Scancell Holdings plc (SCLP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:13AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2022 | 13.02 | 13.29 | 13.01 | 13.24 | 13.24 | 95,759 |
| 01 Jul 2022 | 12.88 | 13.50 | 12.76 | 13.25 | 13.25 | 132,267 |
| 30 Jun 2022 | 13.13 | 13.25 | 12.90 | 12.88 | 12.88 | 236,406 |
| 29 Jun 2022 | 13.50 | 13.50 | 13.10 | 13.13 | 13.13 | 99,744 |
| 28 Jun 2022 | 13.50 | 14.50 | 13.31 | 13.50 | 13.50 | 83,540 |
| 27 Jun 2022 | 13.75 | 13.75 | 13.28 | 13.50 | 13.50 | 499,993 |
| 24 Jun 2022 | 14.13 | 14.25 | 13.50 | 13.75 | 13.75 | 515,080 |
| 23 Jun 2022 | 14.75 | 14.75 | 14.11 | 14.13 | 14.13 | 443,518 |
| 22 Jun 2022 | 14.88 | 15.00 | 14.13 | 14.75 | 14.75 | 821,577 |
| 21 Jun 2022 | 14.38 | 15.00 | 14.25 | 14.88 | 14.88 | 476,871 |
| 20 Jun 2022 | 14.38 | 14.50 | 14.31 | 14.50 | 14.50 | 350,888 |
| 17 Jun 2022 | 14.38 | 14.50 | 14.30 | 14.38 | 14.38 | 190,186 |
| 16 Jun 2022 | 15.13 | 15.13 | 14.25 | 14.50 | 14.50 | 1,001,761 |
| 15 Jun 2022 | 13.60 | 15.50 | 13.00 | 15.20 | 15.20 | 3,456,306 |
| 14 Jun 2022 | 13.13 | 13.30 | 13.00 | 13.15 | 13.15 | 531,360 |
| 13 Jun 2022 | 12.75 | 13.98 | 13.00 | 13.13 | 13.13 | 1,328,677 |
| 10 Jun 2022 | 12.50 | 13.00 | 12.54 | 12.75 | 12.75 | 136,606 |
| 09 Jun 2022 | 12.63 | 12.94 | 12.25 | 12.75 | 12.75 | 716,434 |
| 08 Jun 2022 | 12.25 | 12.72 | 12.00 | 12.63 | 12.63 | 324,503 |
| 07 Jun 2022 | 13.13 | 13.00 | 12.13 | 12.25 | 12.25 | 478,910 |
| 06 Jun 2022 | 12.75 | 13.27 | 12.70 | 12.70 | 12.70 | 518,536 |
| 01 Jun 2022 | 12.38 | 12.60 | 12.25 | 12.75 | 12.75 | 253,701 |
| 31 May 2022 | 12.38 | 12.38 | 12.25 | 12.25 | 12.25 | 386,576 |
| 30 May 2022 | 12.38 | 12.39 | 12.38 | 12.38 | 12.38 | 45,969 |
| 27 May 2022 | 12.25 | 12.43 | 12.21 | 12.38 | 12.38 | 314,321 |
| 26 May 2022 | 12.25 | 12.10 | 12.10 | 12.25 | 12.25 | 9,875 |
| 25 May 2022 | 12.38 | 12.25 | 12.05 | 12.25 | 12.25 | 151,306 |
| 24 May 2022 | 12.38 | 12.27 | 12.25 | 12.38 | 12.38 | 67,264 |
| 23 May 2022 | 12.38 | 12.35 | 12.25 | 12.30 | 12.30 | 201,176 |
| 20 May 2022 | 12.38 | 12.49 | 12.27 | 12.38 | 12.38 | 90,946 |
| 19 May 2022 | 12.38 | 12.38 | 12.25 | 12.38 | 12.38 | 131,028 |
| 18 May 2022 | 12.63 | 12.66 | 12.25 | 12.38 | 12.38 | 384,936 |
| 17 May 2022 | 12.75 | 12.78 | 12.50 | 12.63 | 12.63 | 138,672 |
