UK markets open in 5 hours 59 minutes
NIKKEI 225
37,589.43 -39.05 (-0.10%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.84 +0.27 (+0.32%) GOLD FUTURES
2,341.80 -0.70 (-0.03%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,439.34 -181.38 (-0.35%)
Scancell Holdings plc (SCLP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:02PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 9.60 | 9.60 | 5,255 |
| 24 Apr 2024 | 9.60 | 9.54 | 9.43 | 9.60 | 9.60 | 111,474 |
| 23 Apr 2024 | 9.60 | 9.80 | 9.42 | 9.60 | 9.60 | 319,243 |
| 22 Apr 2024 | 9.40 | 9.61 | 9.32 | 9.60 | 9.60 | 148,421 |
| 19 Apr 2024 | 9.55 | 9.78 | 9.40 | 9.60 | 9.60 | 244,525 |
| 18 Apr 2024 | 9.55 | 9.58 | 9.32 | 9.55 | 9.55 | 246,518 |
| 17 Apr 2024 | 9.65 | 9.80 | 9.30 | 9.55 | 9.55 | 256,648 |
| 16 Apr 2024 | 9.75 | 9.88 | 9.50 | 9.65 | 9.65 | 720,027 |
| 15 Apr 2024 | 10.10 | 10.25 | 9.70 | 9.85 | 9.85 | 922,482 |
| 12 Apr 2024 | 10.00 | 9.88 | 9.70 | 10.10 | 10.10 | 462,316 |
| 11 Apr 2024 | 9.85 | 9.95 | 9.70 | 10.10 | 10.10 | 291,773 |
| 10 Apr 2024 | 9.85 | 9.93 | 9.70 | 9.85 | 9.85 | 635,730 |
| 09 Apr 2024 | 10.25 | 10.00 | 9.65 | 9.85 | 9.85 | 528,857 |
| 08 Apr 2024 | 10.25 | 10.50 | 9.76 | 10.25 | 10.25 | 2,330,152 |
| 05 Apr 2024 | 10.25 | 10.40 | 10.00 | 10.25 | 10.25 | 198,907 |
| 04 Apr 2024 | 10.25 | 10.29 | 10.00 | 10.25 | 10.25 | 539,948 |
| 03 Apr 2024 | 10.50 | 10.70 | 10.00 | 10.25 | 10.25 | 461,386 |
| 02 Apr 2024 | 10.25 | 11.00 | 10.22 | 10.50 | 10.50 | 1,501,838 |
| 28 Mar 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 239,636 |
| 27 Mar 2024 | 10.25 | 10.50 | 10.13 | 10.25 | 10.25 | 271,842 |
| 26 Mar 2024 | 10.50 | 11.10 | 10.00 | 10.25 | 10.25 | 835,751 |
| 25 Mar 2024 | 10.25 | 11.00 | 10.00 | 10.25 | 10.25 | 814,116 |
| 22 Mar 2024 | 10.50 | 10.44 | 10.00 | 10.25 | 10.25 | 183,419 |
| 21 Mar 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 166,343 |
| 20 Mar 2024 | 10.50 | 10.61 | 10.19 | 10.50 | 10.50 | 203,604 |
| 19 Mar 2024 | 10.25 | 10.69 | 10.00 | 10.50 | 10.50 | 561,472 |
| 18 Mar 2024 | 10.25 | 10.74 | 10.00 | 10.25 | 10.25 | 315,860 |
| 15 Mar 2024 | 10.25 | 10.42 | 10.25 | 10.25 | 10.25 | 85,881 |
| 14 Mar 2024 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | 288,262 |
| 13 Mar 2024 | 10.38 | 11.00 | 10.40 | 10.50 | 10.50 | 82,852 |
| 12 Mar 2024 | 10.38 | 10.75 | 10.05 | 10.25 | 10.25 | 359,579 |
