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 )

6.230 -0.420 (-6.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2024 11.20 11.70 10.50 10.90 42,077 -0.90(-7.63%)
Jan 30, 2024 11.60 12.10 11.00 11.80 41,193 -0.50(-4.07%)
Jan 29, 2024 13.00 13.10 11.10 12.30 101,658 -1.90(-13.38%)
Jan 26, 2024 13.70 15.20 13.40 14.20 765,169 -3.25(-18.62%)
Jan 25, 2024 19.50 19.60 17.40 17.45 16,153 -3.13(-15.22%)
Jan 24, 2024 21.50 22.09 19.20 20.58 14,478 -0.72(-3.37%)
Jan 23, 2024 22.60 23.99 20.10 21.30 29,068 -1.75(-7.59%)
Jan 22, 2024 23.20 24.60 22.00 23.05 44,203 -0.35(-1.50%)
Jan 19, 2024 22.30 24.60 21.20 23.40 38,457 +2.15(+10.12%)
Jan 18, 2024 22.20 22.80 20.60 21.25 6,096 -0.95(-4.28%)
Jan 17, 2024 22.00 23.30 21.50 22.20 7,319 +0.20(+0.91%)
Jan 16, 2024 25.50 26.50 21.00 22.00 20,812 -3.50(-13.73%)
Jan 12, 2024 24.60 28.80 23.60 25.50 47,270 +1.00(+4.08%)
Jan 11, 2024 22.50 26.50 22.40 24.50 39,449 +1.90(+8.41%)
Jan 10, 2024 21.90 24.70 21.90 22.60 30,829 +0.20(+0.89%)
Jan 09, 2024 22.90 22.93 21.77 22.40 1,962 -0.05(-0.22%)
Jan 08, 2024 22.60 22.90 21.30 22.45 3,970 +0.25(+1.13%)
Jan 05, 2024 23.90 23.90 21.60 22.20 5,280 -0.10(-0.45%)
Jan 04, 2024 23.10 23.60 21.70 22.30 9,168 -0.80(-3.46%)
Jan 03, 2024 30.10 31.50 21.90 23.10 30,463 -8.20(-26.20%)
Jan 02, 2024 31.00 33.50 30.41 31.30 11,304 -0.40(-1.26%)
Dec 29, 2023 31.50 41.50 28.07 31.70 76,615 +2.70(+9.31%)
Dec 28, 2023 32.30 35.00 28.35 29.00 37,290 +0.00(+0.00%)
Dec 27, 2023 29.80 30.50 26.70 29.00 9,697 -0.20(-0.68%)
Dec 26, 2023 24.70 29.70 24.70 29.20 14,414 +4.70(+19.18%)
Dec 22, 2023 25.30 27.50 24.30 24.50 10,120 -0.50(-2.00%)
Dec 21, 2023 23.80 27.80 22.00 25.00 22,418 +4.30(+20.77%)
Dec 20, 2023 23.00 23.80 20.40 20.70 9,740 -2.04(-8.97%)
Dec 19, 2023 21.00 24.20 20.30 22.74 42,764 -3.36(-12.87%)
Dec 18, 2023 26.40 36.00 21.04 26.10 60,618 +0.30(+1.16%)
Dec 15, 2023 32.70 32.70 25.20 25.80 7,533 -4.00(-13.42%)
Dec 14, 2023 34.00 35.56 26.76 29.80 9,267 -7.80(-20.74%)
Dec 13, 2023 32.00 38.00 28.00 37.60 12,430 -1.60(-4.08%)
Dec 12, 2023 44.00 45.82 32.54 39.20 7,939 -5.02(-11.35%)
Dec 11, 2023 56.02 56.02 42.40 44.22 9,616 -20.00(-31.14%)
Dec 08, 2023 72.00 72.00 64.10 64.22 2,839 -6.68(-9.42%)
Dec 07, 2023 69.32 72.00 66.64 70.90 1,764 +4.88(+7.39%)
Dec 06, 2023 68.00 73.00 64.24 66.02 3,292 -5.04(-7.09%)
Dec 05, 2023 70.12 73.98 68.22 71.06 2,980 -3.54(-4.75%)
Dec 04, 2023 74.00 78.00 71.02 74.60 3,793 -4.40(-5.57%)
Dec 01, 2023 79.04 80.00 74.00 79.00 2,802 +5.42(+7.37%)
Nov 30, 2023 76.00 79.88 64.00 73.58 4,943 -2.62(-3.44%)