| 16 May 2022 | 12.88 | 13.00 | 12.30 | 12.30 | 12.30 | 289,791 |
| 13 May 2022 | 13.50 | 13.88 | 12.65 | 12.88 | 12.88 | 1,080,213 |
| 12 May 2022 | 14.13 | 14.19 | 12.80 | 13.50 | 13.50 | 609,245 |
| 11 May 2022 | 14.25 | 14.47 | 14.00 | 14.13 | 14.13 | 590,676 |
| 10 May 2022 | 14.38 | 14.48 | 14.20 | 14.40 | 14.40 | 153,094 |
| 09 May 2022 | 14.75 | 14.99 | 14.25 | 14.25 | 14.25 | 460,939 |
| 06 May 2022 | 14.25 | 14.90 | 14.21 | 14.75 | 14.75 | 461,234 |
| 05 May 2022 | 14.13 | 14.50 | 14.00 | 14.25 | 14.25 | 173,771 |
| 04 May 2022 | 14.13 | 14.20 | 14.00 | 14.13 | 14.13 | 500,940 |
| 03 May 2022 | 14.25 | 14.32 | 14.00 | 14.13 | 14.13 | 421,552 |
| 29 Apr 2022 | 14.63 | 14.50 | 14.07 | 14.25 | 14.25 | 669,442 |
| 28 Apr 2022 | 15.13 | 15.02 | 14.50 | 14.63 | 14.63 | 632,112 |
| 27 Apr 2022 | 15.50 | 15.48 | 15.00 | 15.13 | 15.13 | 777,503 |
| 26 Apr 2022 | 16.00 | 16.00 | 15.00 | 15.50 | 15.50 | 1,622,389 |
| 25 Apr 2022 | 15.88 | 16.20 | 15.50 | 16.00 | 16.00 | 994,389 |
| 22 Apr 2022 | 16.63 | 16.57 | 15.66 | 15.88 | 15.88 | 951,221 |
| 21 Apr 2022 | 17.00 | 17.00 | 16.50 | 16.63 | 16.63 | 314,549 |
| 20 Apr 2022 | 17.00 | 17.24 | 17.02 | 17.00 | 17.00 | 284,255 |
| 19 Apr 2022 | 17.00 | 17.88 | 16.75 | 17.00 | 17.00 | 923,171 |
| 14 Apr 2022 | 16.75 | 18.00 | 16.75 | 17.00 | 17.00 | 1,044,528 |
| 13 Apr 2022 | 17.00 | 17.00 | 16.00 | 16.75 | 16.75 | 1,469,231 |
| 12 Apr 2022 | 17.00 | 18.80 | 16.00 | 17.25 | 17.25 | 5,000,221 |
| 11 Apr 2022 | 10.75 | 18.40 | 11.00 | 16.90 | 16.90 | 10,518,422 |
| 08 Apr 2022 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 1,037,574 |
| 07 Apr 2022 | 11.25 | 11.07 | 10.65 | 10.75 | 10.75 | 447,353 |
| 06 Apr 2022 | 10.75 | 11.50 | 10.50 | 11.25 | 11.25 | 1,957,795 |
| 05 Apr 2022 | 10.63 | 11.00 | 10.50 | 10.70 | 10.70 | 1,087,697 |
| 04 Apr 2022 | 10.75 | 11.00 | 10.50 | 10.63 | 10.63 | 490,968 |
| 01 Apr 2022 | 10.63 | 11.00 | 10.50 | 10.75 | 10.75 | 726,666 |
| 31 Mar 2022 | 11.13 | 11.24 | 10.51 | 10.63 | 10.63 | 1,463,111 |
| 30 Mar 2022 | 11.38 | 11.50 | 11.00 | 11.13 | 11.13 | 622,739 |
| 29 Mar 2022 | 11.63 | 11.75 | 11.00 | 11.38 | 11.38 | 372,807 |
| 28 Mar 2022 | 11.50 | 11.50 | 11.26 | 11.50 | 11.50 | 133,443 |
| 25 Mar 2022 | 11.63 | 11.75 | 11.25 | 11.50 | 11.50 | 538,577 |
