TCBP - TC BioPharm (Holdings) plc
1.65
-0.080 -4.848%
Share volume: 211,907
Last Updated: 03-11-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.73
-0.08
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $1.72 | $1.72 | $1.80 | $1.80 | $1.43 | $1.43 | $1.65 | $1.65 | 211,907 | $211,907.00 |
| 03-10-2025 | $1.83 | $1.83 | $1.87 | $1.87 | $1.73 | $1.73 | $1.73 | $1.73 | 94,263 | $94,263.00 |
| 03-07-2025 | $1.88 | $1.88 | $1.95 | $1.95 | $1.77 | $1.77 | $1.78 | $1.78 | 163,453 | $163,453.00 |
| 03-06-2025 | $1.73 | $1.73 | $2.19 | $2.19 | $1.72 | $1.72 | $1.95 | $1.95 | 933,123 | $933,123.00 |
| 03-05-2025 | $1.83 | $1.83 | $1.92 | $1.92 | $1.70 | $1.70 | $1.73 | $1.73 | 1,700,163 | $1,700,163.00 |
| 03-04-2025 | $1.90 | $1.90 | $2.05 | $2.05 | $1.75 | $1.75 | $1.94 | $1.94 | 106,924 | $106,924.00 |
| 03-03-2025 | $1.93 | $1.93 | $2.14 | $2.14 | $1.80 | $1.80 | $1.97 | $1.97 | 97,282 | $97,282.00 |
| 02-28-2025 | $2.12 | $2.12 | $2.13 | $2.13 | $1.95 | $1.95 | $1.95 | $1.95 | 112,895 | $111,700.00 |
| 02-27-2025 | $2.02 | $2.02 | $2.32 | $2.32 | $1.95 | $1.95 | $2.17 | $2.17 | 120,137 | $120,137.00 |
| 02-26-2025 | $2.14 | $2.14 | $2.19 | $2.19 | $1.91 | $1.91 | $2.08 | $2.08 | 168,662 | $168,662.00 |