Scancell Holdings Plc (SCLP)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 14.75 | 15 | 13.5 | 746676 | 14.49973041 | DE |
| 4 | -2.75 | -15.7142857143 | 17.5 | 17.5 | 13.5 | 628934 | 15.76141405 | DE |
| 12 | 4.5 | 43.9024390244 | 10.25 | 19.5 | 9.75 | 1228298 | 15.45187024 | DE |
| 26 | 4.5 | 43.9024390244 | 10.25 | 19.5 | 8.86 | 767905 | 14.05807928 | DE |
| 52 | -2.125 | -12.5925925926 | 16.875 | 19.5 | 8.86 | 631610 | 13.13860838 | DE |
| 156 | -7.5 | -33.7078651685 | 22.25 | 29.5 | 7.65 | 807975 | 15.94064588 | DE |
| 260 | 7.5 | 103.448275862 | 7.25 | 29.5 | 4.35 | 1048873 | 15.23170563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 142389 |
| 1727281800 | 15 | 1 | 7.14 | 14 | 15 | 14 | 380635 |
| 1727195400 | 14 | -1 | -6.67 | 15 | 15 | 13.5 | 1843722 |
| 1727109000 | 15 | 0.25 | 1.69 | 14.75 | 15 | 14.75 | 1270738 |
| 1726849800 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 95894 |
| 1726763400 | 14.75 | -0.25 | -1.67 | 15 | 15 | 14.75 | 783873 |
| 1726677000 | 15 | -0.9 | -5.66 | 15.75 | 15.75 | 14.75 | 1188034 |
| 1726590600 | 15.9 | -0.6 | -3.64 | 17 | 17 | 15.75 | 2003216 |
| 1726504200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 113402 |
| 1726245000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 376072 |
| 1726158600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 90661 |
| 1726072200 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 97093 |
| 1725985800 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 17 | 797073 |
| 1725899400 | 17.5 | 0.25 | 1.45 | 17.5 | 17.5 | 17.5 | 1060003 |
| 1725640200 | 17.25 | 0.5 | 2.99 | 16.75 | 17.25 | 16.75 | 213509 |
| 1725553800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 318734 |
| 1725467400 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.5 | 464916 |
| 1725381000 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 130513 |
| 1725294600 | 16.75 | -0.45 | -2.62 | 17.25 | 17.25 | 16.75 | 355272 |
| 1725035400 | 17.2 | -0.3 | -1.71 | 17.5 | 17.5 | 17.2 | 852933 |
| 1724949000 | 17.5 | 0.25 | 1.45 | 17.5 | 17.5 | 17.5 | 381837 |
| 1724862600 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 873600 |
| 1724776200 | 17.5 | 0.75 | 4.48 | 16.75 | 18.25 | 16.7 | 1209632 |
| 1724430600 | 16.75 | 0.35 | 2.13 | 16.5 | 16.75 | 16.5 | 505560 |
| 1724344200 | 16.399999 | -0.35 | -2.09 | 16.75 | 17 | 16.399999 | 1271123 |
| 1724257800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 1056938 |
| 1724171400 | 16.75 | 0.25 | 1.52 | 16.5 | 17.5 | 16.5 | 1988189 |
| 1724085000 | 16.5 | -0.3 | -1.79 | 17.5 | 17.5 | 15.25 | 2379331 |
| 1723825800 | 16.8 | -1.95 | -10.40 | 18.75 | 18.75 | 16.8 | 1650240 |
| 1723739400 | 18.75 | -0.25 | -1.32 | 19 | 19 | 18.25 | 1264135 |
| 1723653000 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18.75 | 942504 |
| 1723566600 | 19.5 | 1 | 5.41 | 18.5 | 19.5 | 18.5 | 3217980 |
| 1723480200 | 18.5 | 0.5 | 2.78 | 18 | 18.75 | 18 | 1502278 |
| 1723221000 | 18 | 0.5 | 2.86 | 17.5 | 18.5 | 17.5 | 2774848 |
| 1723134600 | 17.5 | 0.5 | 2.94 | 17 | 17.5 | 17 | 2711096 |
| 1723048200 | 17 | 0.5 | 3.03 | 16.75 | 17.25 | 16.75 | 2423298 |
| 1722961800 | 16.5 | 0.7 | 4.43 | 15.5 | 16.5 | 15.5 | 1564375 |
| 1722875400 | 15.8 | -0.2 | -1.25 | 16 | 16.2 | 15.25 | 1448078 |
| 1722616200 | 16 | 0 | 0.00 | 16 | 16.25 | 16 | 1019639 |
| 1722529800 | 16 | 0.5 | 3.23 | 15.5 | 16 | 15.5 | 1464177 |
| 1722443400 | 15.5 | 0 | 0.00 | 15.5 | 15.75 | 15.025 | 748044 |
| 1722357000 | 15.5 | 1 | 6.90 | 14.5 | 15.5 | 14.5 | 3149587 |
| 1722270600 | 14.5 | 0.25 | 1.75 | 14.25 | 14.5 | 14.25 | 1458544 |
| 1722011400 | 14.25 | -0.25 | -1.72 | 14 | 14.25 | 14 | 1152228 |
| 1721925000 | 14.5 | 0 | 0.00 | 14.5 | 14.85 | 13.75 | 816098 |
| 1721838600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 13.5 | 2053982 |
| 1721752200 | 14.5 | 0.5 | 3.57 | 14 | 14.5 | 13.5 | 2134001 |
| 1721665800 | 14 | 1 | 7.69 | 13 | 14.25 | 13 | 3451274 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
