Scancell Hldgs Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	13.250	13.750	13.250	13.250	132.50	885,036
2022-10-11	13.250	13.500	13.000	13.000	130.00	52,473
2022-10-10	13.620	13.620	13.250	13.250	132.50	74,355
2022-10-07	13.625	14.000	13.300	13.625	136.25	706,540
2022-10-06	13.250	13.700	13.110	13.625	136.25	892,375
2022-10-05	12.750	13.500	12.600	13.300	133.00	571,895
2022-10-04	12.625	12.800	12.525	12.750	127.50	64,954
2022-10-03	12.500	12.625	12.500	12.625	126.25	113,010
2022-09-30	12.250	12.450	12.000	12.250	122.50	27,845
2022-09-29	12.250	12.400	12.000	12.250	122.50	544,736
2022-09-28	12.580	12.580	12.025	12.250	122.50	523,966
2022-09-27	12.875	12.940	12.500	12.750	127.50	92,276
2022-09-26	13.000	13.025	12.500	12.875	128.75	121,927
2022-09-23	13.375	13.548	12.825	13.000	130.00	1,030,906
2022-09-22	13.540	13.540	13.210	13.375	133.75	125,893
2022-09-21	13.500	14.340	13.500	13.625	136.25	1,945,720
2022-09-20	13.000	13.425	12.500	13.250	132.50	408,289
2022-09-16	12.875	13.250	12.250	12.800	128.00	681,959
2022-09-15	13.250	13.250	13.000	13.100	131.00	289,900
2022-09-14	13.250	13.450	13.000	13.250	132.50	181,693
2022-09-13	12.970	13.500	12.970	13.250	132.50	1,983,980
2022-09-12	12.000	12.900	12.000	12.625	126.25	712,175
2022-09-09	11.000	11.900	11.000	11.750	117.50	1,334,788
2022-09-08	11.000	11.100	10.750	10.875	108.75	386,500
2022-09-07	11.220	11.220	10.766	11.000	110.00	387,407
2022-09-06	11.250	11.500	11.000	11.250	112.50	56,909
2022-09-05	11.125	11.500	11.000	11.250	112.50	816,921
2022-09-02	11.125	11.250	11.000	11.000	110.00	618,706
2022-09-01	11.250	11.500	11.000	11.125	111.25	185,155
2022-08-31	11.625	11.700	11.400	11.500	115.00	152,147
2022-08-30	11.625	11.750	11.600	11.625	116.25	274,688
2022-08-26	11.625	11.625	11.525	11.625	116.25	121,000
2022-08-25	11.530	11.530	11.350	11.500	115.00	218,251
2022-08-24	11.875	12.000	11.500	11.750	117.50	263,961
2022-08-23	12.000	12.000	11.775	11.875	118.75	285,813
2022-08-22	12.125	12.450	12.000	12.250	122.50	387,033
2022-08-19	12.750	12.750	11.721	12.600	126.00	1,539,408
2022-08-18	12.800	13.000	12.600	12.800	128.00	155,851
2022-08-17	13.125	13.500	12.650	12.800	128.00	234,701
2022-08-16	12.750	13.640	12.500	13.250	132.50	829,053
2022-08-15	12.750	13.000	12.550	12.700	127.00	47,813
2022-08-12	12.625	12.750	12.377	12.750	127.50	158,084
2022-08-11	12.625	12.700	12.377	12.625	126.25	51,398
2022-08-10	12.125	13.000	12.000	12.000	120.00	27,085
2022-08-09	12.250	12.600	12.125	12.125	121.25	141,985
2022-08-08	12.680	12.680	12.125	12.250	122.50	529,525
2022-08-05	13.000	13.000	12.500	12.750	127.50	618,078
2022-08-04	13.110	13.110	12.814	13.000	130.00	115,012
2022-08-03	13.365	13.365	13.000	13.125	131.25	116,780
2022-08-02	13.375	13.500	13.261	13.375	133.75	34,982
2022-08-01	13.500	13.500	13.260	13.375	133.75	23,287
2022-07-29	13.375	13.500	13.260	13.375	133.75	93,804
2022-07-28	13.875	13.890	13.253	13.375	133.75	512,461
2022-07-27	13.980	13.980	13.550	13.950	139.50	232,085
2022-07-26	13.750	14.000	13.675	14.000	140.00	633,904
2022-07-25	13.625	14.000	13.500	13.800	138.00	2,406,666
2022-07-22	13.000	13.750	13.000	13.750	137.50	661,786
2022-07-21	13.000	13.450	12.888	13.000	130.00	219,998
2022-07-20	13.250	13.450	13.095	13.250	132.50	1,165,131
2022-07-19	13.250	13.480	13.100	13.250	132.50	435,633

← NewerPage 18 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.