Theracryf Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 4.650 | 4.780 | 4.602 | 4.700 | 4.700 | 470,020 |
| 2022-02-15 | 4.500 | 4.690 | 4.400 | 4.650 | 4.650 | 149,211 |
| 2022-02-14 | 4.490 | 4.690 | 4.490 | 4.500 | 4.500 | 295,631 |
| 2022-02-11 | 4.590 | 4.590 | 4.400 | 4.400 | 4.400 | 857,313 |
| 2022-02-10 | 4.600 | 4.600 | 4.550 | 4.600 | 4.600 | 74,529 |
| 2022-02-09 | 4.650 | 4.700 | 4.550 | 4.600 | 4.600 | 323,608 |
| 2022-02-08 | 4.650 | 4.680 | 4.570 | 4.650 | 4.650 | 267,215 |
| 2022-02-07 | 4.650 | 4.700 | 4.601 | 4.650 | 4.650 | 204,308 |
| 2022-02-03 | 4.650 | 4.700 | 4.560 | 4.650 | 4.650 | 452,598 |
| 2022-02-02 | 4.600 | 4.700 | 4.600 | 4.600 | 4.600 | 70,108 |
| 2022-02-01 | 4.600 | 4.690 | 4.582 | 4.600 | 4.600 | 304,861 |
| 2022-01-31 | 4.700 | 4.700 | 4.550 | 4.600 | 4.600 | 571,480 |
| 2022-01-28 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 95,348 |
| 2022-01-27 | 4.800 | 4.800 | 4.700 | 4.750 | 4.750 | 37,735 |
| 2022-01-26 | 4.850 | 4.850 | 4.800 | 4.850 | 4.850 | 95,000 |
| 2022-01-25 | 4.850 | 4.887 | 4.800 | 4.850 | 4.850 | 146,060 |
| 2022-01-24 | 4.950 | 4.950 | 4.800 | 4.850 | 4.850 | 270,770 |
| 2022-01-21 | 5.070 | 5.070 | 4.900 | 4.950 | 4.950 | 235,375 |
| 2022-01-20 | 5.100 | 5.100 | 4.900 | 5.100 | 5.100 | 138,166 |
| 2022-01-19 | 5.150 | 5.170 | 5.000 | 5.100 | 5.100 | 253,914 |
| 2022-01-18 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 324,831 |
| 2022-01-17 | 5.100 | 5.200 | 4.700 | 4.700 | 4.700 | 937,015 |
| 2022-01-14 | 5.250 | 5.300 | 5.010 | 5.100 | 5.100 | 462,157 |
| 2022-01-13 | 5.330 | 5.330 | 5.200 | 5.250 | 5.250 | 192,052 |
| 2022-01-12 | 5.250 | 5.350 | 5.210 | 5.350 | 5.350 | 211,289 |
| 2022-01-11 | 5.300 | 5.500 | 5.100 | 5.250 | 5.250 | 842,022 |
| 2022-01-10 | 5.150 | 5.150 | 5.060 | 5.150 | 5.150 | 291,601 |
| 2022-01-07 | 5.150 | 5.245 | 5.000 | 5.150 | 5.150 | 509,992 |
| 2022-01-06 | 5.150 | 5.250 | 5.000 | 5.150 | 5.150 | 121,026 |
| 2022-01-05 | 5.150 | 5.297 | 5.050 | 5.150 | 5.150 | 198,126 |
| 2022-01-04 | 5.150 | 5.250 | 5.020 | 5.150 | 5.150 | 21,283 |
| 2021-12-31 | 5.150 | 5.250 | 5.050 | 5.150 | 5.150 | 93,545 |
| 2021-12-30 | 5.100 | 5.300 | 5.100 | 5.150 | 5.150 | 622,152 |
| 2021-12-29 | 5.100 | 5.180 | 5.010 | 5.100 | 5.100 | 601,786 |
| 2021-12-24 | 4.950 | 5.200 | 4.820 | 5.100 | 5.100 | 325,186 |
| 2021-12-23 | 4.950 | 4.950 | 4.803 | 4.950 | 4.950 | 140,054 |
| 2021-12-22 | 4.950 | 5.100 | 4.801 | 4.950 | 4.950 | 247,888 |
| 2021-12-21 | 4.900 | 4.980 | 4.650 | 4.950 | 4.950 | 1,196,400 |
| 2021-12-20 | 4.990 | 4.990 | 4.900 | 4.900 | 4.900 | 144,354 |
| 2021-12-17 | 5.050 | 5.095 | 4.910 | 5.050 | 5.050 | 44,460 |
| 2021-12-16 | 5.050 | 5.095 | 4.910 | 5.050 | 5.050 | 43,414 |
| 2021-12-15 | 5.050 | 5.100 | 4.910 | 5.050 | 5.050 | 236,308 |
| 2021-12-14 | 5.050 | 5.100 | 4.900 | 5.050 | 5.050 | 59,237 |
| 2021-12-13 | 5.050 | 5.070 | 4.903 | 5.050 | 5.050 | 137,866 |
| 2021-12-10 | 5.090 | 5.090 | 4.900 | 5.050 | 5.050 | 921,035 |
| 2021-12-09 | 5.100 | 5.140 | 5.000 | 5.100 | 5.100 | 475,878 |
| 2021-12-08 | 5.400 | 5.440 | 5.000 | 5.100 | 5.100 | 945,301 |
| 2021-12-07 | 5.350 | 5.500 | 5.200 | 5.400 | 5.400 | 144,979 |
| 2021-12-06 | 5.600 | 5.600 | 5.310 | 5.350 | 5.350 | 373,028 |
| 2021-12-03 | 5.650 | 5.800 | 5.350 | 5.700 | 5.700 | 894,105 |
| 2021-12-01 | 5.650 | 5.650 | 5.625 | 5.650 | 5.650 | 30,000 |
| 2021-11-30 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 2,500 |
| 2021-11-29 | 5.700 | 5.900 | 5.600 | 5.650 | 5.650 | 125,795 |
| 2021-11-26 | 5.800 | 5.900 | 5.500 | 5.700 | 5.700 | 150,367 |
| 2021-11-25 | 5.800 | 5.900 | 5.751 | 5.800 | 5.800 | 144,640 |
| 2021-11-24 | 6.000 | 6.000 | 5.740 | 5.740 | 5.740 | 311,819 |
| 2021-11-23 | 6.200 | 6.200 | 6.000 | 6.050 | 6.050 | 304,094 |
| 2021-11-22 | 6.250 | 6.400 | 5.999 | 6.200 | 6.200 | 204,281 |
| 2021-11-19 | 6.400 | 6.500 | 6.150 | 6.250 | 6.250 | 245,116 |
| 2021-11-18 | 6.400 | 6.430 | 6.333 | 6.400 | 6.400 | 105,660 |
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.