Mail

NCNA - NuCana plc

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	0.8200	0.8500	0.8000	0.8480	0.8480	49,600
02 Jun 2023	0.8200	0.8500	0.8200	0.8400	0.8400	18,600
01 Jun 2023	0.8190	0.8500	0.8000	0.8500	0.8500	17,900
31 May 2023	0.8150	0.8530	0.8050	0.8350	0.8350	22,300
30 May 2023	0.8300	0.9000	0.8000	0.8250	0.8250	55,600
26 May 2023	0.8900	0.9000	0.8000	0.8500	0.8500	18,300
25 May 2023	0.8510	0.9000	0.8000	0.8000	0.8000	20,700
24 May 2023	0.8900	0.9000	0.8500	0.8500	0.8500	13,600
23 May 2023	0.8900	0.9000	0.8700	0.9000	0.9000	31,600
22 May 2023	0.7300	0.9000	0.7200	0.9000	0.9000	167,600
19 May 2023	0.7200	0.7450	0.7200	0.7450	0.7450	26,200
18 May 2023	0.7500	0.7500	0.7000	0.7400	0.7400	37,300
17 May 2023	0.7400	0.7900	0.7400	0.7600	0.7600	22,100
16 May 2023	0.7540	0.7900	0.7400	0.7500	0.7500	6,900
15 May 2023	0.7500	0.8000	0.7400	0.7940	0.7940	15,900
12 May 2023	0.7800	0.7980	0.7500	0.7900	0.7900	9,600
11 May 2023	0.7410	0.8000	0.7200	0.7600	0.7600	36,100
10 May 2023	0.7090	0.7200	0.6900	0.7200	0.7200	42,100
09 May 2023	0.6730	0.7200	0.6730	0.7100	0.7100	8,300
08 May 2023	0.7050	0.7100	0.6900	0.7000	0.7000	43,900
05 May 2023	0.6900	0.7100	0.6800	0.7060	0.7060	70,100
04 May 2023	0.7320	0.7800	0.6700	0.7080	0.7080	86,300
03 May 2023	0.7570	0.8270	0.7310	0.7430	0.7430	79,300
02 May 2023	0.8200	0.8300	0.7530	0.7800	0.7800	44,300
01 May 2023	0.8300	0.8350	0.8000	0.8100	0.8100	45,600
28 Apr 2023	0.8900	0.9000	0.8400	0.8490	0.8490	49,500
27 Apr 2023	0.8860	0.9300	0.8500	0.8500	0.8500	30,400
26 Apr 2023	0.8900	0.9300	0.8560	0.9000	0.9000	8,800
25 Apr 2023	0.8900	0.9200	0.8400	0.9030	0.9030	45,800
24 Apr 2023	0.8960	0.9400	0.8400	0.9300	0.9300	43,100
21 Apr 2023	0.8900	0.9400	0.8660	0.9400	0.9400	27,000
20 Apr 2023	0.8900	0.9400	0.8900	0.8900	0.8900	13,500
19 Apr 2023	0.9000	0.9500	0.8540	0.9270	0.9270	31,500
18 Apr 2023	0.9100	0.9450	0.8900	0.9000	0.9000	47,800
17 Apr 2023	0.9000	0.9600	0.8600	0.9300	0.9300	74,200
14 Apr 2023	0.9000	0.9130	0.8450	0.8900	0.8900	65,000
13 Apr 2023	0.8770	0.9000	0.8770	0.8800	0.8800	24,800
12 Apr 2023	0.9100	0.9100	0.8760	0.8760	0.8760	69,900
11 Apr 2023	0.9000	0.9300	0.9000	0.9300	0.9300	49,800
10 Apr 2023	0.9000	0.9300	0.9000	0.9050	0.9050	45,300
06 Apr 2023	0.8450	0.9000	0.8450	0.8900	0.8900	39,100
05 Apr 2023	0.8800	0.9390	0.8400	0.8600	0.8600	56,400
04 Apr 2023	0.9750	0.9800	0.8450	0.8800	0.8800	92,300
03 Apr 2023	0.9600	0.9900	0.9000	0.9600	0.9600	120,900
31 Mar 2023	0.9800	0.9900	0.9500	0.9600	0.9600	84,900
30 Mar 2023	0.9100	0.9990	0.9000	0.9900	0.9900	163,900
29 Mar 2023	0.8600	0.9000	0.8200	0.8900	0.8900	153,900
28 Mar 2023	0.8400	0.9100	0.8100	0.8530	0.8530	259,800
27 Mar 2023	0.8400	0.8400	0.7710	0.8030	0.8030	907,400
24 Mar 2023	1.3700	1.4300	1.2000	1.2400	1.2400	548,100
