Scancell Holdings plc (SCLP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:43PM BST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 0.00 | 0.00 | 0.00 | 9.70 | 9.70 | 650,000 |
| May 08, 2024 | 9.40 | 10.25 | 9.22 | 9.88 | 9.88 | 762,868 |
| May 07, 2024 | 9.15 | 9.50 | 9.08 | 9.40 | 9.40 | 322,579 |
| May 03, 2024 | 9.10 | 9.50 | 8.60 | 9.15 | 9.15 | 1,054,095 |
| May 02, 2024 | 9.25 | 9.50 | 8.70 | 9.10 | 9.10 | 321,812 |
| May 01, 2024 | 9.30 | 9.50 | 9.00 | 9.25 | 9.25 | 180,216 |
| Apr 30, 2024 | 9.55 | 9.80 | 8.92 | 8.92 | 8.92 | 186,473 |
| Apr 29, 2024 | 9.60 | 9.50 | 9.30 | 9.55 | 9.55 | 198,395 |
| Apr 26, 2024 | 9.60 | 9.50 | 9.36 | 9.60 | 9.60 | 148,854 |
| Apr 25, 2024 | 9.60 | 9.80 | 9.40 | 9.60 | 9.60 | 114,837 |
| Apr 24, 2024 | 9.60 | 9.54 | 9.43 | 9.60 | 9.60 | 111,474 |
| Apr 23, 2024 | 9.60 | 9.80 | 9.42 | 9.60 | 9.60 | 319,243 |
| Apr 22, 2024 | 9.40 | 9.61 | 9.32 | 9.60 | 9.60 | 148,421 |
| Apr 19, 2024 | 9.55 | 9.78 | 9.40 | 9.60 | 9.60 | 244,525 |
| Apr 18, 2024 | 9.55 | 9.58 | 9.32 | 9.55 | 9.55 | 246,518 |
| Apr 17, 2024 | 9.65 | 9.80 | 9.30 | 9.55 | 9.55 | 256,648 |
| Apr 16, 2024 | 9.75 | 9.88 | 9.50 | 9.65 | 9.65 | 720,027 |
| Apr 15, 2024 | 10.10 | 10.25 | 9.70 | 9.85 | 9.85 | 922,482 |
| Apr 12, 2024 | 10.00 | 9.88 | 9.70 | 10.10 | 10.10 | 462,316 |
| Apr 11, 2024 | 9.85 | 9.95 | 9.70 | 10.10 | 10.10 | 291,773 |
| Apr 10, 2024 | 9.85 | 9.93 | 9.70 | 9.85 | 9.85 | 635,730 |
| Apr 09, 2024 | 10.25 | 10.00 | 9.65 | 9.85 | 9.85 | 528,857 |
| Apr 08, 2024 | 10.25 | 10.50 | 9.76 | 10.25 | 10.25 | 2,330,152 |
| Apr 05, 2024 | 10.25 | 10.40 | 10.00 | 10.25 | 10.25 | 198,907 |
| Apr 04, 2024 | 10.25 | 10.29 | 10.00 | 10.25 | 10.25 | 539,948 |
| Apr 03, 2024 | 10.50 | 10.70 | 10.00 | 10.25 | 10.25 | 461,386 |
| Apr 02, 2024 | 10.25 | 11.00 | 10.22 | 10.50 | 10.50 | 1,501,838 |
| Mar 28, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 239,636 |
| Mar 27, 2024 | 10.25 | 10.50 | 10.13 | 10.25 | 10.25 | 271,842 |
| Mar 26, 2024 | 10.50 | 11.10 | 10.00 | 10.25 | 10.25 | 835,751 |
| Mar 25, 2024 | 10.25 | 11.00 | 10.00 | 10.25 | 10.25 | 814,116 |
| Mar 22, 2024 | 10.50 | 10.44 | 10.00 | 10.25 | 10.25 | 183,419 |
| Mar 21, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 166,343 |
| Mar 20, 2024 | 10.50 | 10.61 | 10.19 | 10.50 | 10.50 | 203,604 |
| Mar 19, 2024 | 10.25 | 10.69 | 10.00 | 10.50 | 10.50 | 561,472 |
| Mar 18, 2024 | 10.25 | 10.74 | 10.00 | 10.25 | 10.25 | 315,860 |
| Mar 15, 2024 | 10.25 | 10.42 | 10.25 | 10.25 | 10.25 | 85,881 |
| Mar 14, 2024 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | 288,262 |
| Mar 13, 2024 | 10.38 | 11.00 | 10.40 | 10.50 | 10.50 | 82,852 |
| Mar 12, 2024 | 10.38 | 10.75 | 10.05 | 10.25 | 10.25 | 359,579 |
| Mar 11, 2024 | 11.00 | 11.17 | 10.50 | 10.38 | 10.38 | 115,547 |
| Mar 08, 2024 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 173,043 |
| Mar 07, 2024 | 11.50 | 11.85 | 10.60 | 11.25 | 11.25 | 545,799 |
| Mar 06, 2024 | 10.50 | 12.00 | 10.00 | 11.20 | 11.20 | 757,958 |
| Mar 05, 2024 | 10.50 | 10.70 | 10.00 | 10.50 | 10.50 | 93,556 |
| Mar 04, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 259,170 |
| Mar 01, 2024 | 10.50 | 11.00 | 10.25 | 10.50 | 10.50 | 250,457 |
| Feb 29, 2024 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 1,299,226 |
| Feb 28, 2024 | 10.75 | 11.00 | 10.13 | 10.50 | 10.50 | 218,101 |
| Feb 27, 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 154,963 |
