Theracryf Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 2.500 | 2.548 | 2.435 | 2.500 | 2.500 | 86,089 |
| 2023-08-09 | 2.500 | 2.548 | 2.425 | 2.500 | 2.500 | 288,057 |
| 2023-08-08 | 2.500 | 2.540 | 2.400 | 2.500 | 2.500 | 154,576 |
| 2023-08-07 | 2.550 | 2.600 | 2.400 | 2.500 | 2.500 | 550,292 |
| 2023-08-04 | 2.600 | 2.600 | 2.375 | 2.550 | 2.550 | 1,128,971 |
| 2023-08-03 | 2.700 | 2.700 | 2.500 | 2.600 | 2.600 | 2,831,733 |
| 2023-08-02 | 2.850 | 3.000 | 2.550 | 2.800 | 2.800 | 1,898,346 |
| 2023-08-01 | 3.100 | 3.200 | 3.066 | 3.200 | 3.200 | 207,204 |
| 2023-07-31 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 112,537 |
| 2023-07-28 | 3.200 | 3.260 | 3.000 | 3.100 | 3.100 | 655,048 |
| 2023-07-27 | 3.250 | 3.400 | 3.000 | 3.200 | 3.200 | 943,602 |
| 2023-07-26 | 3.300 | 3.400 | 3.100 | 3.400 | 3.400 | 713,509 |
| 2023-07-25 | 3.100 | 3.400 | 3.100 | 3.300 | 3.300 | 787,407 |
| 2023-07-24 | 2.900 | 3.100 | 2.800 | 3.050 | 3.050 | 1,167,113 |
| 2023-07-21 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 662,723 |
| 2023-07-20 | 2.900 | 2.998 | 2.860 | 2.900 | 2.900 | 11,045 |
| 2023-07-19 | 2.850 | 2.998 | 2.800 | 2.900 | 2.900 | 511,714 |
| 2023-07-18 | 2.850 | 2.850 | 2.835 | 2.850 | 2.850 | 26,138 |
| 2023-07-17 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 25,344 |
| 2023-07-14 | 2.850 | 2.850 | 2.835 | 2.850 | 2.850 | 10,160 |
| 2023-07-13 | 2.850 | 2.850 | 2.840 | 2.850 | 2.850 | 36,756 |
| 2023-07-12 | 2.982 | 2.982 | 2.720 | 2.850 | 2.850 | 444,336 |
| 2023-07-11 | 3.000 | 3.000 | 2.910 | 3.000 | 3.000 | 91,000 |
| 2023-07-10 | 3.050 | 3.100 | 3.000 | 3.000 | 3.000 | 193,797 |
| 2023-07-07 | 3.050 | 3.100 | 3.050 | 3.050 | 3.050 | 5,138 |
| 2023-07-06 | 3.050 | 3.100 | 3.050 | 3.050 | 3.050 | 3,233 |
| 2023-07-05 | 3.050 | 3.080 | 3.000 | 3.050 | 3.050 | 377,273 |
| 2023-07-04 | 3.050 | 3.095 | 3.000 | 3.050 | 3.050 | 220,178 |
| 2023-07-03 | 3.080 | 3.080 | 3.000 | 3.050 | 3.050 | 584,788 |
| 2023-06-30 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 297,709 |
| 2023-06-29 | 3.200 | 3.250 | 3.141 | 3.200 | 3.200 | 78,398 |
| 2023-06-28 | 3.300 | 3.400 | 3.000 | 3.200 | 3.200 | 299,232 |
| 2023-06-27 | 3.100 | 3.400 | 3.000 | 3.300 | 3.300 | 681,451 |
| 2023-06-26 | 3.100 | 3.180 | 3.000 | 3.100 | 3.100 | 14,263 |
| 2023-06-23 | 3.188 | 3.188 | 3.070 | 3.100 | 3.100 | 609,779 |
| 2023-06-22 | 3.110 | 3.300 | 3.110 | 3.200 | 3.200 | 533,623 |
| 2023-06-21 | 3.150 | 3.200 | 3.100 | 3.100 | 3.100 | 140,031 |
| 2023-06-20 | 3.200 | 3.200 | 3.125 | 3.150 | 3.150 | 167,408 |
| 2023-06-19 | 3.250 | 3.400 | 3.200 | 3.200 | 3.200 | 526,051 |
| 2023-06-16 | 3.100 | 3.184 | 3.044 | 3.100 | 3.100 | 53,885 |
| 2023-06-15 | 3.400 | 3.470 | 3.000 | 3.100 | 3.100 | 2,961,656 |
| 2023-06-14 | 3.500 | 3.500 | 3.338 | 3.400 | 3.400 | 1,210,481 |
| 2023-06-13 | 3.600 | 3.600 | 3.502 | 3.600 | 3.600 | 137,305 |
| 2023-06-12 | 3.600 | 3.600 | 3.502 | 3.600 | 3.600 | 38,299 |
| 2023-06-09 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 84,649 |
| 2023-06-08 | 3.650 | 3.700 | 3.530 | 3.600 | 3.600 | 514,342 |
| 2023-06-07 | 3.812 | 3.812 | 3.500 | 3.650 | 3.650 | 1,806,578 |
| 2023-06-06 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 250,175 |
| 2023-06-05 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 463,366 |
| 2023-06-02 | 3.950 | 3.978 | 3.950 | 3.950 | 3.950 | 112,406 |
| 2023-05-31 | 3.950 | 4.000 | 3.925 | 3.950 | 3.950 | 1,587,711 |
| 2023-05-30 | 3.900 | 4.000 | 3.800 | 3.950 | 3.950 | 179,621 |
| 2023-05-26 | 3.750 | 3.997 | 3.600 | 3.900 | 3.900 | 1,417,061 |
| 2023-05-25 | 3.750 | 3.870 | 3.600 | 3.750 | 3.750 | 209,117 |
| 2023-05-24 | 3.700 | 3.800 | 3.510 | 3.750 | 3.750 | 922,913 |
| 2023-05-23 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 63,055 |
| 2023-05-22 | 3.800 | 3.900 | 3.633 | 3.700 | 3.700 | 202,257 |
| 2023-05-19 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 142,591 |
| 2023-05-18 | 3.815 | 3.815 | 3.702 | 3.800 | 3.800 | 119,907 |
| 2023-05-17 | 3.750 | 4.000 | 3.731 | 3.850 | 3.850 | 478,706 |
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.