23 Mar 2023	1.2400	1.6750	1.2030	1.4300	1.4300	479,000
22 Mar 2023	1.5300	1.5700	1.1200	1.2800	1.2800	773,200
21 Mar 2023	1.4000	1.7500	1.3600	1.6700	1.6700	575,000
20 Mar 2023	1.2800	1.2900	1.1930	1.2700	1.2700	60,700
17 Mar 2023	1.1600	1.3300	1.1600	1.2390	1.2390	46,600
16 Mar 2023	1.1900	1.2400	1.1800	1.1900	1.1900	30,600
15 Mar 2023	1.1200	1.2200	1.1000	1.2100	1.2100	82,400
14 Mar 2023	1.2400	1.2700	1.2200	1.2200	1.2200	29,800
13 Mar 2023	1.2900	1.3500	1.2200	1.2700	1.2700	123,100
10 Mar 2023	1.3000	1.3500	1.3000	1.3100	1.3100	22,100
09 Mar 2023	1.4000	1.4200	1.2800	1.3220	1.3220	64,000
08 Mar 2023	1.4600	1.4700	1.3840	1.4100	1.4100	46,000
07 Mar 2023	1.4500	1.5400	1.4500	1.4800	1.4800	95,500
06 Mar 2023	1.4200	1.5100	1.3500	1.4300	1.4300	118,600
03 Mar 2023	1.3900	1.4300	1.3620	1.4000	1.4000	33,900
02 Mar 2023	1.3700	1.4190	1.3100	1.3900	1.3900	54,300
01 Mar 2023	1.4500	1.4650	1.3300	1.3600	1.3600	87,200
28 Feb 2023	1.3600	1.5000	1.3300	1.4500	1.4500	60,500
27 Feb 2023	1.2200	1.3000	1.2200	1.3000	1.3000	66,400
24 Feb 2023	1.5000	1.5700	1.1600	1.2000	1.2000	375,300
23 Feb 2023	1.6600	1.6900	1.5400	1.5600	1.5600	55,100
22 Feb 2023	1.6400	1.6900	1.6300	1.6400	1.6400	69,700
21 Feb 2023	1.6300	1.7000	1.6200	1.6600	1.6600	81,600
17 Feb 2023	1.6700	1.7200	1.6300	1.6300	1.6300	55,900
16 Feb 2023	1.6700	1.7000	1.6600	1.6900	1.6900	89,400
15 Feb 2023	1.6000	1.6800	1.5500	1.6600	1.6600	87,900
14 Feb 2023	1.5600	1.5800	1.5500	1.5700	1.5700	62,300
13 Feb 2023	1.5600	1.5900	1.5500	1.5700	1.5700	84,000
10 Feb 2023	1.5800	1.6300	1.5500	1.5600	1.5600	109,000
09 Feb 2023	1.6500	1.6600	1.5600	1.5700	1.5700	129,100
08 Feb 2023	1.5800	1.6000	1.5200	1.5400	1.5400	67,100
07 Feb 2023	1.6100	1.6100	1.5100	1.5900	1.5900	49,400
06 Feb 2023	1.6500	1.6800	1.6000	1.6200	1.6200	122,800
03 Feb 2023	1.5400	1.6100	1.5400	1.6000	1.6000	67,500
02 Feb 2023	1.5700	1.6100	1.5150	1.5500	1.5500	61,800
01 Feb 2023	1.5100	1.6380	1.5100	1.5800	1.5800	127,400
31 Jan 2023	1.5100	1.5400	1.4700	1.5100	1.5100	70,300
30 Jan 2023	1.4300	1.6100	1.4300	1.4600	1.4600	163,900
27 Jan 2023	1.4000	1.4500	1.3800	1.4100	1.4100	46,300
26 Jan 2023	1.4000	1.4400	1.3800	1.3800	1.3800	31,600
25 Jan 2023	1.4100	1.4900	1.3950	1.4300	1.4300	39,600
24 Jan 2023	1.5100	1.5400	1.4000	1.4400	1.4400	52,500
23 Jan 2023	1.4500	1.5600	1.4500	1.5000	1.5000	57,700
20 Jan 2023	1.5000	1.5000	1.2600	1.4500	1.4500	118,800
19 Jan 2023	1.4900	1.5030	1.4500	1.4700	1.4700	232,700
18 Jan 2023	1.5500	1.6300	1.4500	1.5000	1.5000	84,300
17 Jan 2023	1.4500	1.6300	1.4500	1.5900	1.5900	204,900
13 Jan 2023	1.3500	1.4700	1.3100	1.4500	1.4500	41,500
12 Jan 2023	1.2800	1.4460	1.2600	1.4100	1.4100	212,000
11 Jan 2023	1.5500	1.6100	1.4100	1.4600	1.4600	536,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...