Scancell Holdings Plc (SCLP)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.6 | 22.8070175439 | 11.4 | 14.25 | 11.4 | 1261159 | 12.42400392 | DE |
| 4 | 4 | 40 | 10 | 14.25 | 9.75 | 794679 | 11.40789472 | DE |
| 12 | 4.4 | 45.8333333333 | 9.6 | 14.25 | 8.86 | 476504 | 10.74353703 | DE |
| 26 | 3 | 27.2727272727 | 11 | 14.25 | 8.86 | 445546 | 10.64526947 | DE |
| 52 | 3.25 | 30.2325581395 | 10.75 | 18.125 | 7.65 | 588253 | 11.64896142 | DE |
| 156 | -6.25 | -30.8641975309 | 20.25 | 29.5 | 7.65 | 777434 | 16.23606673 | DE |
| 260 | 4.95 | 54.6961325967 | 9.05 | 29.5 | 4.35 | 1016863 | 15.08661791 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 13 | 1 | 8.33 | 12.15 | 13.4 | 12.15 | 3157631 |
| 1721320200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 388420 |
| 1721233800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 230548 |
| 1721147400 | 12 | 0.6 | 5.26 | 11.4 | 12.25 | 11.4 | 1722614 |
| 1721061000 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 806582 |
| 1720801800 | 11.4 | 0.4 | 3.64 | 11 | 11.4 | 10.95 | 1456107 |
| 1720715400 | 11 | 0.5 | 4.76 | 10.5 | 11 | 10.5 | 2000335 |
| 1720629000 | 10.5 | 0.75 | 7.69 | 9.75 | 10.5 | 9.75 | 2274210 |
| 1720542600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 252213 |
| 1720456200 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 302183 |
| 1720197000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 687441 |
| 1720110600 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 10.25 | 453584 |
| 1720024200 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 160777 |
| 1719937800 | 10.5 | -0.63 | -5.62 | 11.125 | 11.125 | 10.5 | 645415 |
| 1719851400 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 202378 |
| 1719592200 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 74323 |
| 1719505800 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 36239 |
| 1719419400 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 11.125 | 194022 |
| 1719333000 | 11.125 | 1.13 | 11.25 | 10 | 11.125 | 9.875 | 742507 |
| 1719246600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 106041 |
| 1718987400 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.75 | 70659 |
| 1718901000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 54270 |
| 1718814600 | 9.75 | -0.75 | -7.14 | 10 | 10 | 9.75 | 202979 |
| 1718728200 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10 | 365923 |
| 1718641800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 245570 |
| 1718382600 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 10 | 1110467 |
| 1718296200 | 10.25 | 0.5 | 5.13 | 9.75 | 10.25 | 9.75 | 736112 |
| 1718209800 | 9.75 | 0.35 | 3.72 | 10.125 | 10.5 | 9.75 | 759947 |
| 1718123400 | 9.4 | -0.25 | -2.59 | 9.65 | 9.65 | 9.4 | 255913 |
| 1718037000 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 92276 |
| 1717777800 | 9.65 | -0.1 | -1.03 | 9.75 | 9.75 | 9.65 | 542863 |
| 1717691400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.63 | 125626 |
| 1717605000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 36650 |
| 1717518600 | 9.75 | -0.35 | -3.47 | 10.1 | 10.1 | 9.75 | 145552 |
| 1717432200 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 9.85 | 31585 |
| 1717173000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 177070 |
| 1717086600 | 10.1 | -0.1 | -0.98 | 10.2 | 10.2 | 10.1 | 432143 |
| 1717000200 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 90352 |
| 1716913800 | 10.2 | 0.1 | 0.99 | 10.1 | 10.2 | 10.1 | 308867 |
| 1716568200 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 131989 |
| 1716481800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 9.95 | 416324 |
| 1716395400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 156890 |
| 1716309000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 83224 |
| 1716222600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 119852 |
| 1715963400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 9.975 | 211828 |
| 1715877000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 284226 |
| 1715790600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 37102 |
| 1715704200 | 10.1 | 0.23 | 2.28 | 9.875 | 10.1 | 9.875 | 327257 |
| 1715617800 | 9.875 | 0 | 0.00 | 9.875 | 9.875 | 9.875 | 371718 |
| 1715358600 | 9.875 | 0.18 | 1.80 | 9.875 | 9.875 | 9.875 | 214593 |
| 1715272200 | 9.7 | -0.18 | -1.77 | 9.875 | 9.875 | 9.7 | 577398 |
| 1715185800 | 9.875 | 0.48 | 5.05 | 9.4 | 9.875 | 9.09 | 762868 |
| 1715099400 | 9.4 | 0.25 | 2.73 | 9.15 | 9.4 | 8.91 | 322579 |
| 1714753800 | 9.15 | 0.05 | 0.55 | 9.1 | 9.15 | 8.86 | 1054095 |
| 1714667400 | 9.1 | -0.15 | -1.62 | 9.25 | 9.25 | 9.1 | 321812 |
| 1714581000 | 9.25 | 0.33 | 3.70 | 9.3 | 9.3 | 9.25 | 180216 |
| 1714494600 | 8.92 | -0.63 | -6.60 | 9.55 | 9.55 | 8.92 | 186473 |
| 1714408200 | 9.55 | -0.05 | -0.52 | 9.6 | 9.6 | 9.55 | 198395 |
| 1714149000 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.38 | 148854 |
| 1714062600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 114837 |
| 1713976200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 111474 |
| 1713889800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 319243 |
| 1713803400 | 9.6 | 0 | 0.00 | 9.4 | 9.6 | 9.4 | 148421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
