UK Markets open in 3 hrs 15 mins
NIKKEI 225
30,500.05+176.75(+0.58%)HANG SENG
23,944.29-976.47(-3.92%)CRUDE OIL
71.42-0.55(-0.76%)GOLD FUTURES
1,747.30-4.10(-0.23%)DOW
34,584.88-166.42(-0.48%)BTC-GBP
33,268.88-1,854.12(-5.28%)
Scancell Holdings plc (SCLP.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
22.30+0.05 (+0.22%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2021 | - | - | - | - | - | - |
| 17 Sept 2021 | 22.25 | 22.77 | 22.00 | 22.30 | 22.30 | 507,128 |
| 16 Sept 2021 | 21.75 | 22.49 | 21.70 | 22.25 | 22.25 | 821,270 |
| 15 Sept 2021 | 21.75 | 21.85 | 21.00 | 21.75 | 21.75 | 557,027 |
| 14 Sept 2021 | 21.50 | 22.00 | 21.25 | 21.75 | 21.75 | 647,474 |
| 13 Sept 2021 | 21.50 | 21.50 | 21.20 | 21.32 | 21.32 | 97,379 |
| 10 Sept 2021 | 21.75 | 22.00 | 21.50 | 21.80 | 21.80 | 666,789 |
| 09 Sept 2021 | 22.25 | 22.11 | 21.50 | 21.70 | 21.70 | 563,589 |
| 08 Sept 2021 | 22.25 | 22.50 | 21.84 | 22.25 | 22.25 | 403,983 |
| 07 Sept 2021 | 21.75 | 22.60 | 21.50 | 22.25 | 22.25 | 774,823 |
| 06 Sept 2021 | 21.75 | 22.00 | 21.50 | 21.75 | 21.75 | 564,998 |
| 03 Sept 2021 | 22.00 | 22.17 | 21.55 | 21.75 | 21.75 | 590,645 |
| 02 Sept 2021 | 22.75 | 22.65 | 21.50 | 22.00 | 22.00 | 632,854 |
| 01 Sept 2021 | 22.75 | 22.90 | 22.52 | 22.75 | 22.75 | 975,770 |
| 31 Aug 2021 | 21.75 | 23.90 | 21.50 | 22.75 | 22.75 | 1,561,503 |
| 27 Aug 2021 | 21.50 | 22.00 | 21.36 | 21.75 | 21.75 | 471,628 |
| 26 Aug 2021 | 21.50 | 22.40 | 21.00 | 21.50 | 21.50 | 1,506,176 |
| 25 Aug 2021 | 20.50 | 20.50 | 20.02 | 20.50 | 20.50 | 440,528 |
| 24 Aug 2021 | 20.40 | 21.00 | 20.00 | 21.00 | 21.00 | 966,362 |
| 23 Aug 2021 | 20.40 | 20.80 | 20.22 | 20.80 | 20.80 | 255,671 |
| 20 Aug 2021 | 20.25 | 20.72 | 20.00 | 20.40 | 20.40 | 904,204 |
| 19 Aug 2021 | 21.25 | 21.50 | 20.00 | 20.00 | 20.00 | 816,065 |
| 18 Aug 2021 | 20.50 | 22.00 | 20.50 | 21.25 | 21.25 | 765,835 |
| 17 Aug 2021 | 21.00 | 21.40 | 20.22 | 20.50 | 20.50 | 517,829 |
| 16 Aug 2021 | 20.75 | 21.20 | 20.00 | 20.70 | 20.70 | 753,612 |
| 13 Aug 2021 | 20.75 | 21.00 | 20.52 | 20.75 | 20.75 | 319,628 |
| 12 Aug 2021 | 20.75 | 21.00 | 19.70 | 20.75 | 20.75 | 1,244,191 |
| 11 Aug 2021 | 21.25 | 21.50 | 20.30 | 20.30 | 20.30 | 824,178 |
| 10 Aug 2021 | 21.25 | 21.50 | 20.40 | 20.40 | 20.40 | 2,046,686 |
