- Share Prices
Scancell Holdings PLC (SCLP)
8.25p-0.15 (-1.76%)07 Mar 2025, 13:00
Scancell Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 6, 2025 | 8.45p | 8.80p | 7.94p | 8.40p | 298,429 |
Mar 5, 2025 | 8.45p | 8.80p | 8.17p | 8.45p | 102,137 |
Mar 4, 2025 | 8.45p | 8.80p | 8.34p | 8.45p | 32,604 |
Mar 3, 2025 | 8.45p | 8.70p | 8.10p | 8.45p | 93,039 |
Feb 28, 2025 | 8.45p | 8.80p | 8.28p | 8.45p | 126,877 |
Feb 27, 2025 | 8.45p | 8.50p | 8.22p | 8.45p | 748,358 |
Feb 26, 2025 | 8.30p | 8.80p | 8.10p | 8.45p | 498,914 |
Feb 25, 2025 | 8.65p | 9.00p | 8.04p | 8.30p | 958,068 |
Feb 24, 2025 | 8.65p | 9.00p | 8.30p | 8.65p | 87,362 |
Feb 21, 2025 | 8.75p | 9.00p | 8.20p | 8.65p | 632,575 |
Feb 20, 2025 | 8.65p | 9.00p | 8.56p | 8.75p | 565,496 |
Feb 19, 2025 | 8.90p | 9.00p | 8.53p | 8.65p | 153,721 |
Feb 18, 2025 | 8.90p | 9.00p | 8.80p | 8.90p | 144,166 |
Feb 17, 2025 | 9.20p | 9.50p | 8.80p | 8.90p | 213,435 |
Feb 14, 2025 | 9.05p | 9.50p | 8.84p | 9.20p | 976,164 |
Feb 13, 2025 | 9.05p | 9.20p | 8.84p | 9.05p | 153,933 |
Feb 12, 2025 | 9.15p | 9.30p | 8.80p | 9.05p | 428,187 |
Feb 11, 2025 | 9.15p | 9.50p | 8.85p | 9.15p | 438,615 |
Feb 10, 2025 | 9.15p | 9.32p | 8.95p | 9.15p | 169,426 |
Feb 7, 2025 | 9.00p | 9.32p | 8.80p | 9.15p | 381,433 |
Feb 6, 2025 | 9.00p | 9.50p | 8.78p | 9.00p | 319,892 |
Feb 5, 2025 | 9.25p | 9.50p | 8.70p | 9.00p | 950,385 |
Feb 4, 2025 | 9.40p | 9.80p | 9.00p | 9.25p | 142,715 |
Feb 3, 2025 | 9.45p | 9.80p | 9.00p | 9.30p | 458,352 |
Jan 31, 2025 | 10.00p | 10.50p | 9.27p | 9.40p | 530,760 |
Jan 30, 2025 | 9.66p | 10.38p | 9.35p | 10.00p | 4,006,241 |
Jan 29, 2025 | 9.75p | 9.97p | 9.43p | 9.66p | 632,718 |
Jan 28, 2025 | 9.75p | 10.00p | 9.25p | 9.75p | 436,098 |
Jan 27, 2025 | 9.75p | 10.00p | 9.50p | 9.75p | 389,709 |
Jan 24, 2025 | 9.75p | 10.00p | 9.50p | 9.70p | 2,795,799 |
Jan 23, 2025 | 9.75p | 10.00p | 9.50p | 9.70p | 247,417 |
Jan 22, 2025 | 9.65p | 10.00p | 9.50p | 9.75p | 1,298,553 |
Jan 21, 2025 | 9.80p | 10.00p | 9.50p | 9.65p | 2,806,417 |
Jan 20, 2025 | 10.05p | 10.00p | 9.60p | 9.80p | 67,911 |
Jan 17, 2025 | 9.80p | 10.00p | 9.60p | 10.05p | 1,382,318 |
Jan 16, 2025 | 9.93p | 10.25p | 9.60p | 9.80p | 958,403 |
Jan 15, 2025 | 9.55p | 10.50p | 9.40p | 9.56p | 7,735,143 |
Jan 14, 2025 | 9.55p | 9.70p | 9.04p | 9.20p | 1,197,781 |
Jan 13, 2025 | 9.75p | 10.00p | 9.50p | 9.60p | 804,652 |
Jan 10, 2025 | 9.75p | 10.10p | 9.50p | 10.10p | 1,194,442 |
Jan 9, 2025 | 10.25p | 11.40p | 9.55p | 9.75p | 1,753,407 |
Jan 8, 2025 | 10.10p | 10.30p | 9.70p | 9.85p | 1,157,290 |
Jan 7, 2025 | 10.10p | 10.50p | 9.70p | 10.10p | 496,860 |
Jan 6, 2025 | 10.25p | 10.50p | 9.68p | 10.10p | 1,551,903 |
Jan 3, 2025 | 10.25p | 10.25p | 10.00p | 10.25p | 676,248 |
Jan 2, 2025 | 10.75p | 11.00p | 10.00p | 10.50p | 906,872 |
Dec 31, 2024 | 11.00p | 11.03p | 10.00p | 10.75p | 1,043,799 |
Dec 30, 2024 | 11.00p | 11.50p | 10.50p | 11.00p | 6,698,366 |
Dec 27, 2024 | 11.00p | 11.37p | 11.00p | 11.00p | 91,433 |
Dec 24, 2024 | 11.00p | 11.50p | 10.77p | 11.00p | 100,543 |