Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.4450 0.4450 0.4100 0.4300 198,687 +0.01(+2.45%)
Sep 28, 2023 0.3760 0.4400 0.3760 0.4197 72,333 +0.03(+9.01%)
Sep 27, 2023 0.3810 0.4100 0.3800 0.3850 112,538 +0.00(+1.05%)
Sep 26, 2023 0.3620 0.3999 0.3500 0.3810 131,853 +0.02(+5.25%)
Sep 25, 2023 0.3949 0.3689 0.3551 0.3620 197,877 -0.04(-10.40%)
Sep 22, 2023 0.4270 0.4462 0.3800 0.4040 142,029 -0.02(-5.39%)
Sep 21, 2023 0.4400 0.4500 0.4001 0.4270 199,231 -0.03(-5.80%)
Sep 20, 2023 0.4607 0.4791 0.4500 0.4533 140,081 -0.04(-7.30%)
Sep 19, 2023 0.4600 0.4900 0.4560 0.4890 109,650 +0.01(+2.97%)
Sep 18, 2023 0.4850 0.5000 0.4502 0.4749 178,975 +0.00(+1.00%)
Sep 15, 2023 0.4750 0.4850 0.4551 0.4702 61,351 -0.00(-1.01%)
Sep 14, 2023 0.4600 0.4800 0.4577 0.4750 123,096 -0.01(-1.25%)
Sep 13, 2023 0.4900 0.4998 0.4600 0.4810 105,431 -0.02(-3.78%)
Sep 12, 2023 0.5017 0.5353 0.4550 0.4999 200,511 +0.01(+2.02%)
Sep 11, 2023 0.5100 0.5650 0.4899 0.4900 366,953 -0.01(-2.00%)
Sep 08, 2023 0.4802 0.5372 0.4740 0.5000 268,822 +0.01(+1.98%)
Sep 07, 2023 0.5200 0.5498 0.4817 0.4903 253,563 -0.05(-9.81%)
Sep 06, 2023 0.5400 0.5900 0.5155 0.5436 273,167 -0.04(-6.23%)
Sep 05, 2023 0.5854 0.6400 0.5468 0.5797 303,132 +0.01(+1.70%)
Sep 01, 2023 0.5899 0.5899 0.5300 0.5700 107,751 +0.01(+1.79%)
Aug 31, 2023 0.5500 0.6000 0.5500 0.5600 157,479 +0.01(+1.82%)
Aug 30, 2023 0.5750 0.5851 0.5300 0.5500 264,924 -0.01(-2.03%)
Aug 29, 2023 0.5100 0.6449 0.5000 0.5614 939,790 +0.00(+0.45%)
Aug 28, 2023 0.5500 0.5661 0.5111 0.5589 163,180 +0.02(+2.93%)
Aug 25, 2023 0.5100 0.5438 0.5080 0.5430 111,179 +0.04(+6.93%)
Aug 24, 2023 0.5200 0.5300 0.4600 0.5078 219,562 -0.03(-5.65%)
Aug 23, 2023 0.4800 0.5870 0.4800 0.5382 412,820 +0.03(+6.57%)
Aug 22, 2023 0.4830 0.5233 0.4394 0.5050 292,003 +0.03(+6.70%)
Aug 21, 2023 0.5200 0.5200 0.4610 0.4733 63,876 -0.01(-1.99%)
Aug 18, 2023 0.5083 0.5210 0.4599 0.4829 226,577 -0.03(-5.30%)
Aug 17, 2023 0.5260 0.5300 0.4950 0.5099 73,660 +0.01(+1.78%)
Aug 16, 2023 0.5200 0.5480 0.4880 0.5010 208,165 -0.04(-6.65%)
Aug 15, 2023 0.5200 0.5760 0.5200 0.5367 199,340 +0.02(+4.38%)
Aug 14, 2023 0.5412 0.5600 0.4811 0.5142 334,551 -0.04(-7.90%)
Aug 11, 2023 0.5210 0.5755 0.5179 0.5583 157,819 +0.02(+3.39%)
Aug 10, 2023 0.6200 0.6200 0.5100 0.5400 356,654 -0.06(-9.85%)
Aug 09, 2023 0.6500 0.6900 0.5696 0.5990 449,851 -0.06(-8.56%)
Aug 08, 2023 0.6300 0.6900 0.6310 0.6551 397,104 +0.02(+2.36%)
Aug 07, 2023 0.7489 0.7489 0.6300 0.6400 653,387 -0.14(-17.95%)
Aug 04, 2023 0.7900 0.8588 0.7300 0.7800 583,383 -0.04(-4.88%)
Aug 03, 2023 0.8586 0.9800 0.7192 0.8200 3,964,582 +0.14(+19.74%)
Aug 02, 2023 0.5899 0.8300 0.5696 0.6848 1,871,097 +0.09(+14.29%)
Aug 01, 2023 0.5798 0.6400 0.5700 0.5992 344,401 -0.02(-3.35%)
Jul 31, 2023 0.5400 0.6490 0.5400 0.6200 624,389 +0.07(+12.81%)
Jul 28, 2023 0.5290 0.5500 0.4800 0.5496 349,551 +0.05(+9.85%)
Jul 27, 2023 0.4800 0.5699 0.4755 0.5003 870,318 +0.03(+6.00%)
Jul 26, 2023 0.4509 0.4740 0.4501 0.4720 127,505 +0.01(+2.59%)
Jul 25, 2023 0.4500 0.4688 0.4500 0.4601 127,983 +0.01(+1.88%)
Jul 24, 2023 0.4400 0.4750 0.4400 0.4516 188,845 -0.00(-0.75%)
Jul 21, 2023 0.4720 0.4780 0.4540 0.4550 125,868 -0.01(-2.15%)
Jul 20, 2023 0.4410 0.4728 0.4401 0.4650 135,325 +0.01(+1.09%)
Jul 19, 2023 0.4800 0.4900 0.4499 0.4600 225,753 -0.02(-4.17%)
Jul 18, 2023 0.4560 0.4895 0.4515 0.4800 309,276 +0.01(+2.78%)
Jul 17, 2023 0.4907 0.4999 0.4475 0.4670 293,622 -0.05(-9.06%)
Jul 14, 2023 0.5310 0.5359 0.4815 0.5135 416,765 -0.01(-1.08%)
Jul 13, 2023 0.5565 0.5800 0.4600 0.5191 691,882 -0.06(-10.50%)
Jul 12, 2023 0.5100 0.6150 0.5060 0.5800 1,308,792 +0.03(+5.26%)
Jul 11, 2023 0.5800 0.6700 0.5200 0.5510 12,602,769 +0.10(+23.27%)
Jul 10, 2023 0.4800 0.4790 0.4180 0.4470 3,448,373 -0.01(-2.25%)
Jul 07, 2023 0.4975 0.5290 0.4451 0.4573 1,520,686 -0.03(-6.02%)
Jul 06, 2023 0.5068 0.5088 0.4710 0.4866 294,742 -0.03(-6.42%)
Jul 05, 2023 0.4950 0.5300 0.4655 0.5200 395,884 +0.01(+1.96%)
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.