Nov 29, 2023 72.94 84.00 72.00 76.20 6,309 -1.40(-1.80%)
Nov 28, 2023 86.00 91.20 67.16 77.60 15,423 -6.40(-7.62%)
Nov 27, 2023 138.00 138.00 84.00 84.00 43,404 -28.78(-25.52%)
Nov 24, 2023 120.00 120.00 109.20 112.78 5,543 +12.78(+12.78%)
Nov 22, 2023 110.00 119.90 100.00 100.00 7,611 +0.00(+0.00%)
Nov 21, 2023 121.66 135.94 100.00 100.00 16,006 -4.00(-3.85%)
Nov 20, 2023 104.00 118.00 98.00 104.00 8,665 +9.00(+9.47%)
Nov 17, 2023 96.00 102.00 92.00 95.00 1,358 -2.50(-2.56%)
Nov 16, 2023 104.00 108.98 92.20 97.50 1,797 -5.30(-5.16%)
Nov 15, 2023 92.00 107.80 90.90 102.80 3,208 +11.42(+12.50%)
Nov 14, 2023 82.00 110.00 72.32 91.38 11,257 +9.58(+11.71%)
Nov 13, 2023 80.00 85.00 76.00 81.80 1,800 -698.20(-89.51%)
Nov 10, 2023 809.80 897.20 740.00 780.00 190 +10.00(+1.30%)
Nov 09, 2023 908.60 959.80 700.00 770.00 644 -214.00(-21.75%)
Nov 08, 2023 1100 1139 857.20 984.00 488 -75.80(-7.15%)
Nov 07, 2023 1000 1110 940.00 1060 286 +92.80(+9.60%)
Nov 06, 2023 1000 1040 924.00 967.00 148 +27.00(+2.87%)
Nov 03, 2023 867.20 1058 862.40 940.00 226 +48.00(+5.38%)
Nov 02, 2023 860.00 940.00 802.20 892.00 167 +23.00(+2.65%)
Nov 01, 2023 831.00 950.00 830.00 869.00 248 +9.00(+1.05%)
Oct 31, 2023 810.00 879.80 780.40 860.00 51 +0.00(+0.00%)
Oct 30, 2023 740.00 874.20 727.20 860.00 144 +139.80(+19.41%)
Oct 27, 2023 719.80 730.00 680.00 720.20 120 +34.00(+4.95%)
Oct 26, 2023 720.00 719.80 670.00 686.20 94 -46.80(-6.38%)
Oct 25, 2023 758.00 780.00 700.00 733.00 115 -25.00(-3.30%)
Oct 24, 2023 800.00 839.60 724.40 758.00 165 -56.00(-6.88%)
Oct 23, 2023 860.00 920.00 747.80 814.00 519 +73.60(+9.94%)
Oct 20, 2023 820.00 820.00 722.00 740.40 117 -39.60(-5.08%)
Oct 19, 2023 803.00 859.60 760.00 780.00 107 -48.20(-5.82%)
Oct 18, 2023 800.00 859.60 780.20 828.20 132 +8.00(+0.98%)
Oct 17, 2023 800.00 880.00 800.00 820.20 155 -1.40(-0.17%)
Oct 16, 2023 750.00 860.00 702.40 821.60 420 +78.40(+10.55%)
Oct 13, 2023 680.00 849.80 671.40 743.20 219 +41.20(+5.87%)
Oct 12, 2023 818.00 914.80 661.00 702.00 554 -70.00(-9.07%)
Oct 11, 2023 735.00 1100 716.20 772.00 1,389 +45.40(+6.25%)
Oct 10, 2023 735.20 784.40 660.20 726.60 43 -7.20(-0.98%)
Oct 09, 2023 708.20 757.80 700.20 733.80 14 -4.20(-0.57%)
Oct 06, 2023 736.00 744.00 701.00 738.00 41 +37.00(+5.28%)
Oct 05, 2023 720.00 760.00 660.00 701.00 89 +1.00(+0.14%)
Oct 04, 2023 760.00 776.00 669.00 700.00 68 -60.00(-7.89%)
Oct 03, 2023 799.60 799.60 752.60 760.00 24 -12.00(-1.55%)
Oct 02, 2023 790.00 900.00 740.00 772.00 77 -88.00(-10.23%)
Sep 29, 2023 890.00 890.00 820.00 860.00 99 +20.60(+2.45%)