| 24 Mar 2022 | 11.63 | 11.71 | 11.52 | 11.63 | 11.63 | 193,031 |
| 23 Mar 2022 | 12.15 | 12.30 | 11.52 | 11.63 | 11.63 | 1,376,072 |
| 22 Mar 2022 | 12.15 | 12.14 | 12.00 | 12.15 | 12.15 | 189,709 |
| 21 Mar 2022 | 12.25 | 12.30 | 12.01 | 12.15 | 12.15 | 48,037 |
| 18 Mar 2022 | 11.40 | 12.50 | 11.30 | 12.25 | 12.25 | 1,140,888 |
| 17 Mar 2022 | 11.25 | 11.94 | 11.30 | 11.40 | 11.40 | 3,024,299 |
| 16 Mar 2022 | 11.38 | 11.38 | 11.00 | 11.25 | 11.25 | 947,309 |
| 15 Mar 2022 | 11.50 | 11.49 | 11.25 | 11.30 | 11.30 | 527,615 |
| 14 Mar 2022 | 11.50 | 11.70 | 11.28 | 11.50 | 11.50 | 59,603 |
| 11 Mar 2022 | 11.38 | 11.50 | 11.25 | 11.50 | 11.50 | 169,524 |
| 10 Mar 2022 | 11.50 | 11.75 | 11.00 | 11.38 | 11.38 | 231,490 |
| 09 Mar 2022 | 11.38 | 11.75 | 11.26 | 11.50 | 11.50 | 816,949 |
| 08 Mar 2022 | 11.63 | 11.50 | 11.00 | 11.38 | 11.38 | 809,250 |
| 07 Mar 2022 | 12.63 | 12.25 | 11.43 | 11.63 | 11.63 | 996,097 |
| 04 Mar 2022 | 13.25 | 13.11 | 12.25 | 12.63 | 12.63 | 533,022 |
| 03 Mar 2022 | 12.38 | 13.50 | 12.27 | 13.25 | 13.25 | 1,575,220 |
| 02 Mar 2022 | 12.25 | 12.50 | 11.63 | 12.38 | 12.38 | 839,061 |
| 01 Mar 2022 | 12.13 | 12.50 | 11.75 | 12.25 | 12.25 | 329,487 |
| 28 Feb 2022 | 12.50 | 12.75 | 12.00 | 12.05 | 12.05 | 628,701 |
| 25 Feb 2022 | 12.25 | 12.75 | 12.24 | 12.60 | 12.60 | 358,606 |
| 24 Feb 2022 | 13.05 | 13.00 | 12.00 | 12.00 | 12.00 | 1,364,094 |
| 23 Feb 2022 | 13.75 | 13.73 | 12.95 | 13.10 | 13.10 | 1,148,872 |
| 22 Feb 2022 | 13.63 | 13.75 | 13.27 | 13.75 | 13.75 | 375,284 |
| 21 Feb 2022 | 14.00 | 14.25 | 13.50 | 13.63 | 13.63 | 734,691 |
| 18 Feb 2022 | 14.00 | 14.03 | 13.55 | 14.00 | 14.00 | 1,151,565 |
| 17 Feb 2022 | 14.13 | 14.23 | 13.63 | 14.00 | 14.00 | 611,199 |
| 16 Feb 2022 | 14.13 | 14.50 | 14.00 | 14.13 | 14.13 | 594,916 |
| 15 Feb 2022 | 14.13 | 14.23 | 14.00 | 14.13 | 14.13 | 677,887 |
| 14 Feb 2022 | 14.63 | 14.63 | 14.00 | 14.13 | 14.13 | 647,111 |
| 11 Feb 2022 | 15.63 | 15.50 | 14.00 | 14.63 | 14.63 | 2,494,684 |
| 10 Feb 2022 | 16.75 | 16.75 | 15.50 | 15.50 | 15.50 | 649,201 |
| 09 Feb 2022 | 16.63 | 16.75 | 16.50 | 16.75 | 16.75 | 261,777 |
| 08 Feb 2022 | 17.25 | 17.33 | 16.56 | 16.63 | 16.63 | 513,816 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
