Theracryf (TCF) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Theracryf

Date Open High Low Close* Volume
16/05/2025 0.24p 0.27p 0.21p 0.24p 2031406
15/05/2025 0.24p 0.26p 0.21p 0.24p 128010
14/05/2025 0.24p 0.27p 0.20p 0.24p 10025068
13/05/2025 0.24p 0.24p 0.21p 0.24p 0
12/05/2025 0.24p 0.27p 0.20p 0.24p 490880
09/05/2025 0.24p 0.27p 0.23p 0.24p 1740479
08/05/2025 0.24p 0.25p 0.24p 0.24p 3000000
07/05/2025 0.24p 0.27p 0.24p 0.24p 1392591
06/05/2025 0.24p 0.27p 0.24p 0.24p 2962
02/05/2025 0.23p 0.27p 0.23p 0.24p 5147033
01/05/2025 0.23p 0.25p 0.20p 0.23p 1244610
30/04/2025 0.23p 0.25p 0.22p 0.23p 464507
29/04/2025 0.23p 0.23p 0.21p 0.23p 0
28/04/2025 0.23p 0.23p 0.21p 0.23p 0
25/04/2025 0.23p 0.25p 0.23p 0.23p 118218
24/04/2025 0.23p 0.25p 0.23p 0.23p 9716
23/04/2025 0.23p 0.25p 0.22p 0.23p 310072
22/04/2025 0.23p 0.25p 0.20p 0.23p 1064551
17/04/2025 0.23p 0.23p 0.21p 0.23p 0
16/04/2025 0.23p 0.23p 0.21p 0.23p 0
15/04/2025 0.23p 0.25p 0.23p 0.23p 12404858
14/04/2025 0.23p 0.23p 0.21p 0.23p 0
11/04/2025 0.23p 0.23p 0.21p 0.23p 0
10/04/2025 0.23p 0.25p 0.23p 0.23p 402294
09/04/2025 0.23p 0.25p 0.20p 0.23p 136746
08/04/2025 0.23p 0.25p 0.20p 0.20p 1120872
07/04/2025 0.23p 0.23p 0.21p 0.23p 0
04/04/2025 0.23p 0.25p 0.20p 0.23p 269807
03/04/2025 0.23p 0.23p 0.20p 0.23p 109887
02/04/2025 0.23p 0.23p 0.21p 0.23p 420000
01/04/2025 0.23p 0.25p 0.20p 0.23p 162501
31/03/2025 0.23p 0.24p 0.21p 0.23p 422763
28/03/2025 0.23p 0.23p 0.21p 0.23p 0
27/03/2025 0.23p 0.23p 0.21p 0.23p 0
26/03/2025 0.23p 0.23p 0.23p 0.23p 3000000
25/03/2025 0.23p 0.23p 0.20p 0.23p 338902
24/03/2025 0.23p 0.23p 0.20p 0.23p 161414
21/03/2025 0.23p 0.24p 0.23p 0.23p 280691
20/03/2025 0.23p 0.25p 0.20p 0.23p 2218419
19/03/2025 0.23p 0.24p 0.20p 0.23p 12427918
18/03/2025 0.23p 0.24p 0.23p 0.23p 130000
17/03/2025 0.23p 0.25p 0.20p 0.23p 84655000
14/03/2025 0.23p 0.23p 0.20p 0.23p 690593
13/03/2025 0.23p 0.25p 0.20p 0.23p 20447852
12/03/2025 0.23p 0.23p 0.20p 0.23p 250000
11/03/2025 0.23p 0.25p 0.23p 0.23p 8400000
10/03/2025 0.24p 0.25p 0.20p 0.23p 657546
07/03/2025 0.24p 0.24p 0.21p 0.24p 1731934
06/03/2025 0.24p 0.27p 0.20p 0.24p 83743
05/03/2025 0.24p 0.24p 0.20p 0.24p 270000
04/03/2025 0.28p 0.28p 0.20p 0.23p 6776887
03/03/2025 0.28p 0.30p 0.27p 0.28p 37207
28/02/2025 0.28p 0.30p 0.25p 0.28p 336159
27/02/2025 0.28p 0.28p 0.25p 0.28p 5027
26/02/2025 0.28p 0.28p 0.25p 0.28p 692000
25/02/2025 0.27p 0.30p 0.25p 0.28p 1874963
24/02/2025 0.28p 0.30p 0.23p 0.27p 3542565
21/02/2025 0.28p 0.28p 0.25p 0.28p 2983161
20/02/2025 0.28p 0.30p 0.25p 0.28p 4570885
19/02/2025 1.00p 1.03p 0.30p 0.30p 1723095
18/02/2025 1.00p 1.00p 0.93p 1.00p 15000
17/02/2025 1.00p 1.00p 0.93p 1.00p 61139
14/02/2025 1.00p 1.09p 0.93p 1.00p 19775
13/02/2025 1.00p 1.00p 0.90p 1.00p 400000
12/02/2025 1.00p 1.10p 0.90p 1.00p 10541
