Theracryf Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 5.040 | 5.040 | 4.730 | 4.850 | 4.850 | 1,619,944 |
| 2022-11-17 | 5.300 | 5.349 | 5.000 | 5.050 | 5.050 | 593,323 |
| 2022-11-16 | 5.550 | 5.700 | 5.200 | 5.300 | 5.300 | 791,229 |
| 2022-11-15 | 4.750 | 5.770 | 4.740 | 5.350 | 5.350 | 1,017,903 |
| 2022-11-14 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 189,451 |
| 2022-11-11 | 4.850 | 4.975 | 4.560 | 4.750 | 4.750 | 598,117 |
| 2022-11-10 | 4.850 | 4.975 | 4.800 | 4.850 | 4.850 | 221,177 |
| 2022-11-09 | 4.900 | 4.900 | 4.800 | 4.850 | 4.850 | 145,678 |
| 2022-11-08 | 4.850 | 5.273 | 4.830 | 4.900 | 4.900 | 1,359,999 |
| 2022-11-07 | 4.300 | 4.960 | 4.200 | 4.850 | 4.850 | 708,498 |
| 2022-11-04 | 4.350 | 4.390 | 4.200 | 4.300 | 4.300 | 608,196 |
| 2022-11-03 | 4.500 | 4.570 | 4.300 | 4.350 | 4.350 | 358,486 |
| 2022-11-02 | 4.650 | 4.700 | 4.425 | 4.500 | 4.500 | 848,652 |
| 2022-11-01 | 4.700 | 4.800 | 4.355 | 4.650 | 4.650 | 1,269,921 |
| 2022-10-31 | 4.750 | 4.900 | 4.500 | 4.700 | 4.700 | 807,470 |
| 2022-10-28 | 4.850 | 4.870 | 4.602 | 4.750 | 4.750 | 770,107 |
| 2022-10-27 | 4.975 | 4.975 | 4.745 | 4.850 | 4.850 | 849,757 |
| 2022-10-26 | 5.200 | 5.240 | 5.000 | 5.000 | 5.000 | 413,383 |
| 2022-10-25 | 5.500 | 5.500 | 4.900 | 5.200 | 5.200 | 2,094,761 |
| 2022-10-24 | 5.550 | 5.755 | 5.200 | 5.550 | 5.550 | 2,866,420 |
| 2022-10-21 | 5.200 | 5.950 | 5.000 | 5.550 | 5.550 | 2,774,730 |
| 2022-10-20 | 4.450 | 5.370 | 4.200 | 5.200 | 5.200 | 4,072,639 |
| 2022-10-19 | 4.850 | 5.000 | 4.160 | 4.450 | 4.450 | 3,086,458 |
| 2022-10-18 | 4.700 | 5.000 | 4.300 | 4.840 | 4.840 | 3,101,453 |
| 2022-10-17 | 5.050 | 5.100 | 4.500 | 4.700 | 4.700 | 1,780,021 |
| 2022-10-14 | 5.150 | 5.380 | 4.920 | 5.050 | 5.050 | 2,397,997 |
| 2022-10-13 | 5.350 | 5.540 | 4.700 | 5.100 | 5.100 | 5,780,279 |
| 2022-10-12 | 6.250 | 6.500 | 5.175 | 5.400 | 5.400 | 15,495,140 |
| 2022-10-11 | 7.700 | 7.800 | 5.600 | 5.650 | 5.650 | 19,968,650 |
| 2022-10-10 | 3.550 | 7.200 | 3.500 | 7.100 | 7.100 | 58,608,512 |
| 2022-10-07 | 2.850 | 2.851 | 2.850 | 2.850 | 2.850 | 74,091 |
| 2022-10-06 | 2.900 | 2.950 | 2.841 | 2.850 | 2.850 | 94,846 |
| 2022-10-05 | 2.950 | 2.950 | 2.830 | 2.900 | 2.900 | 153,878 |
| 2022-10-04 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 103,644 |
| 2022-10-03 | 3.050 | 3.070 | 2.900 | 2.950 | 2.950 | 281,929 |
| 2022-09-30 | 3.300 | 3.340 | 3.000 | 3.050 | 3.050 | 1,133,656 |
| 2022-09-29 | 3.350 | 3.350 | 3.200 | 3.300 | 3.300 | 347,500 |
| 2022-09-28 | 3.420 | 3.420 | 3.300 | 3.350 | 3.350 | 708,721 |
| 2022-09-27 | 3.450 | 3.500 | 3.420 | 3.450 | 3.450 | 1,069,561 |
| 2022-09-26 | 3.450 | 3.490 | 3.450 | 3.450 | 3.450 | 25,000 |
| 2022-09-23 | 3.450 | 3.500 | 3.420 | 3.450 | 3.450 | 700,000 |
| 2022-09-22 | 3.400 | 3.500 | 3.370 | 3.450 | 3.450 | 660,609 |
| 2022-09-21 | 3.500 | 3.500 | 3.367 | 3.400 | 3.400 | 354,431 |
| 2022-09-20 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 359,240 |
| 2022-09-16 | 3.550 | 3.640 | 3.500 | 3.550 | 3.550 | 2,428,107 |
| 2022-09-15 | 3.370 | 3.694 | 3.370 | 3.550 | 3.550 | 2,069,958 |
| 2022-09-14 | 3.250 | 3.370 | 3.200 | 3.350 | 3.350 | 562,850 |
| 2022-09-13 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 116,560 |
| 2022-09-12 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 25,000 |
| 2022-09-09 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 1,131 |
| 2022-09-08 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 140,040 |
| 2022-09-05 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 300 |
| 2022-09-02 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 211 |
| 2022-09-01 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 37,412 |
| 2022-08-31 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 1,027,884 |
| 2022-08-30 | 3.300 | 3.300 | 3.160 | 3.250 | 3.250 | 526,014 |
| 2022-08-26 | 3.350 | 3.350 | 3.301 | 3.350 | 3.350 | 169,992 |
| 2022-08-25 | 3.350 | 3.350 | 3.314 | 3.350 | 3.350 | 12,861 |
| 2022-08-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 5,605,976 |
| 2022-08-23 | 3.350 | 3.390 | 3.300 | 3.350 | 3.350 | 250,037 |
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.