Scancell Hldgs Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	15.375	16.410	15.000	16.000	160.00	387,672
2023-03-30	15.250	16.100	15.060	15.375	153.75	1,073,259
2023-03-29	15.670	15.670	14.880	15.250	152.50	1,494,855
2023-03-28	16.250	16.500	15.500	15.625	156.25	511,763
2023-03-27	16.250	16.408	16.000	16.250	162.50	720,519
2023-03-24	16.750	17.000	16.000	16.250	162.50	356,530
2023-03-23	16.250	16.900	15.500	16.750	167.50	475,232
2023-03-22	16.188	16.188	15.500	16.000	160.00	716,396
2023-03-21	16.250	16.500	16.010	16.250	162.50	735,417
2023-03-20	17.000	17.140	16.000	16.250	162.50	656,610
2023-03-17	16.450	17.500	16.450	17.000	170.00	318,698
2023-03-16	16.250	16.480	15.555	16.000	160.00	720,128
2023-03-15	16.000	16.480	16.000	16.250	162.50	914,422
2023-03-14	16.500	16.750	15.800	15.875	158.75	926,471
2023-03-13	16.500	16.998	16.260	16.500	165.00	347,441
2023-03-10	16.750	17.000	16.125	16.500	165.00	193,608
2023-03-09	17.000	17.000	16.500	16.750	167.50	272,220
2023-03-08	17.250	17.500	17.000	17.000	170.00	87,957
2023-03-07	17.250	17.500	17.000	17.250	172.50	182,872
2023-03-06	18.000	18.500	17.215	17.250	172.50	848,264
2023-03-03	17.750	18.400	17.633	18.000	180.00	336,752
2023-03-02	18.000	18.000	17.500	17.750	177.50	250,952
2023-03-01	18.000	18.500	17.820	18.000	180.00	137,575
2023-02-28	17.750	18.850	17.725	18.850	188.50	497,112
2023-02-27	17.750	18.500	17.500	17.750	177.50	481,732
2023-02-24	16.500	18.000	16.000	17.750	177.50	2,895,993
2023-02-23	18.250	18.500	16.000	16.500	165.00	2,629,241
2023-02-22	20.000	20.000	18.250	18.250	182.50	1,028,290
2023-02-21	18.500	21.000	18.500	20.000	200.00	4,514,038
2023-02-20	18.000	18.500	17.500	18.000	180.00	267,668
2023-02-17	18.222	18.222	17.625	18.000	180.00	277,624
2023-02-16	18.250	18.500	18.000	18.250	182.50	259,470
2023-02-15	18.999	18.999	18.050	18.250	182.50	299,831
2023-02-14	19.125	19.500	18.750	19.000	190.00	883,026
2023-02-13	18.750	19.400	18.625	19.125	191.25	812,948
2023-02-10	18.500	18.500	18.000	18.250	182.50	639,373
2023-02-09	18.625	19.000	18.402	18.625	186.25	403,834
2023-02-08	19.500	19.500	17.600	18.625	186.25	1,865,133
2023-02-07	19.500	19.500	19.000	19.500	195.00	175,924
2023-02-06	19.750	20.000	19.000	19.000	190.00	335,882
2023-02-03	19.750	20.500	19.500	19.750	197.50	412,581
2023-02-02	20.000	21.000	19.500	19.750	197.50	1,068,765
2023-02-01	19.250	21.000	19.050	20.200	202.00	1,576,794
2023-01-31	20.005	20.005	19.000	19.250	192.50	652,687
2023-01-30	21.250	21.500	20.000	20.250	202.50	1,162,700
2023-01-27	21.750	22.000	21.000	21.500	215.00	491,289
2023-01-26	23.000	23.500	21.610	22.000	220.00	1,149,760
2023-01-25	25.000	25.188	21.000	23.000	230.00	5,217,776
2023-01-24	24.750	25.500	24.500	25.000	250.00	359,555
2023-01-23	26.000	26.010	24.500	24.800	248.00	1,066,832
2023-01-20	26.000	26.300	25.500	25.750	257.50	791,015
2023-01-19	26.500	26.500	25.500	26.000	260.00	601,422
2023-01-18	25.750	26.900	25.500	26.500	265.00	573,840
2023-01-17	26.000	27.400	25.500	25.800	258.00	1,487,476
2023-01-16	25.000	26.420	24.976	26.000	260.00	1,792,479
2023-01-13	24.384	25.500	24.384	25.000	250.00	1,559,199
2023-01-12	24.250	24.500	24.000	24.250	242.50	315,244
2023-01-11	25.000	25.100	24.215	24.250	242.50	761,588
2023-01-10	25.250	25.500	24.886	25.000	250.00	591,651
2023-01-09	24.750	25.500	24.550	25.250	252.50	1,709,396

← NewerPage 16 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.