11/02/2025 1.05p 1.10p 0.90p 1.00p 237502
10/02/2025 1.05p 1.10p 1.00p 1.05p 403958
07/02/2025 1.05p 1.10p 1.00p 1.05p 322841
06/02/2025 1.05p 1.10p 1.00p 1.05p 256190
05/02/2025 1.10p 1.12p 1.00p 1.05p 905232
04/02/2025 1.13p 1.20p 1.00p 1.10p 914035
03/02/2025 1.13p 1.25p 1.05p 1.22p 1672793
31/01/2025 0.90p 1.20p 0.80p 1.13p 6722885
30/01/2025 0.93p 1.00p 0.82p 0.90p 572308
29/01/2025 1.03p 1.10p 0.90p 0.93p 1401484
28/01/2025 0.88p 1.10p 0.80p 1.03p 5933341
27/01/2025 0.88p 0.89p 0.88p 0.88p 1038929
24/01/2025 0.88p 0.95p 0.80p 0.88p 273656
23/01/2025 0.88p 0.95p 0.80p 0.88p 245190
22/01/2025 0.88p 0.95p 0.80p 0.88p 1327790
21/01/2025 0.88p 0.95p 0.80p 0.88p 711146
20/01/2025 0.88p 0.94p 0.81p 0.88p 1463640
17/01/2025 1.00p 1.00p 0.81p 0.88p 781733
16/01/2025 1.03p 1.05p 0.92p 1.00p 701863
15/01/2025 0.78p 1.10p 0.78p 1.03p 4345006
14/01/2025 0.78p 0.85p 0.75p 0.78p 852868
13/01/2025 0.75p 0.85p 0.70p 0.78p 134656
10/01/2025 0.75p 0.80p 0.75p 0.75p 158660
09/01/2025 0.75p 0.80p 0.70p 0.75p 878829
08/01/2025 0.75p 0.80p 0.74p 0.75p 87496
07/01/2025 0.75p 0.78p 0.73p 0.75p 580882
06/01/2025 0.75p 0.80p 0.70p 0.75p 3294340
03/01/2025 0.53p 0.75p 0.53p 0.75p 6557573
02/01/2025 0.53p 0.53p 0.52p 0.53p 10000
31/12/2024 0.53p 0.55p 0.50p 0.53p 3598999
30/12/2024 0.53p 0.53p 0.50p 0.53p 80300
27/12/2024 0.53p 0.53p 0.50p 0.53p 19119
24/12/2024 0.53p 0.55p 0.50p 0.53p 300190
23/12/2024 0.53p 0.54p 0.48p 0.53p 446546
20/12/2024 0.53p 0.54p 0.53p 0.53p 9346
19/12/2024 0.53p 0.53p 0.51p 0.53p 0
18/12/2024 0.53p 0.53p 0.51p 0.53p 0
17/12/2024 0.53p 0.53p 0.51p 0.53p 90813
16/12/2024 0.53p 0.53p 0.51p 0.53p 288573
13/12/2024 0.53p 0.54p 0.53p 0.53p 150000
12/12/2024 0.53p 0.54p 0.53p 0.53p 11134
11/12/2024 0.53p 0.53p 0.50p 0.53p 75111
10/12/2024 0.53p 0.53p 0.51p 0.53p 0
09/12/2024 0.53p 0.55p 0.53p 0.53p 1
06/12/2024 0.53p 0.53p 0.50p 0.53p 50000
05/12/2024 0.53p 0.53p 0.51p 0.53p 10497
04/12/2024 0.54p 0.55p 0.50p 0.53p 1010458
03/12/2024 0.54p 0.54p 0.51p 0.54p 31111
02/12/2024 0.54p 0.54p 0.52p 0.54p 0
29/11/2024 0.54p 0.58p 0.50p 0.54p 407663
28/11/2024 0.54p 0.56p 0.51p 0.54p 371246
27/11/2024 0.55p 0.59p 0.52p 0.55p 605317
26/11/2024 0.54p 0.54p 0.52p 0.54p 0
25/11/2024 0.54p 0.57p 0.53p 0.54p 341634
22/11/2024 0.54p 0.58p 0.50p 0.54p 190615
21/11/2024 0.53p 0.55p 0.52p 0.54p 327031
20/11/2024 0.53p 0.55p 0.52p 0.53p 968485
19/11/2024 0.53p 0.55p 0.49p 0.53p 280522
18/11/2024 0.53p 0.55p 0.52p 0.53p 204609
15/11/2024 0.53p 0.55p 0.51p 0.53p 3376521
14/11/2024 0.55p 0.57p 0.50p 0.53p 1430035
13/11/2024 0.60p 0.65p 0.50p 0.55p 1439669
12/11/2024 0.60p 0.60p 0.55p 0.60p 138081
11/11/2024 0.60p 0.60p 0.56p 0.60p 14839
08/11/2024 0.58p 0.58p 0.58p 0.58p 0
07/11/2024 0.58p 0.60p 0.51p 0.58p 1612804
06/11/2024 0.60p 0.62p 0.55p 0.58p 360535
05/11/2024 0.60p 0.65p 0.56p 0.60p 43076
