Scancell Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 10.125 | 11.000 | 9.120 | 9.750 | 97.500 | 759,948 |
| 2024-06-11 | 9.529 | 9.529 | 9.310 | 9.400 | 94.000 | 255,914 |
| 2024-06-10 | 9.650 | 9.650 | 9.120 | 9.650 | 96.500 | 92,276 |
| 2024-06-07 | 9.750 | 10.000 | 9.360 | 9.650 | 96.500 | 542,863 |
| 2024-06-06 | 9.750 | 9.828 | 9.510 | 9.750 | 97.500 | 125,626 |
| 2024-06-05 | 9.750 | 9.840 | 9.750 | 9.750 | 97.500 | 36,650 |
| 2024-06-04 | 10.100 | 10.500 | 9.510 | 9.750 | 97.500 | 145,552 |
| 2024-06-03 | 10.100 | 10.180 | 9.882 | 10.100 | 101.00 | 31,585 |
| 2024-05-31 | 10.100 | 10.195 | 9.850 | 10.100 | 101.00 | 177,070 |
| 2024-05-30 | 10.200 | 10.700 | 9.700 | 10.100 | 101.00 | 432,143 |
| 2024-05-29 | 10.200 | 10.270 | 10.020 | 10.200 | 102.00 | 90,352 |
| 2024-05-28 | 10.100 | 10.500 | 9.920 | 10.200 | 102.00 | 308,867 |
| 2024-05-24 | 10.100 | 10.500 | 9.700 | 10.100 | 101.00 | 631,989 |
| 2024-05-23 | 10.100 | 10.500 | 9.700 | 10.100 | 101.00 | 416,324 |
| 2024-05-22 | 10.100 | 10.500 | 9.700 | 10.100 | 101.00 | 156,890 |
| 2024-05-21 | 10.100 | 10.100 | 9.700 | 10.100 | 101.00 | 83,224 |
| 2024-05-20 | 10.100 | 10.500 | 9.600 | 10.100 | 101.00 | 119,852 |
| 2024-05-17 | 10.100 | 10.500 | 9.700 | 10.100 | 101.00 | 211,828 |
| 2024-05-16 | 10.100 | 10.200 | 9.711 | 10.100 | 101.00 | 284,226 |
| 2024-05-15 | 10.100 | 10.250 | 9.800 | 10.100 | 101.00 | 37,102 |
| 2024-05-14 | 9.875 | 10.250 | 9.750 | 10.100 | 101.00 | 327,257 |
| 2024-05-13 | 9.875 | 10.250 | 9.710 | 9.875 | 98.750 | 371,718 |
| 2024-05-10 | 9.875 | 10.190 | 9.650 | 9.875 | 98.750 | 214,593 |
| 2024-05-09 | 9.875 | 10.250 | 9.700 | 9.700 | 97.000 | 577,398 |
| 2024-05-08 | 9.400 | 10.250 | 9.215 | 9.875 | 98.750 | 762,868 |
| 2024-05-07 | 9.150 | 9.500 | 9.080 | 9.400 | 94.000 | 322,579 |
| 2024-05-03 | 9.100 | 9.500 | 8.600 | 9.150 | 91.500 | 1,054,095 |
| 2024-05-02 | 9.250 | 9.500 | 8.700 | 9.100 | 91.000 | 321,812 |
| 2024-05-01 | 9.300 | 9.500 | 9.000 | 9.250 | 92.500 | 180,216 |
| 2024-04-30 | 9.550 | 9.800 | 8.920 | 8.920 | 89.200 | 186,473 |
| 2024-04-29 | 9.550 | 9.550 | 9.300 | 9.550 | 95.500 | 198,395 |
| 2024-04-26 | 9.600 | 9.600 | 9.360 | 9.600 | 96.000 | 148,854 |
| 2024-04-25 | 9.600 | 9.800 | 9.400 | 9.600 | 96.000 | 114,837 |
| 2024-04-24 | 9.600 | 9.600 | 9.425 | 9.600 | 96.000 | 111,474 |
| 2024-04-23 | 9.600 | 9.800 | 9.420 | 9.600 | 96.000 | 319,243 |
| 2024-04-22 | 9.400 | 9.610 | 9.325 | 9.600 | 96.000 | 148,421 |
| 2024-04-19 | 9.550 | 9.785 | 9.400 | 9.600 | 96.000 | 244,525 |
| 2024-04-18 | 9.550 | 9.580 | 9.325 | 9.550 | 95.500 | 246,518 |
| 2024-04-17 | 9.650 | 9.800 | 9.300 | 9.550 | 95.500 | 256,648 |
| 2024-04-16 | 9.750 | 9.880 | 9.500 | 9.650 | 96.500 | 720,027 |
| 2024-04-15 | 10.100 | 10.250 | 9.700 | 9.850 | 98.500 | 922,482 |
| 2024-04-12 | 10.000 | 10.100 | 9.700 | 10.100 | 101.00 | 462,316 |
| 2024-04-11 | 9.850 | 10.100 | 9.700 | 10.100 | 101.00 | 291,773 |
| 2024-04-10 | 9.850 | 9.925 | 9.700 | 9.850 | 98.500 | 635,730 |
| 2024-04-09 | 10.000 | 10.000 | 9.650 | 9.850 | 98.500 | 528,857 |
| 2024-04-08 | 10.250 | 10.500 | 9.763 | 10.250 | 102.50 | 2,330,152 |
| 2024-04-05 | 10.250 | 10.400 | 10.000 | 10.250 | 102.50 | 198,907 |
| 2024-04-04 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 539,948 |
| 2024-04-03 | 10.500 | 10.700 | 10.000 | 10.250 | 102.50 | 461,386 |
| 2024-04-02 | 10.250 | 11.000 | 10.215 | 10.500 | 105.00 | 1,501,838 |
| 2024-03-28 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 239,636 |
| 2024-03-27 | 10.250 | 10.500 | 10.128 | 10.250 | 102.50 | 271,842 |
| 2024-03-26 | 10.500 | 11.100 | 10.000 | 10.250 | 102.50 | 809,333 |
| 2024-03-25 | 10.250 | 11.000 | 10.000 | 10.250 | 102.50 | 814,116 |
| 2024-03-22 | 10.440 | 10.440 | 10.000 | 10.250 | 102.50 | 183,419 |
| 2024-03-21 | 10.500 | 11.000 | 10.000 | 10.500 | 105.00 | 166,343 |
| 2024-03-20 | 10.500 | 10.613 | 10.185 | 10.500 | 105.00 | 203,604 |
| 2024-03-19 | 10.250 | 10.690 | 10.000 | 10.500 | 105.00 | 561,472 |
| 2024-03-18 | 10.250 | 10.745 | 10.000 | 10.250 | 102.50 | 315,860 |
| 2024-03-15 | 10.250 | 10.420 | 10.250 | 10.250 | 102.50 | 85,881 |
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.