| 09 Aug 2021 | 21.50 | 21.60 | 21.00 | 21.25 | 21.25 | 233,697 |
| 06 Aug 2021 | 22.25 | 22.50 | 21.30 | 21.40 | 21.40 | 546,605 |
| 05 Aug 2021 | 22.75 | 23.50 | 22.00 | 22.25 | 22.25 | 1,405,034 |
| 04 Aug 2021 | 22.50 | 22.94 | 22.44 | 22.75 | 22.75 | 250,307 |
| 03 Aug 2021 | 22.75 | 23.50 | 21.89 | 22.50 | 22.50 | 1,696,720 |
| 02 Aug 2021 | 22.75 | 23.19 | 22.10 | 22.75 | 22.75 | 389,224 |
| 30 Jul 2021 | 21.25 | 23.29 | 21.00 | 22.75 | 22.75 | 2,286,824 |
| 29 Jul 2021 | 19.50 | 21.40 | 19.00 | 21.25 | 21.25 | 2,901,380 |
| 28 Jul 2021 | 19.63 | 19.75 | 19.00 | 19.60 | 19.60 | 258,324 |
| 27 Jul 2021 | 19.75 | 20.00 | 19.50 | 19.63 | 19.63 | 752,523 |
| 26 Jul 2021 | 20.50 | 20.55 | 18.50 | 20.50 | 20.50 | 651,535 |
| 23 Jul 2021 | 20.50 | 21.40 | 20.00 | 20.50 | 20.50 | 151,487 |
| 22 Jul 2021 | 20.25 | 21.00 | 20.00 | 20.50 | 20.50 | 439,867 |
| 21 Jul 2021 | 20.75 | 21.00 | 20.00 | 20.25 | 20.25 | 312,640 |
| 20 Jul 2021 | 21.50 | 21.70 | 20.40 | 20.75 | 20.75 | 434,181 |
| 19 Jul 2021 | 21.75 | 22.50 | 21.00 | 21.50 | 21.50 | 691,091 |
| 16 Jul 2021 | 21.75 | 22.10 | 21.00 | 21.75 | 21.75 | 262,112 |
| 15 Jul 2021 | 22.00 | 22.50 | 21.00 | 21.60 | 21.60 | 218,769 |
| 14 Jul 2021 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 1,206,459 |
| 13 Jul 2021 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 637,555 |
| 12 Jul 2021 | 22.25 | 23.00 | 21.72 | 22.25 | 22.25 | 173,697 |
| 09 Jul 2021 | 22.00 | 23.00 | 21.50 | 22.25 | 22.25 | 371,922 |
| 08 Jul 2021 | 22.25 | 23.00 | 21.60 | 22.00 | 22.00 | 304,700 |
| 07 Jul 2021 | 22.25 | 23.00 | 21.50 | 22.20 | 22.20 | 865,448 |
| 06 Jul 2021 | 21.25 | 23.00 | 21.33 | 22.25 | 22.25 | 471,111 |
| 05 Jul 2021 | 21.50 | 22.00 | 21.36 | 21.25 | 21.25 | 258,092 |
| 02 Jul 2021 | 21.25 | 22.00 | 21.22 | 21.50 | 21.50 | 115,846 |
| 01 Jul 2021 | 21.75 | 23.00 | 21.25 | 21.40 | 21.40 | 1,501,222 |
| 30 Jun 2021 | 22.50 | 22.44 | 21.40 | 21.60 | 21.60 | 527,711 |
| 29 Jun 2021 | 22.25 | 22.80 | 22.00 | 22.00 | 22.00 | 228,847 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 21.25 | 21.50 | 21.00 | 21.25 | 21.25 | 906,893 |
| 18 Jun 2021 | 21.25 | 21.45 | 21.00 | 21.00 | 21.00 | 493,849 |
| 17 Jun 2021 | 21.60 | 21.55 | 20.90 | 20.90 | 20.90 | 339,070 |
