NCNA - NuCana plc

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.82000.85000.80000.84800.848049,600
02 Jun 20230.82000.85000.82000.84000.840018,600
01 Jun 20230.81900.85000.80000.85000.850017,900
31 May 20230.81500.85300.80500.83500.835022,300
30 May 20230.83000.90000.80000.82500.825055,600
26 May 20230.89000.90000.80000.85000.850018,300
25 May 20230.85100.90000.80000.80000.800020,700
24 May 20230.89000.90000.85000.85000.850013,600
23 May 20230.89000.90000.87000.90000.900031,600
22 May 20230.73000.90000.72000.90000.9000167,600
19 May 20230.72000.74500.72000.74500.745026,200
18 May 20230.75000.75000.70000.74000.740037,300
17 May 20230.74000.79000.74000.76000.760022,100
16 May 20230.75400.79000.74000.75000.75006,900
15 May 20230.75000.80000.74000.79400.794015,900
12 May 20230.78000.79800.75000.79000.79009,600
11 May 20230.74100.80000.72000.76000.760036,100
10 May 20230.70900.72000.69000.72000.720042,100
09 May 20230.67300.72000.67300.71000.71008,300
08 May 20230.70500.71000.69000.70000.700043,900
05 May 20230.69000.71000.68000.70600.706070,100
04 May 20230.73200.78000.67000.70800.708086,300
03 May 20230.75700.82700.73100.74300.743079,300
02 May 20230.82000.83000.75300.78000.780044,300
01 May 20230.83000.83500.80000.81000.810045,600
28 Apr 20230.89000.90000.84000.84900.849049,500
27 Apr 20230.88600.93000.85000.85000.850030,400
26 Apr 20230.89000.93000.85600.90000.90008,800
25 Apr 20230.89000.92000.84000.90300.903045,800
24 Apr 20230.89600.94000.84000.93000.930043,100
21 Apr 20230.89000.94000.86600.94000.940027,000
20 Apr 20230.89000.94000.89000.89000.890013,500
19 Apr 20230.90000.95000.85400.92700.927031,500
18 Apr 20230.91000.94500.89000.90000.900047,800
17 Apr 20230.90000.96000.86000.93000.930074,200
14 Apr 20230.90000.91300.84500.89000.890065,000
13 Apr 20230.87700.90000.87700.88000.880024,800
12 Apr 20230.91000.91000.87600.87600.876069,900
11 Apr 20230.90000.93000.90000.93000.930049,800
10 Apr 20230.90000.93000.90000.90500.905045,300
06 Apr 20230.84500.90000.84500.89000.890039,100
05 Apr 20230.88000.93900.84000.86000.860056,400
04 Apr 20230.97500.98000.84500.88000.880092,300
03 Apr 20230.96000.99000.90000.96000.9600120,900
31 Mar 20230.98000.99000.95000.96000.960084,900
30 Mar 20230.91000.99900.90000.99000.9900163,900
29 Mar 20230.86000.90000.82000.89000.8900153,900
28 Mar 20230.84000.91000.81000.85300.8530259,800
27 Mar 20230.84000.84000.77100.80300.8030907,400
24 Mar 20231.37001.43001.20001.24001.2400548,100
23 Mar 20231.24001.67501.20301.43001.4300479,000
22 Mar 20231.53001.57001.12001.28001.2800773,200
21 Mar 20231.40001.75001.36001.67001.6700575,000
20 Mar 20231.28001.29001.19301.27001.270060,700
17 Mar 20231.16001.33001.16001.23901.239046,600
16 Mar 20231.19001.24001.18001.19001.190030,600
15 Mar 20231.12001.22001.10001.21001.210082,400
14 Mar 20231.24001.27001.22001.22001.220029,800
13 Mar 20231.29001.35001.22001.27001.2700123,100
10 Mar 20231.30001.35001.30001.31001.310022,100
09 Mar 20231.40001.42001.28001.32201.322064,000
08 Mar 20231.46001.47001.38401.41001.410046,000
07 Mar 20231.45001.54001.45001.48001.480095,500
06 Mar 20231.42001.51001.35001.43001.4300118,600
03 Mar 20231.39001.43001.36201.40001.400033,900
02 Mar 20231.37001.41901.31001.39001.390054,300
01 Mar 20231.45001.46501.33001.36001.360087,200
28 Feb 20231.36001.50001.33001.45001.450060,500
27 Feb 20231.22001.30001.22001.30001.300066,400
24 Feb 20231.50001.57001.16001.20001.2000375,300
23 Feb 20231.66001.69001.54001.56001.560055,100
22 Feb 20231.64001.69001.63001.64001.640069,700
21 Feb 20231.63001.70001.62001.66001.660081,600
17 Feb 20231.67001.72001.63001.63001.630055,900
16 Feb 20231.67001.70001.66001.69001.690089,400
15 Feb 20231.60001.68001.55001.66001.660087,900
14 Feb 20231.56001.58001.55001.57001.570062,300
13 Feb 20231.56001.59001.55001.57001.570084,000
10 Feb 20231.58001.63001.55001.56001.5600109,000
09 Feb 20231.65001.66001.56001.57001.5700129,100
08 Feb 20231.58001.60001.52001.54001.540067,100
07 Feb 20231.61001.61001.51001.59001.590049,400
06 Feb 20231.65001.68001.60001.62001.6200122,800
03 Feb 20231.54001.61001.54001.60001.600067,500
02 Feb 20231.57001.61001.51501.55001.550061,800
01 Feb 20231.51001.63801.51001.58001.5800127,400
31 Jan 20231.51001.54001.47001.51001.510070,300
30 Jan 20231.43001.61001.43001.46001.4600163,900
27 Jan 20231.40001.45001.38001.41001.410046,300
26 Jan 20231.40001.44001.38001.38001.380031,600
25 Jan 20231.41001.49001.39501.43001.430039,600
24 Jan 20231.51001.54001.40001.44001.440052,500
23 Jan 20231.45001.56001.45001.50001.500057,700
20 Jan 20231.50001.50001.26001.45001.4500118,800
19 Jan 20231.49001.50301.45001.47001.4700232,700
18 Jan 20231.55001.63001.45001.50001.500084,300
17 Jan 20231.45001.63001.45001.59001.5900204,900
13 Jan 20231.35001.47001.31001.45001.450041,500
12 Jan 20231.28001.44601.26001.41001.4100212,000
11 Jan 20231.55001.61001.41001.46001.4600536,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...