Shares Magazine
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 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.40 | 8.07 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Hunting PLC | 295.00 | 2.97 |
| Taylor Wimpey PLC | 113.66 | 3.14 |
| Greggs PLC | 1,809.22 | 2.68 |
| Barratt Redrow PLC | 428.40 | 3.08 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 150.40 | -7.84 |
| Burberry Group PLC | 995.20 | -6.99 |
| Melrose Industries PLC | 517.12 | -7.06 |
| Spire Healthcare Group PLC | 177.40 | -5.94 |
| Schroders PLC | 406.60 | -5.04 |
| Anglo American PLC | 2,349.50 | -4.59 |