Shares Magazine
10.25p+0.00 (+0.00%)02 May 2025, 16:28
Scancell Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 10.25p | 10.50p | 10.15p | 10.25p | 172,214 |
| May 1, 2025 | 10.25p | 10.50p | 10.25p | 10.25p | 146,309 |
| Apr 30, 2025 | 10.75p | 11.00p | 10.10p | 10.75p | 867,350 |
| Apr 29, 2025 | 11.25p | 11.50p | 10.00p | 10.75p | 2,086,064 |
| Apr 28, 2025 | 11.25p | 12.00p | 10.50p | 11.50p | 600,047 |
| Apr 25, 2025 | 11.25p | 11.93p | 10.65p | 11.25p | 355,694 |
| Apr 24, 2025 | 11.25p | 12.00p | 10.75p | 11.25p | 557,873 |
| Apr 23, 2025 | 11.32p | 12.00p | 10.50p | 11.25p | 444,047 |
| Apr 22, 2025 | 10.50p | 11.65p | 10.00p | 11.65p | 2,178,451 |
| Apr 17, 2025 | 10.00p | 11.00p | 9.50p | 10.50p | 1,176,289 |
| Apr 16, 2025 | 9.75p | 10.50p | 9.50p | 10.00p | 905,419 |
| Apr 15, 2025 | 11.13p | 12.00p | 9.50p | 10.50p | 4,913,440 |
| Apr 14, 2025 | 8.40p | 11.49p | 8.78p | 11.00p | 11,287,351 |
| Apr 11, 2025 | 8.15p | 8.50p | 8.00p | 8.25p | 60,095 |
| Apr 10, 2025 | 8.15p | 8.43p | 7.95p | 8.15p | 27,358 |
| Apr 9, 2025 | 8.15p | 8.50p | 7.90p | 8.15p | 284,347 |
| Apr 8, 2025 | 7.90p | 8.50p | 7.80p | 8.25p | 309,302 |
| Apr 7, 2025 | 8.15p | 8.00p | 7.80p | 7.90p | 1,498,402 |
| Apr 4, 2025 | 8.15p | 8.50p | 7.80p | 8.15p | 254,802 |
| Apr 3, 2025 | 8.15p | 8.43p | 7.80p | 8.15p | 240,984 |
| Apr 2, 2025 | 7.90p | 8.50p | 7.80p | 8.15p | 64,246 |
| Apr 1, 2025 | 7.90p | 8.08p | 7.88p | 7.90p | 203,923 |
| Mar 31, 2025 | 7.90p | 8.00p | 7.85p | 7.90p | 221,077 |
| Mar 28, 2025 | 8.25p | 8.50p | 7.85p | 7.90p | 503,508 |
| Mar 27, 2025 | 8.25p | 8.25p | 8.00p | 8.25p | 324,104 |
| Mar 26, 2025 | 7.85p | 8.35p | 8.00p | 8.25p | 971,716 |
| Mar 25, 2025 | 7.50p | 8.00p | 7.40p | 7.85p | 2,109,407 |
| Mar 24, 2025 | 8.45p | 8.50p | 7.26p | 7.50p | 1,932,765 |
| Mar 21, 2025 | 8.50p | 8.80p | 8.10p | 8.45p | 242,254 |
| Mar 20, 2025 | 8.50p | 8.80p | 8.25p | 8.50p | 440,418 |
| Mar 19, 2025 | 8.50p | 8.80p | 8.36p | 8.50p | 280,281 |
| Mar 18, 2025 | 8.50p | 8.80p | 8.35p | 8.50p | 233,330 |
| Mar 17, 2025 | 8.35p | 8.80p | 8.10p | 8.50p | 1,082,124 |
| Mar 14, 2025 | 8.35p | 8.57p | 8.32p | 8.35p | 475,329 |
| Mar 13, 2025 | 8.35p | 8.60p | 8.50p | 8.35p | 57,986 |
| Mar 12, 2025 | 8.45p | 8.59p | 8.10p | 8.35p | 347,263 |
| Mar 11, 2025 | 8.45p | 8.59p | 8.10p | 8.45p | 93,514 |
| Mar 10, 2025 | 8.45p | 8.80p | 8.10p | 8.45p | 126,454 |
| Mar 7, 2025 | 8.45p | 8.63p | 8.25p | 8.45p | 69,932 |
| 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 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.