Scancell Hldgs Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	12.925	13.500	12.925	13.250	132.50	215,796
2023-06-29	13.000	13.000	12.238	12.750	127.50	353,230
2023-06-28	13.250	13.500	12.820	13.000	130.00	165,997
2023-06-27	13.125	13.500	13.066	13.250	132.50	149,321
2023-06-26	13.250	13.400	12.675	13.000	130.00	511,289
2023-06-23	13.750	14.000	13.250	13.400	134.00	595,598
2023-06-22	14.210	14.210	13.520	13.750	137.50	467,361
2023-06-21	14.125	14.500	14.000	14.250	142.50	522,186
2023-06-20	14.250	14.276	14.085	14.250	142.50	39,668
2023-06-19	14.250	14.500	14.000	14.250	142.50	213,705
2023-06-16	14.350	14.390	14.200	14.250	142.50	243,748
2023-06-15	14.350	14.500	13.875	14.350	143.50	590,692
2023-06-14	14.350	14.500	14.200	14.350	143.50	122,760
2023-06-13	14.500	15.193	14.250	14.350	143.50	646,710
2023-06-12	14.475	14.720	14.265	14.500	145.00	153,366
2023-06-09	14.250	14.750	14.000	14.475	144.75	231,910
2023-06-08	14.875	15.100	14.100	14.250	142.50	712,867
2023-06-07	14.875	15.138	14.650	14.875	148.75	139,000
2023-06-06	15.465	15.465	14.560	14.750	147.50	343,115
2023-06-05	15.500	15.660	15.366	15.500	155.00	199,193
2023-06-02	15.375	16.000	15.000	15.500	155.00	850,190
2023-06-01	14.750	15.440	14.700	15.000	150.00	976,011
2023-05-31	14.250	15.000	14.155	15.000	150.00	151,110
2023-05-30	14.690	14.690	14.000	14.250	142.50	1,037,566
2023-05-26	15.250	15.500	14.650	14.750	147.50	429,803
2023-05-25	15.250	15.500	15.000	15.250	152.50	62,235
2023-05-24	15.625	15.625	15.250	15.250	152.50	442,399
2023-05-23	15.625	15.690	15.250	15.625	156.25	54,981
2023-05-22	15.625	16.000	15.250	15.625	156.25	64,462
2023-05-19	15.500	15.800	15.122	15.625	156.25	270,506
2023-05-18	15.125	15.250	15.000	15.250	152.50	541,143
2023-05-17	15.250	15.350	15.000	15.125	151.25	154,202
2023-05-16	15.840	15.840	15.210	15.625	156.25	104,134
2023-05-15	15.750	16.200	15.000	16.000	160.00	138,137
2023-05-12	16.000	16.089	15.000	15.750	157.50	123,315
2023-05-11	15.336	16.350	15.336	16.000	160.00	841,224
2023-05-10	15.500	15.550	15.250	15.250	152.50	96,018
2023-05-09	15.250	15.900	15.000	15.500	155.00	336,797
2023-05-05	15.818	15.818	15.250	15.250	152.50	581,279
2023-05-04	15.875	16.125	15.800	16.125	161.25	81,871
2023-05-03	15.780	16.350	15.780	15.875	158.75	535,684
2023-05-02	15.625	16.000	15.000	15.625	156.25	224,165
2023-04-28	15.750	15.750	15.510	15.650	156.50	150,700
2023-04-27	15.625	16.000	15.500	15.750	157.50	223,156
2023-04-26	16.250	16.500	15.615	15.625	156.25	973,904
2023-04-25	16.500	16.500	16.000	16.250	162.50	381,107
2023-04-24	16.860	16.860	16.250	16.250	162.50	287,120
2023-04-21	16.963	16.963	16.800	16.875	168.75	300,136
2023-04-20	17.500	17.500	16.650	17.125	171.25	695,647
2023-04-19	18.172	18.172	17.000	17.500	175.00	668,475
2023-04-18	18.500	18.700	18.000	18.250	182.50	550,387
2023-04-17	19.500	21.000	17.500	18.500	185.00	1,445,093
2023-04-14	20.500	20.500	19.220	20.000	200.00	982,135
2023-04-13	19.500	21.000	19.000	20.500	205.00	1,104,415
2023-04-12	17.500	20.240	17.500	19.500	195.00	1,704,902
2023-04-11	16.750	17.480	16.500	17.000	170.00	861,428
2023-04-06	16.500	17.000	16.000	16.750	167.50	1,644,139
2023-04-05	16.500	17.000	16.315	16.500	165.00	322,892
2023-04-04	16.250	17.000	16.000	16.500	165.00	1,278,126
2023-04-03	16.000	16.500	15.666	16.250	162.50	271,252

← NewerPage 15 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.