TC BioPharm Holdings PLC (TCBP) Historical Stock Data

5.68 ↑0.28 (5.19%)

As of Market Close on February 3rd, 2023.

Historical Data

In the past 30 trading days, TCBP is down -0.77% a day on average. There have been 14 days where TC BioPharm Holdings PLC closed green and 16 days where TCBP closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	5.89	5.68	↓$0.21 (-3.57%)	5.51	6.15	787.49K
2023-02-02	5.00	5.40	↑$0.40 (8.00%)	4.90	5.63	734.25K
2023-02-01	5.26	4.97	↓$0.29 (-5.51%)	4.89	5.26	268.53K
2023-01-31	5.12	5.12	↑$0.00 (0.00%)	4.86	5.47	520.59K
2023-01-30	4.89	5.22	↑$0.33 (6.75%)	4.85	5.70	829.89K
2023-01-27	6.84	5.10	↓$1.74 (-25.44%)	4.78	7.10	5.56M
2023-01-26	4.71	5.70	↑$0.99 (21.02%)	4.25	6.09	6.84M
2023-01-25	4.18	4.05	↓$0.13 (-3.11%)	3.99	4.46	257.68K
2023-01-24	4.70	4.36	↓$0.34 (-7.23%)	4.25	4.70	352K
2023-01-23	4.54	4.77	↑$0.23 (5.07%)	4.54	5.07	377.56K
2023-01-20	4.83	4.59	↓$0.24 (-4.97%)	4.10	4.88	743.28K
2023-01-19	5.10	5.20	↑$0.10 (1.96%)	4.59	5.80	1.69M
2023-01-18	6.64	6.30	↓$0.34 (-5.12%)	5.85	8.35	29.40M
2023-01-17	5.25	4.93	↓$0.32 (-6.10%)	3.94	5.26	3.32M
2023-01-13	4.79	4.48	↓$0.31 (-6.47%)	4.38	9.61	7.72M
2023-01-12	4.40	4.46	↑$0.06 (1.36%)	4.00	4.99	591.42K
2023-01-11	3.84	4.00	↑$0.16 (4.11%)	3.47	4.30	269.11K
2023-01-10	4.00	3.73	↓$0.27 (-6.65%)	3.63	4.18	77.39K
2023-01-09	4.18	3.95	↓$0.23 (-5.50%)	3.71	4.59	232.14K
2023-01-06	3.33	3.85	↑$0.52 (15.62%)	3.18	4.10	198.62K
2023-01-05	4.66	3.49	↓$1.17 (-25.11%)	3.36	4.66	225.32K
2023-01-04	4.38	4.89	↑$0.51 (11.64%)	4.01	9.51	2.02M
2023-01-03	3.89	4.13	↑$0.24 (6.13%)	3.80	4.30	28.05K
2022-12-30	3.38	3.85	↑$0.47 (13.95%)	3.35	3.87	17K
2022-12-29	2.87	3.26	↑$0.39 (13.59%)	2.87	3.59	18.99K
2022-12-28	3.47	3.10	↓$0.37 (-10.60%)	2.82	3.47	16.73K
2022-12-27	3.88	3.12	↓$0.76 (-19.59%)	3.12	3.94	15.87K
2022-12-23	3.53	3.74	↑$0.21 (5.91%)	3.51	3.98	9.22K
2022-12-22	3.60	3.59	↓$0.01 (-0.28%)	3.52	3.66	6.92K
2022-12-21	3.79	3.68	↓$0.11 (-2.90%)	3.58	4.00	20.83K