UK Markets close in 2 hrs 22 mins

Scancell Holdings plc (SCLP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
21.00+0.10 (+0.48%)
As of 1:40PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202121.0121.2821.0021.0021.00328,462
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
28 Apr 202122.2522.1520.5121.5021.501,443,343
27 Apr 202122.7522.7021.6022.2022.20592,346
26 Apr 202123.0023.1822.5023.0023.00835,440
23 Apr 202123.0023.5022.6123.0023.00343,648
22 Apr 202122.7523.5022.5023.0023.001,096,916
21 Apr 202122.7523.0022.4222.7522.75570,012
20 Apr 202123.0023.5021.8022.7522.752,132,361
19 Apr 202122.7523.6022.5023.0023.001,454,770
16 Apr 202122.5023.0022.0022.7522.75407,859
15 Apr 202123.0023.1022.0522.5022.50388,309
14 Apr 202123.1023.2522.1123.0023.00716,516
13 Apr 202122.9023.6322.5023.1023.101,176,549
12 Apr 202122.9023.0222.5022.8022.80467,923
09 Apr 202122.9023.1022.0022.9022.90533,095
08 Apr 202122.7523.1821.9322.9022.902,041,526
07 Apr 202123.5024.0022.5022.9022.901,604,690
06 Apr 202122.5024.0022.0023.5023.501,593,700
01 Apr 202122.7524.0022.0023.0023.00329,378
31 Mar 202122.2523.3022.0022.7522.75453,386
30 Mar 202124.0023.9022.0022.4022.40704,125
29 Mar 202123.0025.0022.0024.0024.001,225,260
26 Mar 202122.2524.5022.0023.0023.002,036,445
25 Mar 202123.0023.0022.0022.2522.25503,070
24 Mar 202122.7523.5022.6023.0023.00190,412
23 Mar 202123.0024.0022.6023.0023.00550,986
22 Mar 202123.2523.4822.0023.2023.201,014,410
19 Mar 202123.0024.0022.8623.2523.25583,634
18 Mar 202123.5024.0022.5023.0023.00467,603
17 Mar 202124.2524.1322.6523.5023.501,075,066
16 Mar 202124.7525.0024.0024.4024.401,289,625
15 Mar 202124.0026.0023.5024.5024.501,923,352
12 Mar 202123.2525.2522.2023.6023.601,324,098
11 Mar 202123.5024.5023.0023.2523.25535,607
10 Mar 202122.2525.7022.5024.0024.003,608,143
09 Mar 202120.8522.4020.1022.1022.101,272,519
08 Mar 202121.7521.8220.2521.0021.001,395,101
05 Mar 202122.7522.8021.5021.7521.751,355,443
04 Mar 202123.7523.8422.5022.8022.80578,778
03 Mar 202123.8525.6323.1523.7523.751,733,566
02 Mar 202121.2524.0020.8223.8523.852,647,406
01 Mar 202122.7523.0021.0021.3021.302,438,805
26 Feb 202124.5024.8521.5523.0023.004,223,148
25 Feb 202124.2525.5023.5024.5024.501,711,126
24 Feb 202124.0025.0022.8024.2524.251,255,072
23 Feb 202125.7526.5022.9524.0024.003,172,898
22 Feb 202124.8528.0024.5025.7525.755,150,240
19 Feb 202125.6026.8022.5224.5024.505,785,155
18 Feb 202126.2529.0025.2027.5027.507,981,347
17 Feb 202123.5027.0023.0026.4026.4013,327,517
16 Feb 202120.7525.0020.5024.0024.0013,792,629
15 Feb 202114.1328.2014.0221.0021.0053,856,705
12 Feb 202114.0014.0013.3013.7513.75966,643
11 Feb 202113.8814.5013.7514.0014.00656,140
10 Feb 202114.1314.5013.5013.8813.88621,568
09 Feb 202114.0014.4513.7514.1314.13968,939
08 Feb 202113.8814.5013.5013.7513.75802,141
05 Feb 202113.8814.2513.5914.2514.25474,501
04 Feb 202113.5014.2513.1013.8813.881,111,415
03 Feb 202113.2514.0012.0013.5013.504,198,663
02 Feb 202113.0514.2913.0014.2514.251,626,874
01 Feb 202114.2514.1313.0013.2513.253,254,347
29 Jan 202114.5015.0014.0014.2514.25895,675
28 Jan 202114.7515.0014.0015.0015.001,225,166
27 Jan 202115.0015.1514.2514.7514.75511,474
26 Jan 202114.2515.2214.0015.0015.003,964,294
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...