Scancell Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 10.500 | 10.500 | 10.000 | 10.250 | 102.50 | 288,262 |
| 2024-03-13 | 10.400 | 11.000 | 10.400 | 10.500 | 105.00 | 82,852 |
| 2024-03-12 | 10.375 | 10.750 | 10.050 | 10.250 | 102.50 | 359,579 |
| 2024-03-11 | 11.000 | 11.166 | 10.375 | 10.375 | 103.75 | 115,547 |
| 2024-03-08 | 11.250 | 11.500 | 10.500 | 11.000 | 110.00 | 173,043 |
| 2024-03-07 | 11.500 | 11.850 | 10.600 | 11.250 | 112.50 | 545,799 |
| 2024-03-06 | 10.500 | 12.000 | 10.000 | 11.200 | 112.00 | 757,958 |
| 2024-03-05 | 10.500 | 10.700 | 10.000 | 10.500 | 105.00 | 93,556 |
| 2024-03-04 | 10.500 | 11.000 | 10.000 | 10.500 | 105.00 | 259,170 |
| 2024-03-01 | 10.500 | 11.000 | 10.250 | 10.500 | 105.00 | 250,457 |
| 2024-02-29 | 10.250 | 11.000 | 10.000 | 10.500 | 105.00 | 1,299,226 |
| 2024-02-28 | 10.750 | 11.000 | 10.125 | 10.500 | 105.00 | 218,101 |
| 2024-02-27 | 10.750 | 11.000 | 10.500 | 10.750 | 107.50 | 154,963 |
| 2024-02-26 | 11.080 | 11.080 | 10.500 | 10.750 | 107.50 | 58,810 |
| 2024-02-23 | 11.250 | 11.275 | 10.650 | 11.250 | 112.50 | 446,361 |
| 2024-02-22 | 11.250 | 12.000 | 10.500 | 11.250 | 112.50 | 203,218 |
| 2024-02-21 | 11.250 | 12.000 | 10.824 | 11.250 | 112.50 | 142,356 |
| 2024-02-20 | 11.250 | 12.000 | 11.000 | 11.250 | 112.50 | 96,077 |
| 2024-02-19 | 11.250 | 11.720 | 11.000 | 11.250 | 112.50 | 148,102 |
| 2024-02-16 | 11.000 | 12.000 | 10.500 | 11.250 | 112.50 | 605,548 |
| 2024-02-15 | 11.000 | 11.325 | 10.855 | 11.000 | 110.00 | 254,008 |
| 2024-02-14 | 11.500 | 12.000 | 10.755 | 11.000 | 110.00 | 449,369 |
| 2024-02-13 | 12.000 | 12.500 | 11.100 | 11.500 | 115.00 | 164,276 |
| 2024-02-12 | 12.000 | 12.010 | 11.500 | 12.000 | 120.00 | 213,239 |
| 2024-02-09 | 12.000 | 12.500 | 11.600 | 12.000 | 120.00 | 227,429 |
| 2024-02-08 | 12.000 | 12.500 | 11.888 | 12.000 | 120.00 | 55,582 |
| 2024-02-07 | 11.625 | 12.200 | 11.250 | 12.000 | 120.00 | 613,901 |
| 2024-02-06 | 11.625 | 12.000 | 11.250 | 11.625 | 116.25 | 160,716 |
| 2024-02-05 | 11.625 | 11.945 | 11.440 | 11.625 | 116.25 | 155,604 |
| 2024-02-02 | 11.750 | 12.000 | 11.360 | 11.625 | 116.25 | 261,502 |
| 2024-02-01 | 11.325 | 12.000 | 11.325 | 11.750 | 117.50 | 647,582 |
| 2024-01-31 | 10.850 | 11.440 | 10.650 | 11.250 | 112.50 | 421,386 |
| 2024-01-30 | 11.000 | 11.500 | 10.410 | 11.300 | 113.00 | 664,742 |
| 2024-01-29 | 10.500 | 11.000 | 10.000 | 10.500 | 105.00 | 493,819 |
| 2024-01-26 | 10.500 | 11.000 | 10.050 | 10.450 | 104.50 | 326,188 |
| 2024-01-25 | 10.750 | 11.000 | 10.050 | 10.500 | 105.00 | 529,268 |
| 2024-01-24 | 10.750 | 10.850 | 10.500 | 10.750 | 107.50 | 43,717 |
| 2024-01-23 | 10.750 | 10.750 | 10.515 | 10.750 | 107.50 | 78,747 |
| 2024-01-22 | 10.938 | 10.938 | 10.400 | 10.750 | 107.50 | 431,022 |
| 2024-01-19 | 10.875 | 11.000 | 10.750 | 10.750 | 107.50 | 57,838 |
| 2024-01-18 | 10.750 | 11.250 | 10.750 | 10.875 | 108.75 | 205,785 |
| 2024-01-17 | 10.250 | 11.888 | 10.050 | 11.000 | 110.00 | 3,381,186 |
| 2024-01-16 | 10.250 | 10.500 | 10.050 | 10.250 | 102.50 | 58,948 |
| 2024-01-15 | 10.375 | 10.750 | 10.000 | 10.250 | 102.50 | 922,151 |
| 2024-01-12 | 10.750 | 10.915 | 10.250 | 10.250 | 102.50 | 452,969 |
| 2024-01-11 | 10.750 | 10.983 | 10.500 | 10.500 | 105.00 | 72,791 |
| 2024-01-10 | 10.875 | 11.125 | 10.500 | 10.750 | 107.50 | 139,205 |
| 2024-01-09 | 10.875 | 11.250 | 10.500 | 10.875 | 108.75 | 557,633 |
| 2024-01-08 | 10.750 | 11.250 | 10.500 | 10.875 | 108.75 | 559,916 |
| 2024-01-05 | 10.500 | 11.000 | 10.000 | 10.750 | 107.50 | 251,229 |
| 2024-01-04 | 11.000 | 11.500 | 10.250 | 10.500 | 105.00 | 681,403 |
| 2024-01-03 | 11.000 | 11.350 | 10.681 | 11.000 | 110.00 | 149,571 |
| 2024-01-02 | 10.750 | 11.000 | 10.500 | 11.000 | 110.00 | 370,517 |
| 2023-12-29 | 10.750 | 10.940 | 10.500 | 10.500 | 105.00 | 135,394 |
| 2023-12-28 | 11.000 | 11.000 | 10.250 | 10.750 | 107.50 | 1,077,723 |
| 2023-12-27 | 11.000 | 11.500 | 10.625 | 11.000 | 110.00 | 572,776 |
| 2023-12-22 | 11.000 | 11.500 | 10.977 | 11.000 | 110.00 | 77,477 |
| 2023-12-21 | 11.000 | 11.500 | 10.626 | 11.000 | 110.00 | 105,392 |
| 2023-12-20 | 11.000 | 11.500 | 10.690 | 11.000 | 110.00 | 943,208 |
| 2023-12-19 | 10.750 | 11.000 | 10.645 | 11.000 | 110.00 | 286,919 |
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.