Theracryf Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 3.950 | 3.950 | 3.831 | 3.950 | 3.950 | 300,000 |
| 2022-05-16 | 3.950 | 3.970 | 3.914 | 3.950 | 3.950 | 59,668 |
| 2022-05-13 | 3.950 | 3.970 | 3.910 | 3.950 | 3.950 | 2,992 |
| 2022-05-12 | 3.950 | 3.970 | 3.950 | 3.950 | 3.950 | 24,987 |
| 2022-05-11 | 3.950 | 3.950 | 3.921 | 3.950 | 3.950 | 110,854 |
| 2022-05-10 | 3.850 | 3.950 | 3.850 | 3.950 | 3.950 | 289,533 |
| 2022-05-09 | 4.000 | 4.000 | 3.800 | 3.850 | 3.850 | 327,131 |
| 2022-05-06 | 4.150 | 4.150 | 4.130 | 4.150 | 4.150 | 484 |
| 2022-05-05 | 4.150 | 4.150 | 4.024 | 4.150 | 4.150 | 50,000 |
| 2022-05-04 | 4.150 | 4.150 | 4.020 | 4.150 | 4.150 | 93,490 |
| 2022-05-03 | 4.150 | 4.150 | 4.020 | 4.150 | 4.150 | 217,392 |
| 2022-04-29 | 4.150 | 4.300 | 4.139 | 4.150 | 4.150 | 552,272 |
| 2022-04-28 | 4.150 | 4.170 | 4.020 | 4.150 | 4.150 | 33,781 |
| 2022-04-27 | 4.150 | 4.190 | 3.950 | 4.150 | 4.150 | 120,000 |
| 2022-04-26 | 4.150 | 4.170 | 4.000 | 4.150 | 4.150 | 288,707 |
| 2022-04-25 | 4.150 | 4.220 | 4.051 | 4.150 | 4.150 | 72,433 |
| 2022-04-22 | 4.150 | 4.150 | 4.065 | 4.150 | 4.150 | 260,382 |
| 2022-04-21 | 4.150 | 4.300 | 4.070 | 4.150 | 4.150 | 148,079 |
| 2022-04-19 | 4.050 | 4.250 | 4.025 | 4.150 | 4.150 | 102,324 |
| 2022-04-14 | 4.050 | 4.100 | 4.050 | 4.050 | 4.050 | 66,958 |
| 2022-04-13 | 3.890 | 4.080 | 3.890 | 4.000 | 4.000 | 95,967 |
| 2022-04-12 | 3.950 | 4.050 | 3.810 | 3.850 | 3.850 | 191,952 |
| 2022-04-11 | 3.750 | 3.999 | 3.600 | 3.950 | 3.950 | 1,130,280 |
| 2022-04-08 | 3.750 | 3.822 | 3.645 | 3.750 | 3.750 | 552,363 |
| 2022-04-07 | 3.750 | 3.850 | 3.645 | 3.750 | 3.750 | 364,341 |
| 2022-04-06 | 3.500 | 3.990 | 3.500 | 3.750 | 3.750 | 1,405,410 |
| 2022-04-05 | 3.350 | 3.500 | 3.300 | 3.300 | 3.300 | 633,477 |
| 2022-04-04 | 3.500 | 3.550 | 3.000 | 3.350 | 3.350 | 2,349,181 |
| 2022-04-01 | 3.500 | 3.650 | 3.350 | 3.500 | 3.500 | 191,247 |
| 2022-03-31 | 3.550 | 3.670 | 3.300 | 3.500 | 3.500 | 873,996 |
| 2022-03-30 | 3.550 | 3.640 | 3.430 | 3.550 | 3.550 | 36,451 |
| 2022-03-29 | 3.550 | 3.650 | 3.410 | 3.550 | 3.550 | 590,411 |
| 2022-03-28 | 3.150 | 3.700 | 3.125 | 3.550 | 3.550 | 6,471,406 |
| 2022-03-25 | 3.150 | 3.200 | 3.120 | 3.150 | 3.150 | 275,965 |
| 2022-03-24 | 3.300 | 3.380 | 3.000 | 3.150 | 3.150 | 1,653,752 |
| 2022-03-23 | 3.450 | 3.500 | 3.300 | 3.300 | 3.300 | 77,852 |
| 2022-03-22 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 92,994 |
| 2022-03-21 | 3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 315,476 |
| 2022-03-18 | 3.650 | 3.725 | 3.500 | 3.600 | 3.600 | 25,419 |
| 2022-03-17 | 3.650 | 3.725 | 3.650 | 3.650 | 3.650 | 80 |
| 2022-03-16 | 3.750 | 3.770 | 3.500 | 3.650 | 3.650 | 50,067 |
| 2022-03-15 | 3.750 | 3.790 | 3.500 | 3.750 | 3.750 | 27,427 |
| 2022-03-14 | 3.800 | 3.900 | 3.580 | 3.900 | 3.900 | 396,890 |
| 2022-03-11 | 3.550 | 3.880 | 3.513 | 3.800 | 3.800 | 826,894 |
| 2022-03-10 | 3.550 | 3.560 | 3.510 | 3.550 | 3.550 | 8,428 |
| 2022-03-09 | 3.590 | 3.590 | 3.500 | 3.550 | 3.550 | 360,476 |
| 2022-03-08 | 3.700 | 3.750 | 3.500 | 3.700 | 3.700 | 88,013 |
| 2022-03-07 | 3.750 | 3.990 | 3.500 | 3.700 | 3.700 | 60,222 |
| 2022-03-04 | 3.800 | 3.836 | 3.500 | 3.650 | 3.650 | 440,117 |
| 2022-03-03 | 4.000 | 4.000 | 3.660 | 3.825 | 3.825 | 591,098 |
| 2022-03-02 | 4.125 | 4.125 | 4.000 | 4.125 | 4.125 | 48,359 |
| 2022-03-01 | 4.150 | 4.180 | 4.000 | 4.150 | 4.150 | 5,463 |
| 2022-02-28 | 4.150 | 4.245 | 4.000 | 4.150 | 4.150 | 151,247 |
| 2022-02-25 | 4.150 | 4.250 | 4.002 | 4.150 | 4.150 | 56,798 |
| 2022-02-24 | 4.250 | 4.500 | 4.010 | 4.150 | 4.150 | 63,050 |
| 2022-02-23 | 4.400 | 4.450 | 4.400 | 4.400 | 4.400 | 8,200 |
| 2022-02-22 | 4.400 | 4.400 | 4.300 | 4.400 | 4.400 | 2,750 |
| 2022-02-21 | 4.600 | 4.660 | 4.300 | 4.400 | 4.400 | 288,306 |
| 2022-02-18 | 4.680 | 4.680 | 4.500 | 4.600 | 4.600 | 235,389 |
| 2022-02-17 | 4.700 | 4.718 | 4.510 | 4.700 | 4.700 | 34,848 |
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.