| Feb 26, 2024 | 11.25 | 11.08 | 10.50 | 10.75 | 10.75 | 58,810 |
| Feb 23, 2024 | 11.25 | 11.27 | 10.65 | 11.25 | 11.25 | 446,361 |
| Feb 22, 2024 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | 203,218 |
| Feb 21, 2024 | 11.25 | 12.00 | 10.82 | 11.25 | 11.25 | 142,356 |
| Feb 20, 2024 | 11.25 | 12.00 | 11.00 | 11.25 | 11.25 | 96,077 |
| Feb 19, 2024 | 11.25 | 11.72 | 11.00 | 11.25 | 11.25 | 148,102 |
| Feb 16, 2024 | 11.00 | 12.00 | 10.50 | 11.25 | 11.25 | 605,548 |
| Feb 15, 2024 | 11.00 | 11.32 | 10.85 | 11.00 | 11.00 | 254,008 |
| Feb 14, 2024 | 11.50 | 12.00 | 10.76 | 11.00 | 11.00 | 449,369 |
| Feb 13, 2024 | 12.00 | 12.50 | 11.10 | 11.50 | 11.50 | 164,276 |
| Feb 12, 2024 | 12.00 | 12.01 | 11.50 | 12.00 | 12.00 | 213,239 |
| Feb 09, 2024 | 12.00 | 12.50 | 11.60 | 12.00 | 12.00 | 227,429 |
| Feb 08, 2024 | 12.00 | 12.50 | 11.89 | 12.00 | 12.00 | 55,582 |
| Feb 07, 2024 | 11.63 | 12.20 | 11.25 | 12.00 | 12.00 | 613,901 |
| Feb 06, 2024 | 11.63 | 12.00 | 11.25 | 11.63 | 11.63 | 160,716 |
| Feb 05, 2024 | 11.63 | 11.94 | 11.44 | 11.63 | 11.63 | 155,604 |
| Feb 02, 2024 | 11.75 | 12.00 | 11.36 | 11.63 | 11.63 | 261,502 |
| Feb 01, 2024 | 11.25 | 12.00 | 11.32 | 11.75 | 11.75 | 647,582 |
| Jan 31, 2024 | 10.85 | 11.44 | 10.65 | 11.25 | 11.25 | 421,386 |
| Jan 30, 2024 | 11.00 | 11.50 | 10.41 | 11.30 | 11.30 | 664,742 |
| Jan 29, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 493,819 |
| Jan 26, 2024 | 10.50 | 11.00 | 10.05 | 10.45 | 10.45 | 326,188 |
| Jan 25, 2024 | 10.75 | 11.00 | 10.05 | 10.50 | 10.50 | 529,268 |
| Jan 24, 2024 | 10.75 | 10.85 | 10.50 | 10.75 | 10.75 | 43,717 |
| Jan 23, 2024 | 10.75 | 10.75 | 10.52 | 10.75 | 10.75 | 78,747 |
| Jan 22, 2024 | 11.00 | 10.94 | 10.40 | 10.75 | 10.75 | 431,022 |
| Jan 19, 2024 | 10.88 | 11.00 | 10.77 | 10.75 | 10.75 | 57,838 |
| Jan 18, 2024 | 10.75 | 11.25 | 10.75 | 10.88 | 10.88 | 205,785 |
| Jan 17, 2024 | 10.25 | 11.89 | 10.05 | 11.00 | 11.00 | 3,381,186 |
| Jan 16, 2024 | 10.25 | 10.50 | 10.05 | 10.25 | 10.25 | 58,948 |
| Jan 15, 2024 | 10.44 | 10.75 | 10.00 | 10.25 | 10.25 | 922,151 |
| Jan 12, 2024 | 10.75 | 10.91 | 10.25 | 10.25 | 10.25 | 452,969 |
| Jan 11, 2024 | 10.75 | 10.98 | 10.50 | 10.50 | 10.50 | 72,791 |
| Jan 10, 2024 | 10.88 | 11.13 | 10.50 | 10.75 | 10.75 | 139,205 |
| Jan 09, 2024 | 10.88 | 11.02 | 10.73 | 10.88 | 10.88 | 494,699 |
| Jan 08, 2024 | 10.75 | 11.25 | 10.50 | 10.88 | 10.88 | 559,916 |
| Jan 05, 2024 | 10.50 | 11.00 | 10.00 | 10.75 | 10.75 | 251,229 |
| Jan 04, 2024 | 11.00 | 11.50 | 10.25 | 10.50 | 10.50 | 681,403 |
| Jan 03, 2024 | 11.00 | 11.35 | 10.68 | 11.00 | 11.00 | 132,149 |
| Jan 02, 2024 | 10.75 | 11.00 | 10.50 | 11.00 | 11.00 | 370,517 |
| Dec 29, 2023 | 10.75 | 10.94 | 10.50 | 10.50 | 10.50 | 135,394 |
| Dec 28, 2023 | 11.00 | 11.50 | 10.25 | 10.75 | 10.75 | 1,077,723 |
| Dec 27, 2023 | 11.00 | 11.50 | 10.63 | 11.00 | 11.00 | 572,776 |
| Dec 22, 2023 | 11.00 | 11.50 | 10.98 | 11.00 | 11.00 | 77,477 |
| Dec 21, 2023 | 11.00 | 11.50 | 10.63 | 11.00 | 11.00 | 378,118 |
| Dec 20, 2023 | 11.00 | 11.50 | 10.69 | 11.00 | 11.00 | 943,208 |
| Dec 19, 2023 | 10.75 | 11.00 | 10.65 | 11.00 | 11.00 | 286,919 |
| Dec 18, 2023 | 10.75 | 11.00 | 10.77 | 10.75 | 10.75 | 247,213 |
| Dec 15, 2023 | 10.75 | 10.88 | 10.59 | 10.75 | 10.75 | 14,458 |
| Dec 14, 2023 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 811,982 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.