Sep 28, 2023 752.00 880.00 752.00 839.40 36 +69.40(+9.01%)
Sep 27, 2023 762.00 820.00 760.00 770.00 56 +8.00(+1.05%)
Sep 26, 2023 724.00 799.80 700.00 762.00 65 +38.00(+5.25%)
Sep 25, 2023 789.80 737.80 710.20 724.00 98 -84.00(-10.40%)
Sep 22, 2023 854.00 892.40 760.00 808.00 71 -46.00(-5.39%)
Sep 21, 2023 880.00 900.00 800.20 854.00 99 -52.60(-5.80%)
Sep 20, 2023 921.40 958.20 900.00 906.60 70 -71.40(-7.30%)
Sep 19, 2023 920.00 980.00 912.00 978.00 54 +28.20(+2.97%)
Sep 18, 2023 970.00 1000 900.40 949.80 89 +9.40(+1.00%)
Sep 15, 2023 950.00 970.00 910.20 940.40 30 -9.60(-1.01%)
Sep 14, 2023 920.00 960.00 915.40 950.00 61 -12.00(-1.25%)
Sep 13, 2023 980.00 999.60 920.00 962.00 52 -37.80(-3.78%)
Sep 12, 2023 1003 1071 910.00 999.80 100 +19.80(+2.02%)
Sep 11, 2023 1020 1130 979.80 980.00 183 -20.00(-2.00%)
Sep 08, 2023 960.40 1074 948.00 1000 134 +19.40(+1.98%)
Sep 07, 2023 1040 1100 963.40 980.60 126 -106.60(-9.81%)
Sep 06, 2023 1080 1180 1031 1087 136 -72.20(-6.23%)
Sep 05, 2023 1171 1280 1094 1159 151 +19.40(+1.70%)
Sep 01, 2023 1180 1180 1060 1140 53 +20.00(+1.79%)
Aug 31, 2023 1100 1200 1100 1120 78 +20.00(+1.82%)
Aug 30, 2023 1150 1170 1060 1100 132 -22.80(-2.03%)
Aug 29, 2023 1020 1290 1000 1123 469 +5.00(+0.45%)
Aug 28, 2023 1100 1132 1022 1118 81 +31.80(+2.93%)
Aug 25, 2023 1020 1088 1016 1086 55 +70.40(+6.93%)
Aug 24, 2023 1040 1060 920.00 1016 109 -60.80(-5.65%)
Aug 23, 2023 960.00 1174 960.00 1076 206 +66.40(+6.57%)
Aug 22, 2023 966.00 1047 878.80 1010 146 +63.40(+6.70%)
Aug 21, 2023 1040 1040 922.00 946.60 31 -19.20(-1.99%)
Aug 18, 2023 1017 1042 919.80 965.80 113 -54.00(-5.30%)
Aug 17, 2023 1052 1060 990.00 1020 36 +17.80(+1.78%)
Aug 16, 2023 1040 1096 976.00 1002 104 -71.40(-6.65%)
Aug 15, 2023 1040 1152 1040 1073 99 +45.00(+4.38%)
Aug 14, 2023 1082 1120 962.20 1028 167 -88.20(-7.90%)
Aug 11, 2023 1042 1151 1036 1117 78 +36.60(+3.39%)
Aug 10, 2023 1240 1240 1020 1080 178 -118.00(-9.85%)
Aug 09, 2023 1300 1380 1139 1198 224 -112.20(-8.56%)
Aug 08, 2023 1260 1380 1262 1310 198 +30.20(+2.36%)
Aug 07, 2023 1498 1498 1260 1280 326 -280.00(-17.95%)
Aug 04, 2023 1580 1718 1460 1560 291 -80.00(-4.88%)
Aug 03, 2023 1717 1960 1438 1640 1,982 +270.40(+19.74%)
Aug 02, 2023 1180 1660 1139 1370 935 +171.20(+14.29%)
Aug 01, 2023 1160 1280 1140 1198 172 -41.60(-3.35%)
Jul 31, 2023 1080 1298 1080 1240 312 +140.80(+12.81%)
Jul 28, 2023 1058 1100 960.00 1099 174 +98.60(+9.85%)
Jul 27, 2023 960.00 1140 951.00 1001 435 +56.60(+6.00%)
Jul 26, 2023 901.80 948.00 900.20 944.00 63 +23.80(+2.59%)
