TC BioPharm Holdings PLC (TCBP) Historical Stock Data
1.34 ↓0.09 (-6.29%)
As of March 28, 2024, 12:04pm EST.
Historical Data
In the past 30 trading days, TCBP is down -0.71% a day on average. There have been 13 days where TC BioPharm Holdings PLC closed green and 17 days where TCBP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.35 | 1.52 | 381.69K |
2024-03-26 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.39 | 1.49 | 191.02K |
2024-03-25 | 1.52 | 1.44 | ↓$0.08 (-5.26%) | 1.43 | 1.59 | 225.90K |
2024-03-22 | 1.64 | 1.52 | ↓$0.12 (-7.32%) | 1.48 | 1.64 | 227.84K |
2024-03-21 | 1.53 | 1.62 | ↑$0.09 (5.88%) | 1.45 | 1.68 | 869.84K |
2024-03-20 | 1.46 | 1.54 | ↑$0.08 (5.48%) | 1.36 | 1.59 | 1.23M |
2024-03-19 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.42 | 1.52 | 328.02K |
2024-03-18 | 1.66 | 1.62 | ↓$0.04 (-2.41%) | 1.32 | 1.69 | 803.22K |
2024-03-15 | 1.93 | 1.68 | ↓$0.25 (-12.95%) | 1.59 | 1.93 | 633.26K |
2024-03-14 | 1.86 | 1.92 | ↑$0.06 (3.23%) | 1.77 | 2.05 | 1.41M |
2024-03-13 | 1.90 | 1.70 | ↓$0.20 (-10.53%) | 1.50 | 1.98 | 1.52M |
2024-03-12 | 1.89 | 1.80 | ↓$0.09 (-4.76%) | 1.73 | 2.25 | 8.55M |
2024-03-11 | 1.57 | 1.71 | ↑$0.14 (8.92%) | 1.55 | 3.17 | 139.30M |
2024-03-08 | 1.11 | 1.06 | ↓$0.05 (-4.50%) | 1.05 | 1.12 | 97.37K |
2024-03-07 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.03 | 1.15 | 184.32K |
2024-03-06 | 1.17 | 1.05 | ↓$0.12 (-10.26%) | 0.87 | 1.18 | 654.64K |
2024-03-05 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.21 | 1.29 | 148.12K |
2024-03-04 | 1.33 | 1.26 | ↓$0.07 (-5.26%) | 1.24 | 1.36 | 204.81K |
2024-03-01 | 1.27 | 1.33 | ↑$0.06 (4.72%) | 1.27 | 1.35 | 221.01K |
2024-02-29 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.21 | 1.33 | 242.63K |
2024-02-28 | 1.26 | 1.35 | ↑$0.09 (6.75%) | 1.21 | 1.37 | 474.59K |
2024-02-27 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.18 | 1.33 | 442.56K |
2024-02-26 | 1.04 | 1.21 | ↑$0.17 (16.35%) | 1.04 | 1.26 | 1.02M |
2024-02-23 | 1.22 | 1.05 | ↓$0.17 (-13.93%) | 1.01 | 1.22 | 451.70K |
2024-02-22 | 1.09 | 1.22 | ↑$0.13 (11.93%) | 1.07 | 1.42 | 1.34M |
2024-02-21 | 1.10 | 1.09 | ↓$0.01 (-0.92%) | 1.08 | 1.13 | 104.99K |
2024-02-20 | 1.06 | 1.16 | ↑$0.10 (9.43%) | 1.01 | 1.16 | 459.46K |
2024-02-16 | 1.02 | 1.08 | ↑$0.06 (5.88%) | 0.99 | 1.09 | 266.94K |
2024-02-15 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.00 | 1.09 | 227.12K |
2024-02-14 | 1.17 | 1.04 | ↓$0.13 (-11.11%) | 1.02 | 1.17 | 357.96K |
Create an account or log in to view more rows.
$TCBP has just been halted from trading due to volatility.
$TCBP Beautiful!! 😀
$TCBP I’m expecting a breakout here in the next week
$TCBP Good morning gang!
$TCBP has just been halted from trading due to volatility.
$TCBP Powell save me
$TCBP has just been halted from trading.
$TCBP Not Selling
Hodling for thousands!
$TCBP when this finally break out we could see huge upside
$TCBP not good