Theracryf (TCF) Share Price

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

Date Open High Low Close* Volume
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
31/07/2024 0.78p 0.78p 0.78p 0.78p 0
30/07/2024 0.78p 0.79p 0.75p 0.78p 82083
29/07/2024 0.78p 0.78p 0.76p 0.78p 42735
26/07/2024 0.78p 0.79p 0.75p 0.78p 197320
25/07/2024 0.83p 0.85p 0.75p 0.78p 2998426
24/07/2024 0.83p 0.84p 0.81p 0.83p 780895
23/07/2024 0.83p 0.85p 0.81p 0.83p 234058
22/07/2024 0.83p 0.85p 0.83p 0.83p 187555
19/07/2024 0.88p 0.95p 0.80p 0.83p 117313
18/07/2024 0.83p 0.85p 0.80p 0.83p 2271544
17/07/2024 0.80p 0.95p 0.80p 0.83p 5521074
16/07/2024 0.78p 0.85p 0.78p 0.80p 1308000
15/07/2024 0.80p 0.80p 0.76p 0.78p 1169973
12/07/2024 0.80p 0.85p 0.80p 0.80p 1005
11/07/2024 0.88p 0.95p 0.77p 0.80p 1671761
10/07/2024 0.85p 0.93p 0.76p 0.88p 6019946
09/07/2024 0.85p 0.85p 0.80p 0.85p 6359
08/07/2024 0.85p 0.87p 0.80p 0.85p 550027
05/07/2024 0.85p 0.85p 0.80p 0.85p 12393
04/07/2024 0.85p 0.85p 0.80p 0.85p 12776
03/07/2024 0.85p 0.87p 0.80p 0.85p 102455
02/07/2024 0.85p 0.85p 0.80p 0.85p 510000
01/07/2024 0.85p 0.85p 0.82p 0.85p 0
28/06/2024 0.85p 0.89p 0.80p 0.85p 217618
27/06/2024 0.85p 0.88p 0.80p 0.85p 96598
26/06/2024 0.85p 0.85p 0.80p 0.85p 591834
25/06/2024 0.85p 0.89p 0.85p 0.85p 560
24/06/2024 0.88p 0.89p 0.80p 0.85p 409701
21/06/2024 0.93p 0.93p 0.82p 0.88p 1500499
20/06/2024 0.98p 0.98p 0.90p 0.93p 756751
19/06/2024 0.98p 0.98p 0.93p 0.98p 611240
18/06/2024 0.98p 0.98p 0.98p 0.98p 250000
17/06/2024 0.98p 0.99p 0.90p 0.98p 101998
14/06/2024 1.00p 1.05p 0.90p 0.98p 2485502
13/06/2024 0.95p 1.00p 0.90p 1.00p 9045986
12/06/2024 0.93p 1.00p 0.86p 0.95p 11970842
11/06/2024 0.90p 1.00p 0.85p 0.93p 2743266
10/06/2024 0.90p 0.99p 0.80p 0.90p 25598
07/06/2024 0.85p 1.00p 0.80p 0.90p 1554577
06/06/2024 0.75p 0.90p 0.75p 0.85p 4325652
05/06/2024 0.70p 0.80p 0.65p 0.75p 3851134
04/06/2024 0.68p 0.73p 0.64p 0.70p 1803244
03/06/2024 0.70p 0.75p 0.60p 0.68p 899375
31/05/2024 0.70p 0.70p 0.65p 0.70p 77249
30/05/2024 0.70p 0.74p 0.67p 0.70p 199268
29/05/2024 0.70p 0.75p 0.65p 0.70p 139565
28/05/2024 0.75p 0.75p 0.62p 0.70p 2351422
24/05/2024 0.75p 0.79p 0.69p 0.75p 3785933
23/05/2024 0.75p 0.75p 0.70p 0.75p 186220
22/05/2024 0.75p 0.75p 0.70p 0.75p 1586661
21/05/2024 0.75p 0.75p 0.73p 0.75p 0
20/05/2024 0.75p 0.75p 0.71p 0.75p 371653
17/05/2024 0.75p 0.75p 0.72p 0.75p 26775
16/05/2024 0.75p 0.80p 0.72p 0.75p 73314
15/05/2024 0.75p 0.75p 0.73p 0.75p 0
14/05/2024 0.75p 0.75p 0.72p 0.75p 295689
13/05/2024 0.75p 0.80p 0.72p 0.75p 165996
10/05/2024 0.75p 0.75p 0.75p 0.75p 50000
09/05/2024 0.75p 0.75p 0.72p 0.75p 7200
08/05/2024 0.75p 0.79p 0.72p 0.75p 106983
07/05/2024 0.75p 0.79p 0.75p 0.75p 296635
03/05/2024 0.75p 0.79p 0.70p 0.75p 14825
02/05/2024 0.75p 0.79p 0.72p 0.75p 472919
01/05/2024 0.75p 0.80p 0.75p 0.75p 5625
30/04/2024 0.80p 0.85p 0.75p 0.75p 569081
29/04/2024 0.80p 0.85p 0.76p 0.85p 276632
26/04/2024 0.80p 0.81p 0.75p 0.80p 144977

*Close Price adjusted for both dividends and splits