Jul 25, 2023 900.00 937.60 900.00 920.20 63 +17.00(+1.88%)
Jul 24, 2023 880.00 950.00 880.00 903.20 94 -6.80(-0.75%)
Jul 21, 2023 944.00 956.00 908.00 910.00 62 -20.00(-2.15%)
Jul 20, 2023 882.00 945.60 880.20 930.00 67 +10.00(+1.09%)
Jul 19, 2023 960.00 980.00 899.80 920.00 112 -40.00(-4.17%)
Jul 18, 2023 912.00 979.00 903.00 960.00 154 +26.00(+2.78%)
Jul 17, 2023 981.40 999.80 895.00 934.00 146 -93.00(-9.06%)
Jul 14, 2023 1062 1072 963.00 1027 208 -11.20(-1.08%)
Jul 13, 2023 1113 1160 920.00 1038 345 -121.80(-10.50%)
Jul 12, 2023 1020 1230 1012 1160 654 +58.00(+5.26%)
Jul 11, 2023 1160 1340 1040 1102 6,301 +208.00(+23.27%)
Jul 10, 2023 960.00 958.00 836.00 894.00 1,724 -20.60(-2.25%)
Jul 07, 2023 995.00 1058 890.20 914.60 760 -58.60(-6.02%)
Jul 06, 2023 1014 1018 942.00 973.20 147 -66.80(-6.42%)
Jul 05, 2023 990.00 1060 931.00 1040 197 +20.00(+1.96%)
Jul 03, 2023 1050 1062 920.00 1020 135 -64.00(-5.90%)
Jun 30, 2023 1100 1180 960.20 1084 143 -33.80(-3.02%)
Jun 29, 2023 1200 1220 1060 1118 135 -39.80(-3.44%)
Jun 28, 2023 1177 1177 1120 1158 66 +17.80(+1.56%)
Jun 27, 2023 1220 1240 1100 1140 111 -90.00(-7.32%)
Jun 26, 2023 1298 1338 1180 1230 50 +2.60(+0.21%)
Jun 23, 2023 1124 1240 1104 1227 94 +87.60(+7.69%)
Jun 22, 2023 1194 1194 1100 1140 136 -40.40(-3.42%)
Jun 21, 2023 1240 1280 1153 1180 125 -75.00(-5.98%)
Jun 20, 2023 1202 1280 1202 1255 34 +35.00(+2.87%)
Jun 16, 2023 1220 1277 1200 1220 118 -3.80(-0.31%)
Jun 15, 2023 1260 1410 1200 1224 136 -636.40(-34.21%)
May 08, 2023 2120 2120 1540 1860 135 -259.80(-12.25%)
May 05, 2023 2040 2128 2000 2120 57 +80.00(+3.92%)
May 04, 2023 2200 2280 1900 2040 104 -180.00(-8.11%)
May 03, 2023 2260 2660 2040 2220 570 +100.00(+4.72%)
May 02, 2023 2340 2340 1885 2120 336 -120.00(-5.36%)
May 01, 2023 2220 2360 2040 2240 88 +20.00(+0.90%)
Apr 28, 2023 2380 2460 2180 2220 56 -100.00(-4.31%)
Apr 27, 2023 2660 2680 2300 2320 268 -340.00(-12.78%)
Apr 26, 2023 2920 3000 2509 2660 101 -300.00(-10.14%)
Apr 25, 2023 2800 3200 2700 2960 93 +80.00(+2.78%)
Apr 24, 2023 2820 2949 2660 2880 105 -60.00(-2.04%)
Apr 21, 2023 3000 3120 2800 2940 91 -80.00(-2.65%)
Apr 20, 2023 3120 3160 2880 3020 109 -40.00(-1.31%)
Apr 19, 2023 3000 3260 2900 3060 221 +40.00(+1.32%)
Apr 18, 2023 3680 3800 3020 3020 2,715 -180.00(-5.62%)
Apr 17, 2023 2780 3275 2780 3200 82 +420.00(+15.11%)
Apr 14, 2023 3360 4400 2681 2780 221 -580.00(-17.26%)
Apr 13, 2023 3340 3530 3200 3360 17 -40.00(-1.18%)
Apr 12, 2023 3540 3560 3300 3400 16 +20.00(+0.59%)
Apr 11, 2023 3460 3638 3300 3380 28 -100.00(-2.87%)
