32.30 30.99 31.50 0.2M
2023-04-24 32.25 32.50 31.31 32.25 0.4M
2023-04-21 33.25 35.00 31.25 32.25 0.4M
2023-04-20 34.00 34.50 33.00 33.25 0.3M
2023-04-19 34.25 34.11 33.14 33.75 0.5M
2023-04-18 35.00 35.50 33.80 34.25 0.2M
2023-04-17 36.00 36.49 34.10 35.00 0.6M
2023-04-14 33.50 36.70 33.08 36.00 0.8M
2023-04-13 34.25 35.00 32.63 33.25 0.8M
2023-04-12 35.00 35.50 33.63 34.25 0.4M
2023-04-11 37.50 38.50 34.34 35.00 1.3M
2023-04-06 33.50 38.75 33.80 37.25 2.6M
2023-04-05 34.75 34.83 32.00 33.25 0.8M
2023-04-04 31.50 36.00 31.00 34.75 3.1M
2023-04-03 27.00 33.67 26.85 31.00 2.6M
2023-03-31 27.25 27.50 26.38 27.00 0.1M
2023-03-30 26.25 27.85 26.11 27.25 0.7M
2023-03-29 27.25 27.50 25.51 26.25 0.4M
2023-03-28 27.00 27.50 26.50 27.00 0.2M
2023-03-27 26.50 28.00 26.70 27.00 0.3M
2023-03-24 27.25 28.00 25.98 26.50 0.7M
2023-03-23 25.00 28.35 24.50 27.25 0.7M
2023-03-22 25.25 25.50 24.50 25.00 0.8M
2023-03-21 25.75 26.50 25.04 25.25 0.3M
2023-03-20 26.00 26.50 25.13 25.75 0.1M
2023-03-17 26.50 27.00 25.42 26.00 0.5M
2023-03-16 26.75 27.00 26.00 26.50 0.1M
2023-03-15 27.50 28.00 26.50 26.75 0.1M
2023-03-14 27.75 28.00 26.92 27.50 0.1M
2023-03-13 28.25 28.50 27.50 27.75 0.2M
2023-03-10 28.25 28.95 27.00 28.25 0.4M
2023-03-09 29.50 30.00 28.00 28.55 0.4M
2023-03-08 30.00 30.50 29.18 29.50 0.2M
2023-03-07 30.00 30.40 29.50 30.00 0.4M
2023-03-06 30.25 31.00 29.15 30.00 0.4M
2023-03-03 30.75 31.50 29.70 29.70 1.9M
2023-03-02 32.50 33.00 30.20 30.75 1.5M
2023-03-01 33.00 34.00 30.16 32.00 1.5M
2023-02-28 32.00 33.72 31.00 33.00 0.3M
2023-02-27 32.50 32.33 32.00 32.00 0.1M
2023-02-24 32.50 33.00 32.00 32.50 0.2M
2023-02-23 31.75 33.00 31.66 33.00 0.3M
2023-02-22 33.50 34.00 31.32 32.40 0.8M
2023-02-21 34.00 34.00 33.00 33.50 0.2M
2023-02-20 32.50 36.00 33.00 34.00 1.0M
2023-02-17 31.50 32.00 31.06 31.25 0.2M
2023-02-16 32.25 32.30 31.00 31.50 0.3M
2023-02-15 30.50 32.27 30.00 32.25 0.5M
2023-02-14 30.50 30.55 30.27 30.50 0.1M
2023-02-13 31.25 31.50 30.32 30.50 0.4M
2023-02-10 32.25 32.10 30.60 31.25 0.3M
2023-02-09 32.75 33.00 31.82 32.25 0.3M
2023-02-08 33.50 33.58 32.00 32.75 0.2M
2023-02-07 34.00 33.70 32.34 33.50 0.4M
2023-02-06 34.50 35.00 33.00 34.00 0.4M
2023-02-03 34.50 35.00 34.00 34.50 0.2M
2023-02-02 35.00 35.00 34.00 34.50 0.1M
2023-02-01 35.50 36.00 34.31 35.00 0.3M
2023-01-31 34.50 35.50 34.00 35.50 0.3M
2023-01-30 34.50 35.00 34.00 34.50 0.1M
2023-01-27 35.00 35.50 34.00 34.50 0.3M
2023-01-26 35.00 35.50 34.68 35.00 0.3M
2023-01-25 35.50 35.18 34.50 35.00 0.3M
2023-01-24 36.25 36.27 35.00 35.50 0.3M
2023-01-23 35.75 36.34 35.38 35.75 0.2M
2023-01-20 36.00 36.50 35.75 35.75 0.1M
2023-01-19 36.50 37.00 35.62 36.00 0.3M
2023-01-18 37.00 37.09 36.00 36.50 0.2M
2023-01-17 36.00 37.50 36.00 37.00 0.6M
2023-01-16 36.00 37.50 35.80 36.20 0.4M
2023-01-13 36.00 37.00 35.00 36.00 0.8M
2023-01-12 35.75 37.48 35.25 36.00 0.7M
2023-01-11 35.00 36.25 34.57 35.75 0.3M
2023-01-10 35.25 36.50 34.10 35.00 1.0M
2023-01-09 36.50 36.77 34.53 35.25 0.6M
2023-01-06 37.50 37.42 35.16 36.50 0.2M
2023-01-05 35.00 38.00 35.00 37.50 0.9M
2023-01-04 34.00 36.00 33.00 35.00 0.8M
2023-01-03 34.00 35.00 33.00 34.85 0.3M