Scancell Hldgs Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	16.375	16.500	15.260	15.375	153.75	1,034,777
2023-09-22	16.625	16.750	16.200	16.200	162.00	489,492
2023-09-21	16.875	17.250	16.500	16.625	166.25	1,194,762
2023-09-20	15.875	18.300	15.750	17.000	170.00	5,884,400
2023-09-19	15.750	17.000	15.750	16.000	160.00	5,214,157
2023-09-18	10.100	14.250	10.000	13.125	131.25	4,974,260
2023-09-15	9.500	10.189	9.330	10.100	101.00	2,468,945
2023-09-14	9.500	10.000	9.000	9.500	95.000	699,364
2023-09-13	9.250	9.500	9.050	9.500	95.000	160,187
2023-09-12	9.500	10.000	9.000	9.250	92.500	203,894
2023-09-11	9.750	9.790	9.220	9.500	95.000	206,868
2023-09-08	9.850	10.000	9.550	9.750	97.500	191,167
2023-09-07	9.250	10.500	9.000	9.850	98.500	1,523,110
2023-09-06	9.250	10.000	9.200	9.250	92.500	196,009
2023-09-05	8.150	9.500	7.588	9.250	92.500	2,409,460
2023-09-04	9.875	10.345	8.046	8.150	81.500	3,256,898
2023-09-01	9.750	10.172	9.500	10.000	100.00	186,856
2023-08-31	9.750	9.950	9.500	9.750	97.500	233,068
2023-08-30	9.750	10.000	9.505	9.750	97.500	127,717
2023-08-29	9.750	10.000	9.550	9.750	97.500	281,226
2023-08-25	9.750	9.990	9.670	9.750	97.500	97,326
2023-08-24	9.750	9.845	9.630	9.750	97.500	291,796
2023-08-23	10.250	10.250	9.600	9.750	97.500	260,709
2023-08-22	10.375	10.750	10.050	10.250	102.50	359,396
2023-08-21	10.500	10.750	10.000	10.375	103.75	1,369,522
2023-08-18	10.640	10.640	10.000	10.500	105.00	503,734
2023-08-17	10.750	11.000	10.500	10.750	107.50	470,736
2023-08-16	11.250	11.400	10.500	10.750	107.50	741,639
2023-08-15	11.500	11.600	11.000	11.250	112.50	188,327
2023-08-14	11.750	12.000	11.151	11.500	115.00	46,674
2023-08-11	12.000	12.250	11.550	11.750	117.50	189,384
2023-08-10	12.000	12.000	12.000	12.000	120.00	483,604
2023-08-09	12.500	13.000	12.000	12.250	122.50	367,470
2023-08-08	11.500	13.000	11.500	12.300	123.00	1,388,419
2023-08-07	10.500	12.000	10.000	11.500	115.00	780,143
2023-08-04	9.750	11.000	9.680	10.500	105.00	396,287
2023-08-03	10.750	10.790	9.662	9.750	97.500	545,179
2023-08-02	11.000	11.000	10.500	10.750	107.50	165,958
2023-08-01	10.750	11.500	10.500	10.600	106.00	274,155
2023-07-31	9.500	12.000	9.000	10.750	107.50	3,407,341
2023-07-28	9.250	9.500	8.950	9.250	92.500	614,613
2023-07-27	9.750	9.777	9.025	9.250	92.500	685,914
2023-07-26	9.850	10.500	9.500	9.800	98.000	284,698
2023-07-25	10.650	10.650	10.000	10.000	100.00	447,973
2023-07-24	10.750	10.840	10.510	10.750	107.50	148,047
2023-07-21	10.650	11.210	10.630	10.750	107.50	1,487,007
2023-07-20	10.650	11.000	10.300	10.650	106.50	475,500
2023-07-19	10.000	10.800	9.850	10.650	106.50	679,756
2023-07-18	8.810	10.640	8.810	9.700	97.000	2,777,978
2023-07-17	9.850	10.000	8.650	8.750	87.500	3,121,139
2023-07-14	10.750	11.000	9.667	9.850	98.500	1,494,432
2023-07-13	10.500	11.250	10.500	10.500	105.00	2,484,359
2023-07-12	12.875	13.000	10.075	10.375	103.75	7,499,780
2023-07-11	13.240	13.240	12.550	12.875	128.75	435,768
2023-07-10	13.250	14.500	13.000	13.375	133.75	367,539
2023-07-07	12.875	13.190	12.625	13.125	131.25	96,901
2023-07-06	13.250	13.500	12.625	13.250	132.50	391,192
2023-07-05	13.250	13.500	13.180	13.250	132.50	252,767
2023-07-04	13.250	13.266	13.060	13.250	132.50	139,815
2023-07-03	13.250	13.425	13.000	13.250	132.50	79,334

← NewerPage 14 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.