Apr 10, 2023 3280 3620 3170 3480 15 +40.00(+1.16%)
Apr 06, 2023 3540 3660 3120 3440 14 -20.00(-0.58%)
Apr 05, 2023 3260 3760 3260 3460 55 +120.00(+3.59%)
Apr 04, 2023 3380 3539 3200 3340 35 -60.00(-1.76%)
Apr 03, 2023 3560 3560 3200 3400 76 +200.00(+6.25%)
Mar 31, 2023 3080 3400 3080 3200 28 +100.00(+3.23%)
Mar 30, 2023 3020 4320 3020 3100 188 +20.00(+0.65%)
Mar 29, 2023 3100 3297 3040 3080 33 -20.00(-0.65%)
Mar 28, 2023 2920 3524 2920 3100 167 -410.00(-11.68%)
Mar 27, 2023 4200 4660 3360 3510 73 -730.00(-17.22%)
Mar 24, 2023 4300 4400 4060 4240 36 -380.00(-8.23%)
Mar 23, 2023 5760 5800 4300 4620 73 -1200.00(-20.62%)
Mar 22, 2023 6080 6600 5600 5820 55 -300.00(-4.90%)
Mar 21, 2023 6760 6800 6000 6120 30 -200.00(-3.16%)
Mar 20, 2023 7180 7180 6280 6320 35 -1020.00(-13.90%)
Mar 17, 2023 7700 8000 7000 7340 73 -660.00(-8.25%)
Mar 16, 2023 7080 8260 6760 8000 160 +620.00(+8.40%)
Mar 15, 2023 6420 8183 6310 7380 396 +1260.00(+20.59%)
Mar 14, 2023 6160 6400 6030 6120 34 -80.00(-1.29%)
Mar 13, 2023 6040 6557 5820 6200 23 +240.00(+4.03%)
Mar 10, 2023 6500 6609 5820 5960 68 -860.00(-12.61%)
Mar 09, 2023 7200 7560 6620 6820 55 -480.00(-6.58%)
Mar 08, 2023 7660 7938 7220 7300 52 -480.00(-6.17%)
Mar 07, 2023 8420 8747 7760 7780 67 -840.00(-9.74%)
Mar 06, 2023 8560 8800 8300 8620 34 +200.00(+2.38%)
Mar 03, 2023 8420 8608 8020 8420 23 +360.00(+4.47%)
Mar 02, 2023 8420 8620 7640 8060 48 -540.00(-6.28%)
Mar 01, 2023 8440 8660 8259 8600 20 +160.00(+1.90%)
Feb 28, 2023 8240 8700 8220 8440 30 +40.00(+0.48%)
Feb 27, 2023 8880 9070 8400 8400 43 -600.00(-6.67%)
Feb 24, 2023 8800 9420 8540 9000 63 -100.00(-1.10%)
Feb 23, 2023 10040 10420 8400 9100 236 -1140.00(-11.13%)
Feb 22, 2023 10640 11260 10040 10240 304 +200.00(+1.99%)
Feb 21, 2023 15280 15280 8520 10040 712 -4860.00(-32.62%)
Feb 17, 2023 13800 15040 13500 14900 110 +1420.00(+10.53%)
Feb 16, 2023 13420 14040 13000 13480 60 -420.00(-3.02%)
Feb 15, 2023 14700 15540 13460 13900 162 -420.00(-2.93%)
Feb 14, 2023 12200 14500 12200 14320 286 +1860.00(+14.93%)
Feb 13, 2023 11700 12960 11600 12460 275 +780.00(+6.68%)
Feb 10, 2023 11800 12980 11520 11680 161 -280.00(-2.34%)
Feb 09, 2023 10920 12160 10920 11960 164 +860.00(+7.75%)
Feb 08, 2023 11060 11740 10880 11100 71 -240.00(-2.12%)
Feb 07, 2023 11000 12300 10840 11340 202 +360.00(+3.28%)
Feb 06, 2023 11560 11600 10430 10980 120 -380.00(-3.35%)
Feb 03, 2023 11780 12300 11020 11360 405 +560.00(+5.19%)
Feb 02, 2023 10000 11300 9760 10800 504 +860.00(+8.65%)
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.