Theracryf Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 3.335 | 3.335 | 3.300 | 3.300 | 3.300 | 225,300 |
| 2022-08-18 | 3.350 | 3.375 | 3.330 | 3.350 | 3.350 | 126,753 |
| 2022-08-16 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 200 |
| 2022-08-15 | 3.350 | 3.375 | 3.350 | 3.350 | 3.350 | 2,963 |
| 2022-08-12 | 3.390 | 3.390 | 3.310 | 3.350 | 3.350 | 1,049,617 |
| 2022-08-11 | 3.450 | 3.450 | 3.375 | 3.450 | 3.450 | 90,000 |
| 2022-08-10 | 3.450 | 3.530 | 3.365 | 3.450 | 3.450 | 259,642 |
| 2022-08-09 | 3.450 | 3.450 | 3.350 | 3.450 | 3.450 | 9,555 |
| 2022-08-08 | 3.450 | 3.600 | 3.450 | 3.450 | 3.450 | 1,532 |
| 2022-08-05 | 3.450 | 3.450 | 3.365 | 3.450 | 3.450 | 3,000 |
| 2022-08-04 | 3.450 | 3.450 | 3.300 | 3.450 | 3.450 | 31 |
| 2022-08-03 | 3.450 | 3.545 | 3.350 | 3.450 | 3.450 | 390,743 |
| 2022-08-02 | 3.450 | 3.600 | 3.350 | 3.450 | 3.450 | 58,700 |
| 2022-08-01 | 3.550 | 3.570 | 3.405 | 3.450 | 3.450 | 127,600 |
| 2022-07-29 | 3.500 | 3.580 | 3.430 | 3.500 | 3.500 | 2,206 |
| 2022-07-28 | 3.500 | 3.580 | 3.500 | 3.500 | 3.500 | 6,815 |
| 2022-07-27 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 447,407 |
| 2022-07-26 | 3.500 | 3.500 | 3.430 | 3.500 | 3.500 | 43,419 |
| 2022-07-25 | 3.400 | 3.600 | 3.310 | 3.550 | 3.550 | 318,714 |
| 2022-07-22 | 3.350 | 3.500 | 3.302 | 3.400 | 3.400 | 1,152,757 |
| 2022-07-21 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 20,016 |
| 2022-07-20 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 28,970 |
| 2022-07-19 | 3.350 | 3.350 | 3.250 | 3.350 | 3.350 | 250,000 |
| 2022-07-15 | 3.400 | 3.400 | 3.310 | 3.400 | 3.400 | 100,058 |
| 2022-07-14 | 3.400 | 3.440 | 3.400 | 3.400 | 3.400 | 2,907 |
| 2022-07-13 | 3.470 | 3.470 | 3.310 | 3.400 | 3.400 | 148,432 |
| 2022-07-12 | 3.500 | 3.500 | 3.402 | 3.500 | 3.500 | 150,301 |
| 2022-07-11 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 10,351 |
| 2022-07-08 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 750 |
| 2022-07-07 | 3.450 | 3.500 | 3.300 | 3.500 | 3.500 | 121,109 |
| 2022-07-06 | 3.400 | 3.590 | 3.360 | 3.450 | 3.450 | 475,000 |
| 2022-07-05 | 3.450 | 3.500 | 3.325 | 3.400 | 3.400 | 220,659 |
| 2022-07-01 | 3.450 | 3.490 | 3.450 | 3.450 | 3.450 | 28,381 |
| 2022-06-29 | 3.490 | 3.490 | 3.400 | 3.450 | 3.450 | 149,478 |
| 2022-06-27 | 3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 326,363 |
| 2022-06-24 | 3.550 | 3.600 | 3.430 | 3.550 | 3.550 | 200,000 |
| 2022-06-23 | 3.450 | 3.555 | 3.300 | 3.550 | 3.550 | 740,818 |
| 2022-06-22 | 3.500 | 3.500 | 3.420 | 3.450 | 3.450 | 75,100 |
| 2022-06-21 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 8,000 |
| 2022-06-20 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 14,183 |
| 2022-06-17 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 2,004 |
| 2022-06-16 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 132,712 |
| 2022-06-15 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 168,853 |
| 2022-06-14 | 3.600 | 3.600 | 3.450 | 3.550 | 3.550 | 325,273 |
| 2022-06-13 | 3.850 | 3.850 | 3.700 | 3.700 | 3.700 | 377,328 |
| 2022-06-10 | 3.850 | 3.940 | 3.730 | 3.850 | 3.850 | 185,000 |
| 2022-06-09 | 3.950 | 3.970 | 3.802 | 3.850 | 3.850 | 556,045 |
| 2022-06-08 | 3.850 | 4.090 | 3.428 | 3.950 | 3.950 | 1,599,156 |
| 2022-06-07 | 3.702 | 3.980 | 3.702 | 3.850 | 3.850 | 1,058,355 |
| 2022-06-06 | 3.700 | 3.700 | 3.551 | 3.700 | 3.700 | 218 |
| 2022-06-01 | 3.700 | 3.700 | 3.550 | 3.700 | 3.700 | 776,058 |
| 2022-05-31 | 3.810 | 3.810 | 3.450 | 3.700 | 3.700 | 884,672 |
| 2022-05-30 | 3.850 | 3.850 | 3.715 | 3.850 | 3.850 | 65,497 |
| 2022-05-27 | 3.850 | 3.850 | 3.812 | 3.850 | 3.850 | 33,176 |
| 2022-05-26 | 3.850 | 3.850 | 3.810 | 3.850 | 3.850 | 75,627 |
| 2022-05-25 | 3.850 | 3.886 | 3.800 | 3.850 | 3.850 | 164,630 |
| 2022-05-24 | 3.850 | 3.850 | 3.720 | 3.850 | 3.850 | 106,102 |
| 2022-05-23 | 3.750 | 4.000 | 3.720 | 3.850 | 3.850 | 61,475 |
| 2022-05-20 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 318,580 |
| 2022-05-19 | 3.950 | 4.000 | 3.800 | 3.800 | 3.800 | 93,473 |
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.