Scancell Hldgs Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	17.000	17.240	17.000	17.000	170.00	284,255
2022-04-19	17.000	17.875	16.750	17.000	170.00	923,171
2022-04-14	16.750	18.000	16.750	17.000	170.00	1,044,528
2022-04-13	17.000	17.000	16.000	16.750	167.50	1,469,231
2022-04-12	17.000	18.800	16.000	17.250	172.50	5,000,221
2022-04-11	11.000	18.400	11.000	16.900	169.00	10,518,422
2022-04-08	10.750	11.000	10.500	10.750	107.50	1,037,574
2022-04-07	11.070	11.070	10.650	10.750	107.50	447,353
2022-04-06	10.750	11.500	10.500	11.250	112.50	1,957,795
2022-04-05	10.625	11.000	10.500	10.700	107.00	1,187,697
2022-04-04	10.750	11.000	10.500	10.625	106.25	490,968
2022-04-01	10.625	11.000	10.500	10.750	107.50	726,666
2022-03-31	11.125	11.240	10.513	10.625	106.25	1,463,111
2022-03-30	11.375	11.500	11.000	11.125	111.25	622,739
2022-03-29	11.625	11.750	11.000	11.375	113.75	372,807
2022-03-28	11.500	11.500	11.260	11.500	115.00	133,443
2022-03-25	11.625	11.750	11.250	11.500	115.00	538,577
2022-03-24	11.625	11.713	11.521	11.625	116.25	193,031
2022-03-23	12.150	12.300	11.525	11.625	116.25	1,376,072
2022-03-22	12.150	12.150	12.000	12.150	121.50	189,709
2022-03-21	12.250	12.300	12.010	12.150	121.50	48,037
2022-03-18	11.400	12.500	11.300	12.250	122.50	1,140,888
2022-03-17	11.300	11.940	11.300	11.400	114.00	3,024,299
2022-03-16	11.375	11.380	11.000	11.250	112.50	947,309
2022-03-15	11.488	11.488	11.250	11.300	113.00	527,615
2022-03-14	11.500	11.700	11.282	11.500	115.00	59,603
2022-03-11	11.375	11.500	11.250	11.500	115.00	169,524
2022-03-10	11.500	11.750	11.000	11.375	113.75	231,490
2022-03-09	11.375	11.750	11.255	11.500	115.00	816,949
2022-03-08	11.500	11.500	11.000	11.375	113.75	809,250
2022-03-07	12.250	12.250	11.432	11.625	116.25	996,097
2022-03-04	13.110	13.110	12.250	12.625	126.25	533,022
2022-03-03	12.375	13.500	12.275	13.250	132.50	1,575,220
2022-03-02	12.250	12.500	11.625	12.375	123.75	839,061
2022-03-01	12.125	12.500	11.750	12.250	122.50	329,487
2022-02-28	12.500	12.750	12.000	12.050	120.50	628,701
2022-02-25	12.250	12.750	12.244	12.600	126.00	358,606
2022-02-24	13.000	13.000	12.000	12.000	120.00	1,364,094
2022-02-23	13.725	13.725	12.947	13.100	131.00	1,148,872
2022-02-22	13.625	13.750	13.275	13.750	137.50	375,284
2022-02-21	14.000	14.250	13.500	13.625	136.25	734,691
2022-02-18	14.000	14.030	13.550	14.000	140.00	1,151,565
2022-02-17	14.125	14.230	13.625	14.000	140.00	612,199
2022-02-16	14.125	14.500	14.000	14.125	141.25	594,916
2022-02-15	14.125	14.230	14.000	14.125	141.25	677,887
2022-02-14	14.625	14.625	14.000	14.125	141.25	647,111
2022-02-11	15.500	15.500	14.000	14.625	146.25	2,494,684
2022-02-10	16.750	16.750	15.500	15.500	155.00	649,201
2022-02-09	16.625	16.750	16.500	16.750	167.50	261,777
2022-02-08	17.250	17.325	16.563	16.625	166.25	513,816
2022-02-07	17.400	17.400	17.000	17.250	172.50	403,067
2022-02-04	17.750	18.000	17.065	17.500	175.00	630,524
2022-02-03	17.750	17.900	17.400	17.400	174.00	162,832
2022-02-02	18.000	18.110	17.125	17.750	177.50	461,743
2022-02-01	18.750	19.000	17.600	18.000	180.00	797,606
2022-01-31	19.500	19.845	18.550	18.700	187.00	368,631
2022-01-28	18.500	19.200	18.500	18.750	187.50	763,679
2022-01-27	18.000	18.700	17.700	18.500	185.00	516,340
2022-01-26	19.000	19.000	17.600	18.300	183.00	1,661,074
2022-01-25	19.000	19.500	18.500	19.000	190.00	389,820

← NewerPage 20 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.