Skip to main content

TC BioPharm (Holdings) plc - American Depositary Shares (NQ: TCBP )

0.6298 -0.0002 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.6100 0.6403 0.5910 0.6298 441,337 -0.00(-0.03%)
Nov 20, 2024 0.6001 0.6599 0.5800 0.6300 658,871 +0.03(+5.83%)
Nov 19, 2024 0.6200 0.6300 0.5800 0.5953 629,447 -0.02(-2.57%)
Nov 18, 2024 0.6541 0.6600 0.5730 0.6110 1,522,680 -0.05(-7.70%)
Nov 15, 2024 0.7801 0.9599 0.5574 0.6620 27,642,022 +0.01(+2.03%)
Nov 14, 2024 0.9520 0.9700 0.6311 0.6488 1,272,932 -0.27(-29.58%)
Nov 13, 2024 1.130 1.130 0.8300 0.9213 638,024 -0.21(-18.47%)
Nov 12, 2024 1.060 1.250 1.060 1.130 1,092,555 +0.05(+4.63%)
Nov 11, 2024 1.100 1.120 1.050 1.080 441,406 -0.06(-5.26%)
Nov 08, 2024 1.150 1.160 1.085 1.140 282,090 -0.02(-1.72%)
Nov 07, 2024 1.190 1.252 1.080 1.160 462,627 -0.02(-1.69%)
Nov 06, 2024 1.340 1.340 1.140 1.180 437,703 -0.11(-8.53%)
Nov 05, 2024 1.400 1.440 1.240 1.290 439,259 -0.10(-7.19%)
Nov 04, 2024 1.340 1.530 1.280 1.390 693,071 +0.08(+6.11%)
Nov 01, 2024 1.320 1.360 1.250 1.310 216,330 -0.01(-0.76%)
Oct 31, 2024 1.330 1.370 1.123 1.320 679,616 -0.01(-0.75%)
Oct 30, 2024 1.630 1.634 1.300 1.330 1,162,576 -0.29(-17.90%)
Oct 29, 2024 1.710 1.710 1.550 1.620 505,711 -0.08(-4.71%)
Oct 28, 2024 1.680 1.750 1.500 1.700 4,356,139 +0.10(+6.25%)
Oct 25, 2024 1.940 2.270 1.600 1.600 2,205,509 -0.38(-19.19%)
Oct 24, 2024 2.040 2.250 1.890 1.980 1,026,121 -0.22(-10.00%)
Oct 23, 2024 2.590 2.600 2.150 2.200 945,615 -0.40(-15.38%)
Oct 22, 2024 3.160 3.880 2.320 2.600 12,986,136 +0.33(+14.54%)
Oct 21, 2024 4.970 5.040 1.890 2.270 3,036,943 -2.79(-55.14%)
Oct 18, 2024 5.190 5.190 5.000 5.060 68,385 -0.06(-1.17%)
Oct 17, 2024 5.070 5.245 5.000 5.120 140,194 +0.04(+0.76%)
Oct 16, 2024 5.090 5.180 4.910 5.081 102,351 -0.01(-0.17%)
Oct 15, 2024 5.080 5.200 4.950 5.090 147,944 +0.05(+0.99%)
Oct 14, 2024 5.150 5.240 4.910 5.040 190,259 -0.08(-1.56%)
Oct 11, 2024 5.180 5.330 4.990 5.120 127,606 -0.01(-0.19%)
Oct 10, 2024 5.000 5.180 4.950 5.130 88,711 +0.15(+3.01%)
Oct 09, 2024 5.100 5.300 4.780 4.980 167,352 -0.12(-2.35%)
Oct 08, 2024 6.130 6.190 5.010 5.100 301,452 -0.73(-12.52%)
Oct 07, 2024 7.860 8.247 5.390 5.830 624,568 -1.76(-23.19%)
Oct 04, 2024 7.000 7.750 6.802 7.590 375,641 +0.98(+14.83%)
Oct 03, 2024 6.100 6.905 5.745 6.610 218,183 +0.69(+11.66%)
Oct 02, 2024 5.050 6.140 5.010 5.920 364,560 +0.82(+16.08%)
Oct 01, 2024 5.000 5.300 5.000 5.100 39,594 -0.16(-3.04%)
Sep 30, 2024 5.500 5.500 5.000 5.260 54,186 -0.12(-2.23%)
Sep 27, 2024 5.810 5.990 5.020 5.380 131,277 -0.49(-8.35%)
Sep 26, 2024 6.250 6.250 5.590 5.870 185,477 -0.38(-6.08%)
Sep 25, 2024 6.500 6.500 6.140 6.250 152,242 -0.07(-1.11%)
Sep 24, 2024 6.540 6.710 6.010 6.320 182,151 +0.09(+1.44%)
Sep 23, 2024 6.450 6.500 6.100 6.230 137,472 +0.04(+0.65%)
Sep 20, 2024 6.300 6.560 6.007 6.190 115,895 -0.04(-0.64%)
Sep 19, 2024 6.520 6.630 6.000 6.230 91,233 -0.42(-6.32%)
Sep 18, 2024 6.840 7.000 5.850 6.650 146,984 -0.20(-2.92%)
Sep 17, 2024 7.590 7.790 6.800 6.850 174,245 -0.23(-3.25%)
Sep 16, 2024 7.260 7.300 6.600 7.080 313,267 +0.52(+7.93%)
Sep 13, 2024 6.500 7.000 6.300 6.560 262,574 +0.41(+6.67%)
Sep 12, 2024 5.460 6.460 5.460 6.150 203,178 +0.83(+15.60%)
Sep 11, 2024 6.000 6.070 4.320 5.320 209,112 -0.56(-9.52%)
Sep 10, 2024 6.100 6.240 5.750 5.880 146,369 +0.23(+4.07%)
Sep 09, 2024 8.000 8.000 4.850 5.650 463,369 -2.20(-28.03%)
Sep 06, 2024 7.580 8.150 7.250 7.850 323,418 +0.35(+4.67%)
Sep 05, 2024 7.190 7.600 6.700 7.500 226,751 +0.33(+4.60%)
Sep 04, 2024 7.360 8.380 6.650 7.170 357,263 -0.11(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.