TC BioPharm (Holdings) plc - Warrants (TCBPW)
0.0135
+0.0013 (10.66%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 1,300 | 0.01 |
| 1/30/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 1,100 | 0.01 |
| 1/29/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 36,209 | 0.01 |
| 1/28/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 52,360 | 0.01 |
| 1/27/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 4,700 | 0.01 |
| 1/24/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 30,027 | 0.01 |
| 1/23/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 1,000 | 0.01 |
| 1/22/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 46,760 | 0.01 |
| 1/21/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 16,500 | 0.02 |
| 1/17/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 10,700 | 0.02 |
| 1/16/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 56,766 | 0.02 |
| 1/15/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 102,191 | 0.02 |
| 1/14/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 7,164 | 0.02 |
| 1/13/2025 | 0.01 | 0.02 | 0.01 | 0.02 | 56,852 | 0.02 |
| 1/10/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 2,300 | 0.01 |
| 1/08/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 16,100 | 0.01 |
| 1/07/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 50,000 | 0.01 |
| 1/06/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 126,511 | 0.01 |
| 1/03/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 68,678 | 0.01 |
| 1/02/2025 | 0.01 | 0.01 | 0.01 | 0.01 | 190,508 | 0.01 |
| 12/31/2024 | 0.01 | 0.00 | 0.01 | 0.01 | 0 | 0.01 |
| 12/30/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 159,936 | 0.01 |
| 12/27/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 30,317 | 0.01 |
| 12/26/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 384,507 | 0.01 |
| 12/24/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 3,130 | 0.01 |
| 12/23/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 21,177 | 0.01 |
| 12/20/2024 | 0.01 | 0.02 | 0.01 | 0.02 | 61,215 | 0.02 |
| 12/19/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 87,112 | 0.01 |
| 12/18/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 109,031 | 0.01 |
| 12/17/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 17,949 | 0.01 |
| 12/16/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 8,286 | 0.01 |
| 12/13/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 5,250 | 0.01 |
| 12/12/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 13,530 | 0.01 |
| 12/11/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 64,515 | 0.01 |
| 12/09/2024 | 0.01 | 0.00 | 0.02 | 0.02 | 0 | 0.02 |
| 12/06/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 19,709 | 0.01 |
| 12/05/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 9,333 | 0.01 |
| 12/04/2024 | 0.02 | 0.02 | 0.01 | 0.02 | 8,535 | 0.02 |
| 12/03/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 11,971 | 0.01 |
| 12/02/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 11,249 | 0.01 |
| 11/29/2024 | 0.02 | 0.02 | 0.01 | 0.02 | 44,921 | 0.02 |
| 11/27/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 15,267 | 0.01 |
| 11/26/2024 | 0.02 | 0.02 | 0.01 | 0.02 | 64,670 | 0.02 |
| 11/25/2024 | 0.02 | 0.02 | 0.01 | 0.02 | 3,399 | 0.02 |
| 11/22/2024 | 0.02 | 0.02 | 0.01 | 0.02 | 57,925 | 0.02 |
| 11/21/2024 | 0.01 | 0.02 | 0.01 | 0.02 | 4,600 | 0.02 |
| 11/20/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 11,290 | 0.01 |
| 11/19/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 1,997 | 0.01 |
| 11/18/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 20,454 | 0.01 |
| 11/15/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 20,029 | 0.01 |
| 11/14/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 90,280 | 0.01 |
| 11/13/2024 | 0.01 | 0.02 | 0.01 | 0.01 | 7,282 | 0.01 |
| 11/12/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 7,420 | 0.01 |
| 11/11/2024 | 0.01 | 0.01 | 0.01 | 0.01 | 10,426 | 0.01 |
| 11/08/2024 | 0.02 | 0.02 | 0.01 | 0.02 | 21,335 | 0.02 |
| 11/07/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 9,828 | 0.01 |
| 11/06/2024 | 0.01 | 0.02 | 0.01 | 0.02 | 50,192 | 0.02 |
| 11/05/2024 | 0.02 | 0.02 | 0.01 | 0.01 | 118,797 | 0.01 |
| 11/04/2024 | 0.02 | 0.02 | 0.01 | 0.02 | 102,598 | 0.02 |
| 11/01/2024 | 0.02 | 0.02 | 0.01 | 0.02 | 72,890 | 0.02 |