Scancell Hldgs Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	20.250	20.395	18.500	18.500	185.00	1,773,936
2022-01-21	20.500	21.450	20.000	20.250	202.50	1,496,799
2022-01-20	20.500	20.823	20.460	20.500	205.00	370,849
2022-01-19	21.000	21.220	20.000	20.500	205.00	226,135
2022-01-18	20.750	21.300	20.000	21.000	210.00	312,953
2022-01-17	21.000	21.400	20.000	20.750	207.50	550,820
2022-01-14	20.750	21.500	20.722	21.000	210.00	113,763
2022-01-13	21.250	21.285	20.300	20.750	207.50	340,593
2022-01-12	20.960	22.250	20.960	21.250	212.50	1,000,828
2022-01-11	20.750	21.500	20.266	20.750	207.50	279,822
2022-01-10	20.500	21.500	20.000	20.750	207.50	217,322
2022-01-07	20.500	21.300	20.300	21.000	210.00	325,132
2022-01-06	21.250	21.790	20.000	20.500	205.00	703,498
2022-01-05	21.750	22.500	20.929	21.500	215.00	934,048
2022-01-04	20.000	22.000	20.000	21.750	217.50	951,508
2021-12-31	20.000	20.480	19.500	20.000	200.00	73,884
2021-12-30	20.250	21.000	20.000	20.000	200.00	148,548
2021-12-29	20.500	20.800	19.500	20.250	202.50	144,787
2021-12-24	20.000	21.067	19.800	20.500	205.00	140,975
2021-12-23	19.500	20.400	19.350	20.000	200.00	238,215
2021-12-22	19.750	20.000	19.000	19.500	195.00	41,084,611
2021-12-21	19.750	19.955	19.700	19.750	197.50	490,654
2021-12-20	20.000	20.252	19.750	19.750	197.50	121,191
2021-12-17	20.000	20.300	19.880	20.000	200.00	228,450
2021-12-16	21.222	21.222	19.956	20.000	200.00	571,507
2021-12-15	21.500	21.950	21.000	21.250	212.50	450,635
2021-12-14	22.250	22.900	21.000	21.500	215.00	1,415,023
2021-12-13	20.000	22.250	19.500	22.250	222.50	1,306,094
2021-12-10	19.750	20.500	19.500	20.000	200.00	496,585
2021-12-09	19.750	19.900	19.610	19.750	197.50	388,897
2021-12-08	20.000	20.200	19.500	19.750	197.50	330,189
2021-12-07	20.500	20.800	19.750	20.000	200.00	354,187
2021-12-06	21.000	21.400	20.000	20.500	205.00	436,626
2021-12-03	20.000	21.100	20.000	21.100	211.00	1,292,123
2021-12-02	20.000	20.100	19.580	20.000	200.00	203,069
2021-12-01	20.210	20.210	19.500	19.750	197.50	314,622
2021-11-30	20.440	20.440	20.050	20.250	202.50	452,794
2021-11-29	21.000	21.250	20.000	20.200	202.00	481,958
2021-11-26	19.750	21.800	19.660	20.750	207.50	3,016,644
2021-11-25	20.185	20.185	19.200	19.750	197.50	1,172,009
2021-11-24	20.250	21.000	20.000	20.500	205.00	231,006
2021-11-23	20.450	20.450	20.000	20.250	202.50	315,037
2021-11-22	20.500	21.000	20.420	20.500	205.00	115,590
2021-11-19	20.000	20.962	19.500	20.500	205.00	523,177
2021-11-18	19.750	20.500	19.025	20.000	200.00	702,195
2021-11-17	20.000	20.000	19.510	19.750	197.50	120,029
2021-11-16	20.250	20.500	19.075	20.000	200.00	729,899
2021-11-15	20.000	20.500	19.950	20.250	202.50	398,246
2021-11-12	20.000	20.336	19.880	20.000	200.00	133,514
2021-11-11	20.000	20.400	19.756	20.000	200.00	211,470
2021-11-10	19.750	20.230	19.500	20.000	200.00	94,814
2021-11-09	20.000	20.280	19.500	19.750	197.50	477,451
2021-11-08	20.000	20.500	19.665	20.100	201.00	634,486
2021-11-05	20.500	20.900	19.640	20.000	200.00	285,311
2021-11-04	20.750	21.000	19.620	20.600	206.00	1,075,040
2021-11-03	19.875	21.450	19.500	20.750	207.50	1,474,847
2021-11-02	19.125	20.500	18.750	19.875	198.75	1,686,271
2021-11-01	19.750	19.800	18.800	19.000	190.00	1,058,318
2021-10-29	20.250	20.375	19.000	19.750	197.50	2,664,311
2021-10-28	21.500	22.000	18.914	20.000	200.00	1,735,398

← NewerPage 21 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.