04/11/2024 0.60p 0.65p 0.56p 0.60p 285016
01/11/2024 0.63p 0.63p 0.60p 0.63p 80000
31/10/2024 0.63p 0.65p 0.58p 0.63p 714586
30/10/2024 0.63p 0.64p 0.60p 0.63p 440405
29/10/2024 0.63p 0.63p 0.61p 0.63p 20000
28/10/2024 0.63p 0.65p 0.60p 0.63p 689856
25/10/2024 0.63p 0.63p 0.61p 0.63p 5680
24/10/2024 0.63p 0.64p 0.60p 0.63p 31060
23/10/2024 0.63p 0.65p 0.62p 0.63p 40183
22/10/2024 0.63p 0.65p 0.60p 0.63p 27042
21/10/2024 0.63p 0.67p 0.62p 0.67p 180804
18/10/2024 0.68p 0.68p 0.62p 0.63p 3456501
17/10/2024 0.73p 0.73p 0.65p 0.68p 855000
16/10/2024 0.73p 0.73p 0.68p 0.73p 30000
15/10/2024 0.75p 0.75p 0.70p 0.73p 450666
14/10/2024 0.75p 0.75p 0.71p 0.75p 6250
11/10/2024 0.75p 0.76p 0.75p 0.75p 0
10/10/2024 0.75p 0.75p 0.74p 0.75p 50000
09/10/2024 0.75p 0.75p 0.70p 0.75p 1890
08/10/2024 0.75p 0.80p 0.70p 0.75p 9756
07/10/2024 0.75p 0.80p 0.75p 0.75p 3500
04/10/2024 0.75p 0.75p 0.73p 0.75p 250000
03/10/2024 0.75p 0.75p 0.70p 0.75p 16459
02/10/2024 0.75p 0.76p 0.75p 0.75p 0
01/10/2024 0.75p 0.75p 0.70p 0.75p 288282
30/09/2024 0.75p 0.75p 0.71p 0.75p 175902
27/09/2024 0.75p 0.80p 0.70p 0.75p 766485
26/09/2024 0.78p 0.78p 0.70p 0.75p 1529182
25/09/2024 0.78p 0.78p 0.75p 0.78p 48167
24/09/2024 0.78p 0.78p 0.75p 0.78p 445000
23/09/2024 0.78p 0.80p 0.75p 0.78p 237742
20/09/2024 0.70p 0.80p 0.70p 0.78p 3600972
19/09/2024 0.70p 0.72p 0.70p 0.70p 100000
18/09/2024 0.65p 0.74p 0.65p 0.70p 2497911
17/09/2024 0.65p 0.70p 0.60p 0.65p 188700
16/09/2024 0.70p 0.70p 0.61p 0.70p 889286
13/09/2024 0.70p 0.70p 0.70p 0.70p 21582
12/09/2024 0.70p 0.70p 0.65p 0.70p 3277
11/09/2024 0.70p 0.75p 0.65p 0.70p 166784
10/09/2024 0.70p 0.75p 0.66p 0.70p 58272
09/09/2024 0.70p 0.70p 0.66p 0.70p 114727
06/09/2024 0.70p 0.73p 0.70p 0.70p 0
05/09/2024 0.70p 0.71p 0.65p 0.70p 35144
04/09/2024 0.70p 0.73p 0.70p 0.70p 0
03/09/2024 0.70p 0.75p 0.65p 0.70p 541255
02/09/2024 0.70p 0.72p 0.65p 0.70p 37500
30/08/2024 0.70p 0.70p 0.65p 0.70p 53417
29/08/2024 0.70p 0.70p 0.65p 0.70p 36995
28/08/2024 0.70p 0.72p 0.67p 0.70p 1059023
27/08/2024 0.70p 0.70p 0.67p 0.70p 20000
23/08/2024 0.70p 0.72p 0.70p 0.70p 196153
22/08/2024 0.70p 0.72p 0.67p 0.70p 1232939
21/08/2024 0.70p 0.73p 0.70p 0.70p 36691
20/08/2024 0.70p 0.75p 0.65p 0.70p 12808
19/08/2024 0.70p 0.73p 0.65p 0.70p 181628
16/08/2024 0.70p 0.74p 0.67p 0.70p 157746
15/08/2024 0.70p 0.74p 0.67p 0.70p 177427
14/08/2024 0.70p 0.74p 0.65p 0.70p 397726
13/08/2024 0.70p 0.73p 0.70p 0.70p 0
12/08/2024 0.70p 0.74p 0.67p 0.70p 389753
09/08/2024 0.70p 0.74p 0.70p 0.70p 74107
08/08/2024 0.70p 0.74p 0.70p 0.70p 27027
07/08/2024 0.65p 0.75p 0.60p 0.70p 3813012
06/08/2024 0.65p 0.65p 0.59p 0.59p 167
05/08/2024 0.75p 0.80p 0.60p 0.65p 2303192
02/08/2024 0.78p 0.79p 0.78p 0.78p 93275
01/08/2024 0.78p 0.80p 0.78p 0.78p 26250

*Close Price adjusted for both dividends and splits