Scancell Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 16.750 | 17.000 | 16.500 | 16.750 | 167.50 | 318,734 |
| 2024-09-04 | 16.750 | 17.000 | 16.000 | 16.750 | 167.50 | 464,916 |
| 2024-09-03 | 16.750 | 17.000 | 16.500 | 16.750 | 167.50 | 430,513 |
| 2024-09-02 | 17.250 | 17.500 | 16.500 | 16.750 | 167.50 | 355,272 |
| 2024-08-30 | 17.500 | 18.000 | 17.000 | 17.200 | 172.00 | 1,152,933 |
| 2024-08-29 | 17.500 | 18.000 | 17.000 | 17.500 | 175.00 | 381,837 |
| 2024-08-28 | 17.500 | 18.000 | 17.000 | 17.250 | 172.50 | 1,298,600 |
| 2024-08-27 | 16.750 | 18.500 | 16.000 | 17.500 | 175.00 | 1,509,632 |
| 2024-08-23 | 16.500 | 17.250 | 16.000 | 16.750 | 167.50 | 505,560 |
| 2024-08-22 | 16.750 | 17.500 | 16.250 | 16.400 | 164.00 | 1,271,123 |
| 2024-08-21 | 16.750 | 17.590 | 16.440 | 16.750 | 167.50 | 1,056,938 |
| 2024-08-20 | 16.500 | 17.770 | 16.500 | 16.750 | 167.50 | 2,344,437 |
| 2024-08-19 | 17.500 | 18.000 | 15.325 | 16.500 | 165.00 | 2,379,331 |
| 2024-08-16 | 18.750 | 19.000 | 16.800 | 16.800 | 168.00 | 1,580,240 |
| 2024-08-15 | 19.000 | 19.500 | 18.100 | 18.750 | 187.50 | 1,263,775 |
| 2024-08-14 | 19.500 | 19.540 | 18.500 | 19.000 | 190.00 | 942,504 |
| 2024-08-13 | 18.500 | 19.750 | 18.378 | 19.500 | 195.00 | 3,217,980 |
| 2024-08-12 | 18.000 | 19.000 | 18.000 | 18.500 | 185.00 | 1,502,278 |
| 2024-08-09 | 17.500 | 18.500 | 17.411 | 18.000 | 180.00 | 2,774,848 |
| 2024-08-08 | 17.000 | 18.000 | 16.700 | 17.500 | 175.00 | 2,711,096 |
| 2024-08-07 | 16.750 | 17.500 | 16.500 | 17.000 | 170.00 | 2,423,298 |
| 2024-08-06 | 15.500 | 17.000 | 15.500 | 16.500 | 165.00 | 1,564,375 |
| 2024-08-05 | 16.000 | 16.000 | 15.000 | 15.800 | 158.00 | 1,448,078 |
| 2024-08-02 | 16.000 | 16.500 | 15.500 | 16.000 | 160.00 | 1,019,639 |
| 2024-08-01 | 15.500 | 16.500 | 15.395 | 16.000 | 160.00 | 1,464,177 |
| 2024-07-31 | 15.500 | 16.000 | 15.000 | 15.500 | 155.00 | 748,044 |
| 2024-07-30 | 14.800 | 15.800 | 14.800 | 15.500 | 155.00 | 3,149,587 |
| 2024-07-29 | 14.250 | 15.000 | 14.050 | 14.500 | 145.00 | 1,364,994 |
| 2024-07-26 | 14.000 | 14.500 | 13.900 | 14.250 | 142.50 | 1,152,228 |
| 2024-07-25 | 14.500 | 14.700 | 13.500 | 14.500 | 145.00 | 816,098 |
| 2024-07-24 | 14.500 | 15.000 | 13.350 | 14.500 | 145.00 | 2,553,982 |
| 2024-07-23 | 14.000 | 14.500 | 13.500 | 14.500 | 145.00 | 2,134,001 |
| 2024-07-22 | 13.000 | 14.500 | 12.900 | 14.000 | 140.00 | 3,451,274 |
| 2024-07-19 | 12.200 | 13.800 | 12.200 | 13.000 | 130.00 | 2,907,631 |
| 2024-07-18 | 12.000 | 12.500 | 11.500 | 12.000 | 120.00 | 388,420 |
| 2024-07-17 | 12.000 | 12.491 | 11.500 | 12.000 | 120.00 | 230,548 |
| 2024-07-16 | 11.400 | 12.500 | 11.131 | 12.000 | 120.00 | 1,722,614 |
| 2024-07-15 | 11.400 | 11.800 | 11.050 | 11.400 | 114.00 | 806,582 |
| 2024-07-12 | 11.080 | 11.800 | 11.080 | 11.400 | 114.00 | 1,456,107 |
| 2024-07-11 | 10.500 | 11.490 | 10.500 | 11.000 | 110.00 | 1,993,335 |
| 2024-07-10 | 9.750 | 11.000 | 9.500 | 10.500 | 105.00 | 2,274,210 |
| 2024-07-09 | 9.750 | 10.000 | 9.625 | 9.750 | 97.500 | 252,213 |
| 2024-07-08 | 10.250 | 10.500 | 9.510 | 9.750 | 97.500 | 302,083 |
| 2024-07-05 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 687,441 |
| 2024-07-04 | 10.250 | 11.000 | 10.010 | 10.250 | 102.50 | 453,584 |
| 2024-07-03 | 10.500 | 10.740 | 10.250 | 10.250 | 102.50 | 160,777 |
| 2024-07-02 | 11.125 | 11.500 | 10.125 | 10.500 | 105.00 | 555,415 |
| 2024-07-01 | 11.125 | 11.125 | 10.750 | 11.125 | 111.25 | 202,378 |
| 2024-06-28 | 11.125 | 11.125 | 10.765 | 11.125 | 111.25 | 74,323 |
| 2024-06-27 | 11.125 | 11.500 | 10.750 | 11.125 | 111.25 | 36,239 |
| 2024-06-26 | 11.125 | 11.500 | 10.758 | 11.125 | 111.25 | 194,022 |
| 2024-06-25 | 10.000 | 11.400 | 9.500 | 11.125 | 111.25 | 1,642,507 |
| 2024-06-24 | 10.000 | 10.380 | 9.800 | 10.000 | 100.00 | 106,041 |
| 2024-06-21 | 9.750 | 10.400 | 9.500 | 10.000 | 100.00 | 70,659 |
| 2024-06-20 | 9.750 | 10.000 | 9.750 | 9.750 | 97.500 | 54,270 |
| 2024-06-19 | 10.000 | 10.377 | 9.666 | 9.750 | 97.500 | 202,979 |
| 2024-06-18 | 10.250 | 11.000 | 9.500 | 10.500 | 105.00 | 365,923 |
| 2024-06-17 | 10.250 | 10.590 | 9.500 | 10.250 | 102.50 | 245,570 |
| 2024-06-14 | 10.250 | 11.000 | 9.750 | 10.250 | 102.50 | 1,530,467 |
| 2024-06-13 | 9.750 | 10.918 | 9.510 | 10.250 | 102.50 | 736,112 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.