Scancell Hldgs Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	12.750	13.400	12.650	12.750	127.50	869,287
2022-07-15	12.750	13.000	12.595	12.750	127.50	65,709
2022-07-14	12.750	12.840	12.591	12.750	127.50	47,630
2022-07-13	12.750	12.840	12.700	12.750	127.50	12,397
2022-07-12	12.750	12.900	12.685	12.750	127.50	156,803
2022-07-11	12.750	12.840	12.615	12.750	127.50	113,692
2022-07-08	12.262	12.880	12.262	12.750	127.50	338,756
2022-07-07	12.776	12.776	12.155	12.250	122.50	583,532
2022-07-06	12.875	13.125	12.480	12.875	128.75	105,615
2022-07-05	12.875	13.040	12.750	12.875	128.75	151,375
2022-07-04	13.000	13.288	12.875	12.875	128.75	235,967
2022-07-01	12.875	13.500	12.763	13.250	132.50	132,267
2022-06-30	13.125	13.250	12.875	12.875	128.75	236,406
2022-06-29	13.500	13.500	13.100	13.125	131.25	99,744
2022-06-28	13.500	14.500	13.311	13.500	135.00	83,540
2022-06-27	13.750	13.750	13.280	13.500	135.00	499,993
2022-06-24	14.125	14.250	13.500	13.750	137.50	515,080
2022-06-23	14.749	14.749	14.115	14.125	141.25	443,518
2022-06-22	14.875	15.000	14.125	14.750	147.50	821,577
2022-06-21	14.375	15.000	14.250	14.875	148.75	476,871
2022-06-20	14.375	14.500	14.310	14.500	145.00	350,888
2022-06-17	14.375	14.500	14.300	14.375	143.75	190,186
2022-06-16	15.125	15.125	14.250	14.500	145.00	1,001,761
2022-06-15	13.600	15.500	13.000	15.200	152.00	4,817,749
2022-06-14	13.125	13.300	13.000	13.150	131.50	531,360
2022-06-13	13.000	13.975	13.000	13.125	131.25	1,328,677
2022-06-10	12.540	13.000	12.540	12.750	127.50	136,606
2022-06-09	12.625	12.940	12.250	12.750	127.50	716,434
2022-06-08	12.250	12.720	12.000	12.625	126.25	324,503
2022-06-07	13.000	13.000	12.125	12.250	122.50	478,910
2022-06-06	12.750	13.275	12.700	12.700	127.00	518,536
2022-06-01	12.375	12.750	12.250	12.750	127.50	253,701
2022-05-31	12.375	12.375	12.250	12.250	122.50	386,576
2022-05-30	12.375	12.388	12.375	12.375	123.75	45,969
2022-05-27	12.250	12.425	12.209	12.375	123.75	314,321
2022-05-26	12.250	12.250	12.100	12.250	122.50	9,875
2022-05-25	12.250	12.250	12.050	12.250	122.50	151,306
2022-05-24	12.375	12.375	12.250	12.375	123.75	67,264
2022-05-23	12.345	12.345	12.250	12.300	123.00	201,176
2022-05-20	12.375	12.487	12.265	12.375	123.75	90,946
2022-05-19	12.375	12.379	12.250	12.375	123.75	131,028
2022-05-18	12.625	12.665	12.250	12.375	123.75	384,936
2022-05-17	12.750	12.784	12.500	12.625	126.25	138,672
2022-05-16	12.875	13.000	12.300	12.300	123.00	289,791
2022-05-13	13.500	13.880	12.650	12.875	128.75	1,080,213
2022-05-12	14.125	14.188	12.800	13.500	135.00	609,245
2022-05-11	14.250	14.470	14.000	14.125	141.25	590,676
2022-05-10	14.375	14.475	14.200	14.400	144.00	153,094
2022-05-09	14.750	14.990	14.250	14.250	142.50	460,939
2022-05-06	14.250	14.900	14.211	14.750	147.50	461,234
2022-05-05	14.125	14.500	14.000	14.250	142.50	173,771
2022-05-04	14.125	14.200	14.000	14.125	141.25	500,940
2022-05-03	14.250	14.322	14.000	14.125	141.25	421,552
2022-04-29	14.500	14.500	14.075	14.250	142.50	669,442
2022-04-28	15.025	15.025	14.500	14.625	146.25	632,112
2022-04-27	15.480	15.480	15.000	15.125	151.25	777,503
2022-04-26	16.000	16.000	15.000	15.500	155.00	1,622,389
2022-04-25	15.875	16.200	15.500	16.000	160.00	994,389
2022-04-22	16.570	16.570	15.660	15.875	158.75	951,221
2022-04-21	17.000	17.000	16.500	16.625	166.25	314,549

← NewerPage 19 of 22 · 1,270 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.