| 11 Mar 2024 | 11.00 | 11.17 | 10.50 | 10.38 | 10.38 | 115,547 |
| 08 Mar 2024 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 173,043 |
| 07 Mar 2024 | 11.50 | 11.85 | 10.60 | 11.25 | 11.25 | 545,799 |
| 06 Mar 2024 | 10.50 | 12.00 | 10.00 | 11.20 | 11.20 | 757,958 |
| 05 Mar 2024 | 10.50 | 10.70 | 10.00 | 10.50 | 10.50 | 93,556 |
| 04 Mar 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 259,170 |
| 01 Mar 2024 | 10.50 | 11.00 | 10.25 | 10.50 | 10.50 | 250,457 |
| 29 Feb 2024 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 1,299,226 |
| 28 Feb 2024 | 10.75 | 11.00 | 10.13 | 10.50 | 10.50 | 218,101 |
| 27 Feb 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 154,963 |
| 26 Feb 2024 | 11.25 | 11.08 | 10.50 | 10.75 | 10.75 | 58,810 |
| 23 Feb 2024 | 11.25 | 11.27 | 10.65 | 11.25 | 11.25 | 446,361 |
| 22 Feb 2024 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | 203,218 |
| 21 Feb 2024 | 11.25 | 12.00 | 10.82 | 11.25 | 11.25 | 142,356 |
| 20 Feb 2024 | 11.25 | 12.00 | 11.00 | 11.25 | 11.25 | 96,077 |
| 19 Feb 2024 | 11.25 | 11.72 | 11.00 | 11.25 | 11.25 | 148,102 |
| 16 Feb 2024 | 11.00 | 12.00 | 10.50 | 11.25 | 11.25 | 605,548 |
| 15 Feb 2024 | 11.00 | 11.32 | 10.85 | 11.00 | 11.00 | 254,008 |
| 14 Feb 2024 | 11.50 | 12.00 | 10.76 | 11.00 | 11.00 | 449,369 |
| 13 Feb 2024 | 12.00 | 12.50 | 11.10 | 11.50 | 11.50 | 164,276 |
| 12 Feb 2024 | 12.00 | 12.01 | 11.50 | 12.00 | 12.00 | 213,239 |
| 09 Feb 2024 | 12.00 | 12.50 | 11.60 | 12.00 | 12.00 | 227,429 |
| 08 Feb 2024 | 12.00 | 12.50 | 11.89 | 12.00 | 12.00 | 55,582 |
| 07 Feb 2024 | 11.63 | 12.20 | 11.25 | 12.00 | 12.00 | 613,901 |
| 06 Feb 2024 | 11.63 | 12.00 | 11.25 | 11.63 | 11.63 | 160,716 |
| 05 Feb 2024 | 11.63 | 11.94 | 11.44 | 11.63 | 11.63 | 155,604 |
| 02 Feb 2024 | 11.75 | 12.00 | 11.36 | 11.63 | 11.63 | 261,502 |
| 01 Feb 2024 | 11.25 | 12.00 | 11.32 | 11.75 | 11.75 | 647,582 |
| 31 Jan 2024 | 10.85 | 11.44 | 10.65 | 11.25 | 11.25 | 421,386 |
| 30 Jan 2024 | 11.00 | 11.50 | 10.41 | 11.30 | 11.30 | 664,742 |
| 29 Jan 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 493,819 |
| 26 Jan 2024 | 10.50 | 11.00 | 10.05 | 10.45 | 10.45 | 326,188 |
| 25 Jan 2024 | 10.75 | 11.00 | 10.05 | 10.50 | 10.50 | 529,268 |
| 24 Jan 2024 | 10.75 | 10.85 | 10.50 | 10.75 | 10.75 | 43,717 |
