Scancell Hldgs Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	10.750	11.000	10.750	10.750	107.50	247,213
2023-12-15	10.750	10.875	10.588	10.750	107.50	14,458
2023-12-14	10.750	11.000	10.500	10.750	107.50	811,982
2023-12-13	10.863	10.863	10.250	10.750	107.50	1,432,268
2023-12-12	10.875	11.500	10.750	11.125	111.25	895,444
2023-12-11	11.125	11.500	10.750	10.875	108.75	862,047
2023-12-08	11.250	11.500	10.703	11.100	111.00	684,551
2023-12-07	11.750	12.000	11.000	11.300	113.00	1,933,726
2023-12-06	11.750	12.000	11.500	11.900	119.00	620,441
2023-12-05	11.650	12.000	11.300	11.800	118.00	1,552,231
2023-12-04	11.250	11.900	11.075	11.750	117.50	1,447,482
2023-12-01	11.043	11.800	11.043	11.200	112.00	3,742,089
2023-11-30	12.250	12.333	10.800	10.975	109.75	1,823,468
2023-11-29	12.690	12.690	12.125	12.250	122.50	1,198,204
2023-11-28	12.875	14.640	12.750	13.700	137.00	2,473,221
2023-11-27	12.750	12.798	12.375	12.500	125.00	265,522
2023-11-24	12.750	12.800	12.590	12.750	127.50	97,487
2023-11-23	12.750	12.958	12.500	12.750	127.50	64,685
2023-11-22	12.750	12.875	12.666	12.750	127.50	30,606
2023-11-21	13.266	13.266	12.600	12.750	127.50	657,296
2023-11-20	13.000	14.000	13.000	13.500	135.00	381,847
2023-11-17	11.875	13.000	11.500	12.750	127.50	445,241
2023-11-16	11.625	12.200	11.288	11.875	118.75	254,055
2023-11-15	11.875	12.750	11.260	11.625	116.25	63,807
2023-11-14	11.625	12.500	11.250	11.875	118.75	80,877
2023-11-13	12.000	12.500	11.272	11.625	116.25	177,015
2023-11-10	11.875	12.500	11.500	12.000	120.00	236,020
2023-11-09	12.000	12.500	11.500	11.875	118.75	250,949
2023-11-08	12.111	12.111	11.500	12.000	120.00	303,794
2023-11-07	12.250	12.475	12.000	12.250	122.50	209,980
2023-11-06	12.250	12.500	12.005	12.250	122.50	156,109
2023-11-03	12.250	12.500	12.000	12.250	122.50	44,633
2023-11-02	12.375	12.475	12.000	12.250	122.50	590,972
2023-11-01	12.375	12.713	12.000	12.375	123.75	243,561
2023-10-31	13.250	13.250	12.100	12.375	123.75	922,710
2023-10-30	13.250	13.500	12.000	12.750	127.50	1,034,246
2023-10-27	13.500	14.000	13.000	13.250	132.50	270,909
2023-10-26	13.500	13.833	13.000	13.500	135.00	181,251
2023-10-25	13.750	14.000	13.500	13.600	136.00	140,528
2023-10-24	13.750	14.000	13.600	13.750	137.50	121,252
2023-10-23	13.500	14.000	13.000	13.750	137.50	153,515
2023-10-20	13.250	14.000	12.500	13.500	135.00	887,435
2023-10-19	14.000	14.140	13.500	14.000	140.00	93,926
2023-10-18	14.000	14.500	13.855	14.000	140.00	253,743
2023-10-17	14.000	14.275	13.800	14.000	140.00	110,737
2023-10-16	14.500	15.000	14.000	14.000	140.00	108,852
2023-10-13	14.500	14.750	14.000	14.000	140.00	144,714
2023-10-12	14.750	15.000	14.000	14.500	145.00	270,046
2023-10-11	14.500	15.000	13.333	14.750	147.50	1,118,747
2023-10-10	14.750	15.000	14.500	14.750	147.50	299,856
2023-10-09	15.000	15.300	14.500	14.750	147.50	355,027
2023-10-06	15.000	15.500	14.660	15.000	150.00	139,890
2023-10-05	15.250	15.500	14.363	15.000	150.00	871,569
2023-10-04	16.000	16.500	15.010	15.250	152.50	602,742
2023-10-03	16.000	16.371	15.500	16.000	160.00	798,699
2023-10-02	16.750	17.000	16.000	16.250	162.50	400,312
2023-09-29	16.750	16.925	16.500	16.750	167.50	151,739
2023-09-28	16.875	17.050	16.500	16.750	167.50	256,935
2023-09-27	16.875	17.250	16.500	16.875	168.75	152,336
2023-09-26	15.377	17.250	15.377	16.875	168.75	922,965

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.