Theracryf Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 3.750 | 4.000 | 3.731 | 3.850 | 3.850 | 478,706 |
| 2023-05-16 | 3.825 | 3.825 | 3.603 | 3.750 | 3.750 | 738,016 |
| 2023-05-15 | 3.900 | 3.990 | 3.815 | 3.900 | 3.900 | 85,304 |
| 2023-05-12 | 3.900 | 3.990 | 3.860 | 3.900 | 3.900 | 263,951 |
| 2023-05-11 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 310,751 |
| 2023-05-10 | 3.802 | 4.050 | 3.802 | 4.050 | 4.050 | 440,961 |
| 2023-05-09 | 3.650 | 3.800 | 3.600 | 3.800 | 3.800 | 334,240 |
| 2023-05-05 | 3.700 | 3.700 | 3.601 | 3.650 | 3.650 | 374,549 |
| 2023-05-04 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 55 |
| 2023-05-03 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 20,000 |
| 2023-05-02 | 3.800 | 3.870 | 3.600 | 3.650 | 3.650 | 788,428 |
| 2023-04-28 | 3.800 | 3.870 | 3.620 | 3.800 | 3.800 | 192,306 |
| 2023-04-27 | 3.750 | 3.900 | 3.610 | 3.800 | 3.800 | 184,772 |
| 2023-04-26 | 3.750 | 3.825 | 3.610 | 3.750 | 3.750 | 148,208 |
| 2023-04-25 | 3.750 | 3.750 | 3.601 | 3.750 | 3.750 | 4,802 |
| 2023-04-24 | 3.850 | 3.900 | 3.625 | 3.750 | 3.750 | 280,439 |
| 2023-04-21 | 3.850 | 3.870 | 3.735 | 3.850 | 3.850 | 252,271 |
| 2023-04-20 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 121,676 |
| 2023-04-19 | 3.850 | 3.940 | 3.703 | 3.850 | 3.850 | 12,482 |
| 2023-04-18 | 3.800 | 3.940 | 3.630 | 3.850 | 3.850 | 107,820 |
| 2023-04-17 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 111,458 |
| 2023-04-14 | 3.600 | 3.850 | 3.600 | 3.800 | 3.800 | 505,000 |
| 2023-04-13 | 3.600 | 3.700 | 3.530 | 3.600 | 3.600 | 246,912 |
| 2023-04-12 | 3.630 | 3.630 | 3.560 | 3.600 | 3.600 | 136,172 |
| 2023-04-11 | 3.650 | 3.690 | 3.600 | 3.650 | 3.650 | 1,040 |
| 2023-04-06 | 3.650 | 3.690 | 3.600 | 3.650 | 3.650 | 116,169 |
| 2023-04-05 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 319,866 |
| 2023-04-04 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 12,430 |
| 2023-04-03 | 3.700 | 3.700 | 3.600 | 3.650 | 3.650 | 196,379 |
| 2023-03-31 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 24,380 |
| 2023-03-30 | 3.800 | 3.800 | 3.530 | 3.700 | 3.700 | 690,021 |
| 2023-03-29 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 100,057 |
| 2023-03-28 | 3.700 | 3.880 | 3.700 | 3.800 | 3.800 | 251,574 |
| 2023-03-27 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 906,626 |
| 2023-03-24 | 4.000 | 4.000 | 3.900 | 3.950 | 3.950 | 327,934 |
| 2023-03-23 | 3.950 | 4.100 | 3.900 | 4.000 | 4.000 | 233,007 |
| 2023-03-22 | 4.150 | 4.300 | 3.900 | 3.950 | 3.950 | 1,744,836 |
| 2023-03-21 | 3.970 | 3.970 | 3.800 | 3.850 | 3.850 | 120,989 |
| 2023-03-20 | 4.000 | 4.100 | 3.830 | 3.830 | 3.830 | 79,042 |
| 2023-03-17 | 4.050 | 4.100 | 3.830 | 3.830 | 3.830 | 206,157 |
| 2023-03-16 | 4.250 | 4.500 | 3.900 | 4.050 | 4.050 | 2,128,612 |
| 2023-03-14 | 3.900 | 4.000 | 3.731 | 3.800 | 3.800 | 222,161 |
| 2023-03-13 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 27,577 |
| 2023-03-10 | 3.850 | 3.900 | 3.700 | 3.900 | 3.900 | 333,611 |
| 2023-03-09 | 3.850 | 3.900 | 3.700 | 3.850 | 3.850 | 491,676 |
| 2023-03-08 | 3.900 | 3.920 | 3.800 | 3.850 | 3.850 | 367,811 |
| 2023-03-07 | 3.900 | 4.000 | 3.810 | 3.900 | 3.900 | 131,811 |
| 2023-03-06 | 3.950 | 4.000 | 3.810 | 3.900 | 3.900 | 125,104 |
| 2023-03-03 | 4.070 | 4.070 | 3.815 | 3.950 | 3.950 | 562,313 |
| 2023-03-02 | 3.895 | 4.100 | 3.895 | 4.100 | 4.100 | 740,293 |
| 2023-03-01 | 3.800 | 3.895 | 3.770 | 3.850 | 3.850 | 238,106 |
| 2023-02-28 | 3.800 | 3.840 | 3.710 | 3.800 | 3.800 | 293,023 |
| 2023-02-27 | 3.950 | 4.000 | 3.700 | 3.800 | 3.800 | 543,624 |
| 2023-02-24 | 4.000 | 4.040 | 3.900 | 3.950 | 3.950 | 306,825 |
| 2023-02-23 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 4,950 |
| 2023-02-22 | 4.100 | 4.110 | 3.955 | 4.000 | 4.000 | 123,733 |
| 2023-02-21 | 4.100 | 4.300 | 3.900 | 4.100 | 4.100 | 67,488 |
| 2023-02-20 | 4.100 | 4.100 | 3.957 | 4.100 | 4.100 | 3,871 |
| 2023-02-17 | 4.100 | 4.100 | 3.957 | 4.100 | 4.100 | 98,060 |
| 2023-02-16 | 4.100 | 4.100 | 3.900 | 4.100 | 4.100 | 155,987 |
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.