UK Markets open in 3 hrs 15 mins

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
DateOpenHighLowClose*Adj. close**Volume
20 Sept 2021------
17 Sept 202122.2522.7722.0022.3022.30507,128
16 Sept 202121.7522.4921.7022.2522.25821,270
15 Sept 202121.7521.8521.0021.7521.75557,027
14 Sept 202121.5022.0021.2521.7521.75647,474
13 Sept 202121.5021.5021.2021.3221.3297,379
10 Sept 202121.7522.0021.5021.8021.80666,789
09 Sept 202122.2522.1121.5021.7021.70563,589
08 Sept 202122.2522.5021.8422.2522.25403,983
07 Sept 202121.7522.6021.5022.2522.25774,823
06 Sept 202121.7522.0021.5021.7521.75564,998
03 Sept 202122.0022.1721.5521.7521.75590,645
02 Sept 202122.7522.6521.5022.0022.00632,854
01 Sept 202122.7522.9022.5222.7522.75975,770
31 Aug 202121.7523.9021.5022.7522.751,561,503
27 Aug 202121.5022.0021.3621.7521.75471,628
26 Aug 202121.5022.4021.0021.5021.501,506,176
25 Aug 202120.5020.5020.0220.5020.50440,528
24 Aug 202120.4021.0020.0021.0021.00966,362
23 Aug 202120.4020.8020.2220.8020.80255,671
20 Aug 202120.2520.7220.0020.4020.40904,204
19 Aug 202121.2521.5020.0020.0020.00816,065
18 Aug 202120.5022.0020.5021.2521.25765,835
17 Aug 202121.0021.4020.2220.5020.50517,829
16 Aug 202120.7521.2020.0020.7020.70753,612
13 Aug 202120.7521.0020.5220.7520.75319,628
12 Aug 202120.7521.0019.7020.7520.751,244,191
11 Aug 202121.2521.5020.3020.3020.30824,178
10 Aug 202121.2521.5020.4020.4020.402,046,686
09 Aug 202121.5021.6021.0021.2521.25233,697
06 Aug 202122.2522.5021.3021.4021.40546,605
05 Aug 202122.7523.5022.0022.2522.251,405,034
04 Aug 202122.5022.9422.4422.7522.75250,307
03 Aug 202122.7523.5021.8922.5022.501,696,720
02 Aug 202122.7523.1922.1022.7522.75389,224
30 Jul 202121.2523.2921.0022.7522.752,286,824
29 Jul 202119.5021.4019.0021.2521.252,901,380
28 Jul 202119.6319.7519.0019.6019.60258,324
27 Jul 202119.7520.0019.5019.6319.63752,523
26 Jul 202120.5020.5518.5020.5020.50651,535
23 Jul 202120.5021.4020.0020.5020.50151,487
22 Jul 202120.2521.0020.0020.5020.50439,867
21 Jul 202120.7521.0020.0020.2520.25312,640
20 Jul 202121.5021.7020.4020.7520.75434,181
19 Jul 202121.7522.5021.0021.5021.50691,091
16 Jul 202121.7522.1021.0021.7521.75262,112
15 Jul 202122.0022.5021.0021.6021.60218,769
14 Jul 202122.0023.0021.0022.0022.001,206,459
13 Jul 20210.220.220.210.220.22637,555
12 Jul 202122.2523.0021.7222.2522.25173,697
09 Jul 202122.0023.0021.5022.2522.25371,922
08 Jul 202122.2523.0021.6022.0022.00304,700
07 Jul 202122.2523.0021.5022.2022.20865,448
06 Jul 202121.2523.0021.3322.2522.25471,111
05 Jul 202121.5022.0021.3621.2521.25258,092
02 Jul 202121.2522.0021.2221.5021.50115,846
01 Jul 202121.7523.0021.2521.4021.401,501,222
30 Jun 202122.5022.4421.4021.6021.60527,711
29 Jun 202122.2522.8022.0022.0022.00228,847
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202121.2521.5021.0021.2521.25906,893
18 Jun 202121.2521.4521.0021.0021.00493,849
17 Jun 202121.6021.5520.9020.9020.90339,070
16 Jun 202121.6022.0021.2021.5021.50464,486
15 Jun 202121.6522.1521.0021.6021.601,644,211
14 Jun 202121.6022.0021.0021.6021.60566,784
11 Jun 202122.5022.5921.1521.5021.50746,799
10 Jun 202123.0023.5022.0022.5022.501,073,692
09 Jun 202123.7524.6022.1523.0023.002,831,285
08 Jun 202121.0024.0021.0023.7523.754,743,729
07 Jun 202119.5021.8019.2521.2021.201,831,900
04 Jun 202119.2520.0019.0019.7519.751,913,063
03 Jun 202119.5020.0018.5019.2519.25959,564
02 Jun 202119.7520.0019.0019.2519.251,187,863
01 Jun 202120.0020.5019.5019.8019.80872,900
28 May 202120.2520.5019.5020.0020.00320,822
27 May 202120.3520.3720.0020.2520.25329,103
26 May 202120.7520.8520.0020.3020.30779,619
25 May 202119.8520.9019.5020.6020.602,079,607
24 May 202120.5020.9020.0020.1020.10833,136
21 May 202121.0021.0019.6020.5020.50795,940
20 May 202121.0021.5020.2521.0021.00200,357
19 May 202120.5021.7020.0021.0021.00651,246
18 May 202120.5020.9520.0020.5020.50450,314
17 May 202120.1520.3019.7520.1520.151,828,990
14 May 202120.7521.0020.0020.6020.601,228,133
13 May 202121.0021.0020.5020.7520.75486,699
12 May 202121.0021.5020.6021.0021.00190,408
11 May 202121.2521.5020.0021.0021.00854,141
10 May 202121.2521.4020.9021.2521.25168,295
07 May 202121.2521.5020.6621.2521.25406,779
06 May 202123.2523.5021.0021.6021.602,322,373
05 May 202122.7523.5322.0023.2523.252,042,452
04 May 202122.0023.5022.0022.9022.901,835,570
30 Apr 202120.7522.6020.1622.0022.001,476,849
29 Apr 202121.2521.5019.6020.6020.602,701,425
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...