Theracryf Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 0.750 | 0.750 | 0.720 | 0.750 | 0.750 | 7,200 |
| 2024-05-08 | 0.750 | 0.793 | 0.720 | 0.750 | 0.750 | 106,983 |
| 2024-05-07 | 0.750 | 0.793 | 0.747 | 0.750 | 0.750 | 296,635 |
| 2024-05-03 | 0.750 | 0.793 | 0.700 | 0.750 | 0.750 | 14,825 |
| 2024-05-02 | 0.750 | 0.793 | 0.715 | 0.750 | 0.750 | 472,919 |
| 2024-05-01 | 0.750 | 0.800 | 0.750 | 0.750 | 0.750 | 5,625 |
| 2024-04-30 | 0.800 | 0.850 | 0.750 | 0.750 | 0.750 | 569,081 |
| 2024-04-29 | 0.800 | 0.850 | 0.760 | 0.850 | 0.850 | 276,632 |
| 2024-04-26 | 0.800 | 0.811 | 0.750 | 0.800 | 0.800 | 144,977 |
| 2024-04-24 | 0.800 | 0.819 | 0.800 | 0.800 | 0.800 | 227,410 |
| 2024-04-23 | 0.800 | 0.825 | 0.800 | 0.800 | 0.800 | 1,405,000 |
| 2024-04-22 | 0.775 | 0.800 | 0.751 | 0.800 | 0.800 | 5,910,542 |
| 2024-04-19 | 0.760 | 0.775 | 0.760 | 0.775 | 0.775 | 274,906 |
| 2024-04-18 | 0.775 | 0.775 | 0.750 | 0.775 | 0.775 | 221,809 |
| 2024-04-17 | 0.775 | 0.775 | 0.750 | 0.775 | 0.775 | 745,046 |
| 2024-04-16 | 0.775 | 0.800 | 0.775 | 0.775 | 0.775 | 266,779 |
| 2024-04-15 | 0.775 | 0.798 | 0.775 | 0.775 | 0.775 | 794,049 |
| 2024-04-12 | 0.775 | 0.800 | 0.750 | 0.775 | 0.775 | 2,097,259 |
| 2024-04-11 | 0.750 | 0.800 | 0.735 | 0.775 | 0.775 | 870,035 |
| 2024-04-10 | 0.750 | 0.800 | 0.700 | 0.750 | 0.750 | 1,412,474 |
| 2024-04-09 | 0.775 | 0.850 | 0.725 | 0.750 | 0.750 | 1,402,309 |
| 2024-04-08 | 0.800 | 0.850 | 0.766 | 0.800 | 0.800 | 179,917 |
| 2024-04-05 | 0.800 | 0.850 | 0.778 | 0.800 | 0.800 | 585,086 |
| 2024-04-04 | 0.850 | 1.000 | 0.727 | 0.800 | 0.800 | 5,008,172 |
| 2024-04-03 | 0.850 | 0.869 | 0.813 | 0.850 | 0.850 | 359,960 |
| 2024-04-02 | 0.875 | 0.875 | 0.800 | 0.850 | 0.850 | 111,592 |
| 2024-03-28 | 0.875 | 0.900 | 0.851 | 0.875 | 0.875 | 116,116 |
| 2024-03-27 | 0.875 | 0.900 | 0.852 | 0.875 | 0.875 | 1,185,440 |
| 2024-03-26 | 0.875 | 0.900 | 0.810 | 0.875 | 0.875 | 2,281,489 |
| 2024-03-25 | 0.950 | 0.951 | 0.829 | 0.875 | 0.875 | 2,359,794 |
| 2024-03-22 | 0.964 | 0.964 | 0.900 | 0.950 | 0.950 | 1,417,725 |
| 2024-03-21 | 0.975 | 1.000 | 0.921 | 0.975 | 0.975 | 436,395 |
| 2024-03-20 | 1.050 | 1.100 | 0.950 | 0.975 | 0.975 | 546,621 |
| 2024-03-19 | 0.947 | 0.947 | 0.909 | 0.925 | 0.925 | 560,088 |
| 2024-03-18 | 0.975 | 1.000 | 0.911 | 0.950 | 0.950 | 397,070 |
| 2024-03-15 | 1.000 | 1.000 | 0.951 | 0.975 | 0.975 | 308,637 |
| 2024-03-14 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 102,613 |
| 2024-03-13 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 60,039 |
| 2024-03-12 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 255,688 |
| 2024-03-11 | 1.025 | 1.090 | 1.000 | 1.050 | 1.050 | 1,001,581 |
| 2024-03-08 | 1.025 | 1.094 | 0.950 | 1.025 | 1.025 | 93,354 |
| 2024-03-07 | 0.950 | 1.078 | 0.900 | 1.025 | 1.025 | 1,669,291 |
| 2024-03-06 | 0.988 | 0.988 | 0.940 | 0.950 | 0.950 | 277,136 |
| 2024-03-05 | 0.950 | 1.000 | 0.938 | 0.950 | 0.950 | 14,375 |
| 2024-03-04 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 442,676 |
| 2024-03-01 | 0.950 | 1.000 | 0.904 | 0.950 | 0.950 | 409,546 |
| 2024-02-29 | 1.050 | 1.100 | 0.937 | 0.950 | 0.950 | 4,326,746 |
| 2024-02-28 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 1,254,577 |
| 2024-02-27 | 1.150 | 1.300 | 1.000 | 1.100 | 1.100 | 7,204,456 |
| 2024-02-26 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 323,385 |
| 2024-02-23 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 180,842 |
| 2024-02-22 | 1.075 | 1.100 | 1.010 | 1.050 | 1.050 | 842,438 |
| 2024-02-21 | 1.100 | 1.120 | 1.050 | 1.075 | 1.075 | 640,165 |
| 2024-02-20 | 1.200 | 1.250 | 1.061 | 1.100 | 1.100 | 950,519 |
| 2024-02-19 | 1.050 | 1.390 | 1.016 | 1.200 | 1.200 | 6,278,870 |
| 2024-02-16 | 1.100 | 1.150 | 1.000 | 1.050 | 1.050 | 768,660 |
| 2024-02-15 | 0.990 | 1.190 | 0.990 | 1.100 | 1.100 | 4,225,298 |
| 2024-02-14 | 1.050 | 1.100 | 0.900 | 0.950 | 0.950 | 910,201 |
| 2024-02-13 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 1,450,692 |
| 2024-02-12 | 1.150 | 1.200 | 1.000 | 1.050 | 1.050 | 1,553,585 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.