| 23 Jan 2024 | 10.75 | 10.75 | 10.52 | 10.75 | 10.75 | 78,747 |
| 22 Jan 2024 | 11.00 | 10.94 | 10.40 | 10.75 | 10.75 | 431,022 |
| 19 Jan 2024 | 10.88 | 11.00 | 10.77 | 10.75 | 10.75 | 57,838 |
| 18 Jan 2024 | 10.75 | 11.25 | 10.75 | 10.88 | 10.88 | 205,785 |
| 17 Jan 2024 | 10.25 | 11.89 | 10.05 | 11.00 | 11.00 | 3,381,186 |
| 16 Jan 2024 | 10.25 | 10.50 | 10.05 | 10.25 | 10.25 | 58,948 |
| 15 Jan 2024 | 10.44 | 10.75 | 10.00 | 10.25 | 10.25 | 922,151 |
| 12 Jan 2024 | 10.75 | 10.91 | 10.25 | 10.25 | 10.25 | 452,969 |
| 11 Jan 2024 | 10.75 | 10.98 | 10.50 | 10.50 | 10.50 | 72,791 |
| 10 Jan 2024 | 10.88 | 11.13 | 10.50 | 10.75 | 10.75 | 139,205 |
| 09 Jan 2024 | 10.88 | 11.02 | 10.73 | 10.88 | 10.88 | 494,699 |
| 08 Jan 2024 | 10.75 | 11.25 | 10.50 | 10.88 | 10.88 | 559,916 |
| 05 Jan 2024 | 10.50 | 11.00 | 10.00 | 10.75 | 10.75 | 251,229 |
| 04 Jan 2024 | 11.00 | 11.50 | 10.25 | 10.50 | 10.50 | 681,403 |
| 03 Jan 2024 | 11.00 | 11.35 | 10.68 | 11.00 | 11.00 | 132,149 |
| 02 Jan 2024 | 10.75 | 11.00 | 10.50 | 11.00 | 11.00 | 370,517 |
| 29 Dec 2023 | 10.75 | 10.94 | 10.50 | 10.50 | 10.50 | 135,394 |
| 28 Dec 2023 | 11.00 | 11.50 | 10.25 | 10.75 | 10.75 | 1,077,723 |
| 27 Dec 2023 | 11.00 | 11.50 | 10.63 | 11.00 | 11.00 | 572,776 |
| 22 Dec 2023 | 11.00 | 11.50 | 10.98 | 11.00 | 11.00 | 77,477 |
| 21 Dec 2023 | 11.00 | 11.50 | 10.63 | 11.00 | 11.00 | 378,118 |
| 20 Dec 2023 | 11.00 | 11.50 | 10.69 | 11.00 | 11.00 | 943,208 |
| 19 Dec 2023 | 10.75 | 11.00 | 10.65 | 11.00 | 11.00 | 286,919 |
| 18 Dec 2023 | 10.75 | 11.00 | 10.77 | 10.75 | 10.75 | 247,213 |
| 15 Dec 2023 | 10.75 | 10.88 | 10.59 | 10.75 | 10.75 | 14,458 |
| 14 Dec 2023 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 811,982 |
| 13 Dec 2023 | 11.13 | 10.86 | 10.25 | 10.75 | 10.75 | 1,412,268 |
| 12 Dec 2023 | 10.88 | 11.50 | 10.75 | 11.13 | 11.13 | 895,444 |
| 11 Dec 2023 | 11.13 | 11.50 | 10.75 | 10.88 | 10.88 | 862,047 |
| 08 Dec 2023 | 11.25 | 11.50 | 10.70 | 11.10 | 11.10 | 684,551 |
| 07 Dec 2023 | 11.75 | 12.00 | 11.00 | 11.30 | 11.30 | 1,933,726 |
| 06 Dec 2023 | 11.75 | 12.00 | 11.50 | 11.90 | 11.90 | 620,441 |
| 05 Dec 2023 | 11.65 | 12.00 | 11.30 | 11.80 | 11.80 | 1,552,231 |
| 04 Dec 2023 | 11.25 | 11.90 | 11.07 | 11.75 | 11.75 | 1,447,482 |
| 01 Dec 2023 | 10.97 | 11.80 | 11.04 | 11.20 | 11.20 | 3,737,088 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.