Theracryf Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 4.100 | 4.100 | 3.951 | 4.100 | 4.100 | 92,958 |
| 2023-02-14 | 4.000 | 4.100 | 3.930 | 4.100 | 4.100 | 141,653 |
| 2023-02-13 | 4.200 | 4.270 | 3.950 | 4.000 | 4.000 | 679,010 |
| 2023-02-10 | 4.300 | 4.300 | 4.000 | 4.200 | 4.200 | 1,968,822 |
| 2023-02-09 | 4.350 | 4.400 | 4.210 | 4.300 | 4.300 | 179,603 |
| 2023-02-08 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 208,206 |
| 2023-02-07 | 4.390 | 4.390 | 4.300 | 4.350 | 4.350 | 111,855 |
| 2023-02-06 | 4.550 | 4.700 | 4.300 | 4.450 | 4.450 | 352,687 |
| 2023-02-03 | 4.400 | 4.700 | 4.300 | 4.550 | 4.550 | 465,323 |
| 2023-02-02 | 4.498 | 4.498 | 4.350 | 4.400 | 4.400 | 382,646 |
| 2023-02-01 | 4.325 | 4.620 | 4.250 | 4.550 | 4.550 | 1,797,090 |
| 2023-01-31 | 4.325 | 4.365 | 4.325 | 4.325 | 4.325 | 15,000 |
| 2023-01-30 | 4.400 | 4.400 | 4.252 | 4.325 | 4.325 | 439,419 |
| 2023-01-27 | 4.450 | 4.470 | 4.300 | 4.450 | 4.450 | 283,588 |
| 2023-01-26 | 4.500 | 4.500 | 4.402 | 4.450 | 4.450 | 225,333 |
| 2023-01-25 | 4.700 | 4.900 | 4.500 | 4.550 | 4.550 | 167,253 |
| 2023-01-24 | 4.534 | 4.534 | 4.400 | 4.500 | 4.500 | 369,084 |
| 2023-01-23 | 4.613 | 4.613 | 4.505 | 4.550 | 4.550 | 711,528 |
| 2023-01-20 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 542,832 |
| 2023-01-19 | 4.950 | 4.950 | 4.700 | 4.950 | 4.950 | 178,455 |
| 2023-01-18 | 4.900 | 5.000 | 4.800 | 5.000 | 5.000 | 771,813 |
| 2023-01-17 | 4.900 | 4.980 | 4.810 | 4.900 | 4.900 | 868,447 |
| 2023-01-16 | 4.650 | 4.950 | 4.425 | 4.900 | 4.900 | 1,239,632 |
| 2023-01-13 | 4.300 | 4.790 | 4.200 | 4.650 | 4.650 | 1,613,297 |
| 2023-01-12 | 4.400 | 4.430 | 4.160 | 4.300 | 4.300 | 827,347 |
| 2023-01-11 | 4.500 | 4.520 | 4.300 | 4.400 | 4.400 | 380,390 |
| 2023-01-10 | 4.450 | 4.600 | 4.426 | 4.500 | 4.500 | 513,695 |
| 2023-01-09 | 4.500 | 4.600 | 4.400 | 4.450 | 4.450 | 686,222 |
| 2023-01-06 | 4.710 | 4.710 | 4.420 | 4.500 | 4.500 | 1,694,301 |
| 2023-01-05 | 4.650 | 5.150 | 4.601 | 4.800 | 4.800 | 3,585,685 |
| 2023-01-04 | 4.700 | 4.800 | 4.270 | 4.650 | 4.650 | 3,155,682 |
| 2023-01-03 | 4.450 | 4.840 | 4.400 | 4.700 | 4.700 | 2,160,055 |
| 2022-12-30 | 4.535 | 4.535 | 4.400 | 4.450 | 4.450 | 466,468 |
| 2022-12-29 | 4.550 | 4.590 | 4.460 | 4.550 | 4.550 | 265,826 |
| 2022-12-28 | 4.550 | 4.599 | 4.450 | 4.500 | 4.500 | 717,804 |
| 2022-12-23 | 4.570 | 4.570 | 4.500 | 4.550 | 4.550 | 333,371 |
| 2022-12-22 | 4.650 | 4.740 | 4.510 | 4.600 | 4.600 | 63,115 |
| 2022-12-21 | 4.650 | 4.690 | 4.500 | 4.650 | 4.650 | 151,745 |
| 2022-12-20 | 4.670 | 4.670 | 4.501 | 4.650 | 4.650 | 818,469 |
| 2022-12-19 | 4.650 | 4.850 | 4.600 | 4.800 | 4.800 | 390,810 |
| 2022-12-16 | 4.840 | 4.840 | 4.530 | 4.650 | 4.650 | 905,918 |
| 2022-12-15 | 4.850 | 5.300 | 4.837 | 4.900 | 4.900 | 2,969,490 |
| 2022-12-14 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 866,580 |
| 2022-12-13 | 5.150 | 5.150 | 5.023 | 5.100 | 5.100 | 529,626 |
| 2022-12-12 | 5.250 | 5.250 | 5.050 | 5.200 | 5.200 | 1,600,198 |
| 2022-12-09 | 5.630 | 5.630 | 5.215 | 5.350 | 5.350 | 1,979,109 |
| 2022-12-08 | 5.790 | 5.790 | 5.503 | 5.650 | 5.650 | 1,244,632 |
| 2022-12-07 | 5.950 | 6.000 | 5.733 | 5.850 | 5.850 | 572,120 |
| 2022-12-06 | 6.230 | 6.230 | 5.840 | 5.950 | 5.950 | 706,729 |
| 2022-12-05 | 6.370 | 6.370 | 6.200 | 6.350 | 6.350 | 1,499,079 |
| 2022-12-02 | 6.400 | 6.596 | 6.330 | 6.400 | 6.400 | 1,711,981 |
| 2022-12-01 | 6.850 | 7.000 | 6.305 | 6.400 | 6.400 | 2,274,002 |
| 2022-11-30 | 5.890 | 7.111 | 5.890 | 6.850 | 6.850 | 5,157,120 |
| 2022-11-29 | 5.750 | 5.980 | 5.600 | 5.850 | 5.850 | 537,747 |
| 2022-11-28 | 5.200 | 6.000 | 5.000 | 5.750 | 5.750 | 1,120,917 |
| 2022-11-25 | 5.200 | 5.300 | 5.060 | 5.200 | 5.200 | 261,674 |
| 2022-11-24 | 5.350 | 5.555 | 5.125 | 5.200 | 5.200 | 561,375 |
| 2022-11-23 | 5.100 | 5.700 | 4.960 | 5.350 | 5.350 | 1,183,121 |
| 2022-11-22 | 4.950 | 5.190 | 4.910 | 5.100 | 5.100 | 390,321 |
| 2022-11-21 | 4.850 | 5.000 | 4.755 | 4.950 | 4.950 | 516,260 |
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.