| 16 Jun 2021 | 21.60 | 22.00 | 21.20 | 21.50 | 21.50 | 464,486 |
| 15 Jun 2021 | 21.65 | 22.15 | 21.00 | 21.60 | 21.60 | 1,644,211 |
| 14 Jun 2021 | 21.60 | 22.00 | 21.00 | 21.60 | 21.60 | 566,784 |
| 11 Jun 2021 | 22.50 | 22.59 | 21.15 | 21.50 | 21.50 | 746,799 |
| 10 Jun 2021 | 23.00 | 23.50 | 22.00 | 22.50 | 22.50 | 1,073,692 |
| 09 Jun 2021 | 23.75 | 24.60 | 22.15 | 23.00 | 23.00 | 2,831,285 |
| 08 Jun 2021 | 21.00 | 24.00 | 21.00 | 23.75 | 23.75 | 4,743,729 |
| 07 Jun 2021 | 19.50 | 21.80 | 19.25 | 21.20 | 21.20 | 1,831,900 |
| 04 Jun 2021 | 19.25 | 20.00 | 19.00 | 19.75 | 19.75 | 1,913,063 |
| 03 Jun 2021 | 19.50 | 20.00 | 18.50 | 19.25 | 19.25 | 959,564 |
| 02 Jun 2021 | 19.75 | 20.00 | 19.00 | 19.25 | 19.25 | 1,187,863 |
| 01 Jun 2021 | 20.00 | 20.50 | 19.50 | 19.80 | 19.80 | 872,900 |
| 28 May 2021 | 20.25 | 20.50 | 19.50 | 20.00 | 20.00 | 320,822 |
| 27 May 2021 | 20.35 | 20.37 | 20.00 | 20.25 | 20.25 | 329,103 |
| 26 May 2021 | 20.75 | 20.85 | 20.00 | 20.30 | 20.30 | 779,619 |
| 25 May 2021 | 19.85 | 20.90 | 19.50 | 20.60 | 20.60 | 2,079,607 |
| 24 May 2021 | 20.50 | 20.90 | 20.00 | 20.10 | 20.10 | 833,136 |
| 21 May 2021 | 21.00 | 21.00 | 19.60 | 20.50 | 20.50 | 795,940 |
| 20 May 2021 | 21.00 | 21.50 | 20.25 | 21.00 | 21.00 | 200,357 |
| 19 May 2021 | 20.50 | 21.70 | 20.00 | 21.00 | 21.00 | 651,246 |
| 18 May 2021 | 20.50 | 20.95 | 20.00 | 20.50 | 20.50 | 450,314 |
| 17 May 2021 | 20.15 | 20.30 | 19.75 | 20.15 | 20.15 | 1,828,990 |
| 14 May 2021 | 20.75 | 21.00 | 20.00 | 20.60 | 20.60 | 1,228,133 |
| 13 May 2021 | 21.00 | 21.00 | 20.50 | 20.75 | 20.75 | 486,699 |
| 12 May 2021 | 21.00 | 21.50 | 20.60 | 21.00 | 21.00 | 190,408 |
| 11 May 2021 | 21.25 | 21.50 | 20.00 | 21.00 | 21.00 | 854,141 |
| 10 May 2021 | 21.25 | 21.40 | 20.90 | 21.25 | 21.25 | 168,295 |
| 07 May 2021 | 21.25 | 21.50 | 20.66 | 21.25 | 21.25 | 406,779 |
| 06 May 2021 | 23.25 | 23.50 | 21.00 | 21.60 | 21.60 | 2,322,373 |
| 05 May 2021 | 22.75 | 23.53 | 22.00 | 23.25 | 23.25 | 2,042,452 |
| 04 May 2021 | 22.00 | 23.50 | 22.00 | 22.90 | 22.90 | 1,835,570 |
| 30 Apr 2021 | 20.75 | 22.60 | 20.16 | 22.00 | 22.00 | 1,476,849 |
| 29 Apr 2021 | 21.25 | 21.50 | 19.60 | 20.60 | 20.60 | 2,701,425 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
