Scancell Holdings Plc (SCLP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.07692307692 | 9.75 | 10.25 | 9.2 | 2319284 | 9.58474904 | DE |
| 4 | -0.95 | -8.63636363636 | 11 | 11.125 | 9.2 | 1507049 | 10.12772874 | DE |
| 12 | -4.7 | -31.8644067797 | 14.75 | 17.5 | 9.2 | 1149052 | 11.99749662 | DE |
| 26 | -1.95 | -16.25 | 12 | 19.5 | 9.2 | 1078188 | 14.02741523 | DE |
| 52 | -0.2 | -1.9512195122 | 10.25 | 19.5 | 8.86 | 765072 | 13.02048612 | DE |
| 156 | -10.95 | -52.1428571429 | 21 | 29.5 | 7.65 | 795576 | 14.90267505 | DE |
| 260 | 3.9 | 63.4146341463 | 6.15 | 29.5 | 4.35 | 1059159 | 15.4002507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 10.05 | 0.25 | 2.55 | 9.8 | 10.05 | 9.8 | 382318 |
| 1737048600 | 9.8 | 0.24 | 2.51 | 9.925 | 10.15 | 9.8 | 958403 |
| 1736962200 | 9.56 | 0.36 | 3.91 | 9.55 | 10.25 | 9.55 | 7791143 |
| 1736875800 | 9.2 | -0.4 | -4.17 | 9.55 | 9.55 | 9.2 | 1197781 |
| 1736789400 | 9.6 | -0.5 | -4.95 | 9.75 | 9.75 | 9.6 | 804652 |
| 1736530200 | 10.1 | 0.35 | 3.59 | 9.75 | 10.1 | 9.75 | 844442 |
| 1736443800 | 9.75 | -0.1 | -1.02 | 10.25 | 11 | 9.75 | 1913407 |
| 1736357400 | 9.85 | -0.25 | -2.48 | 10.1 | 10.1 | 9.85 | 807290 |
| 1736271000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 9.85 | 496860 |
| 1736184600 | 10.1 | -0.15 | -1.46 | 10.25 | 10.25 | 9.85 | 1051903 |
| 1735925400 | 10.25 | -0.25 | -2.38 | 10.25 | 10.25 | 10.25 | 676248 |
| 1735839000 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.25 | 906872 |
| 1735666200 | 10.75 | -0.25 | -2.27 | 11 | 11.125 | 10.75 | 1043799 |
| 1735579800 | 11 | 0 | 0.00 | 11 | 11.125 | 10.875 | 6698366 |
| 1735320600 | 11 | 0 | 0.00 | 11 | 11.125 | 10.875 | 91433 |
| 1735061400 | 11 | 0 | 0.00 | 11 | 11.125 | 11 | 100543 |
| 1734975000 | 11 | 0 | 0.00 | 11 | 11.125 | 11 | 94659 |
| 1734715800 | 11 | 0 | 0.00 | 11 | 11.125 | 11 | 142035 |
| 1734629400 | 11 | 0.25 | 2.33 | 11 | 11.125 | 11 | 144903 |
| 1734543000 | 10.75 | 0 | 0.00 | 10.5 | 11 | 10.5 | 858158 |
| 1734456600 | 10.75 | -0.1 | -0.92 | 10.75 | 11 | 10.75 | 402886 |
| 1734370200 | 10.85 | 0.1 | 0.93 | 10.75 | 10.875 | 10.75 | 521008 |
| 1734111000 | 10.75 | -0.25 | -2.27 | 10.875 | 11.05 | 10.75 | 450091 |
| 1734024600 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 10.875 | 837151 |
| 1733938200 | 11.5 | -0.2 | -1.71 | 12 | 12 | 11.5 | 933877 |
| 1733851800 | 11.7 | 0.2 | 1.74 | 11.5 | 12 | 11.5 | 1778337 |
| 1733765400 | 11.5 | 0.38 | 3.37 | 11.125 | 11.5 | 11.125 | 1366596 |
| 1733506200 | 11.125 | 0 | 0.00 | 11.125 | 11.125 | 10.875 | 1851257 |
| 1733419800 | 11.125 | -2.38 | -17.59 | 11.5 | 12.8 | 10.5 | 5768133 |
| 1733333400 | 13.5 | 0.5 | 3.85 | 14.25 | 15 | 13.5 | 3414310 |
| 1733247000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 550568 |
| 1733160600 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 13 | 328367 |
| 1732901400 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13.25 | 696978 |
| 1732815000 | 13.5 | 0 | 0.00 | 13.5 | 13.55 | 13.5 | 128497 |
| 1732728600 | 13.5 | 0 | 0.00 | 13.5 | 13.8 | 13.5 | 102254 |
| 1732642200 | 13.5 | -0.5 | -3.57 | 13.5 | 13.5 | 13.5 | 128901 |
| 1732555800 | 14 | 0 | 0.00 | 14 | 14 | 13.75 | 297788 |
| 1732296600 | 14 | -0.5 | -3.45 | 14.5 | 14.75 | 14 | 341339 |
| 1732210200 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 601540 |
| 1732123800 | 15 | 0 | 0.00 | 14.75 | 15 | 14.75 | 197261 |
| 1732037400 | 15 | -0.35 | -2.28 | 15 | 15.25 | 13.5 | 2338732 |
| 1731951000 | 15.35 | -0.9 | -5.54 | 16.75 | 17.5 | 14.75 | 5621210 |
| 1731691800 | 16.25 | 1.25 | 8.33 | 15.625 | 16.5 | 15.625 | 1294190 |
| 1731605400 | 15 | 1 | 7.14 | 14 | 15.625 | 14 | 1529888 |
| 1731519000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 121185 |
| 1731432600 | 14 | 0.25 | 1.82 | 13.75 | 14 | 13.75 | 209965 |
| 1731346200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.375 | 426550 |
| 1731087000 | 13.75 | 0.38 | 2.80 | 13.375 | 13.75 | 13.375 | 2202320 |
| 1731000600 | 13.375 | 0 | 0.00 | 13.375 | 13.375 | 13.375 | 93792 |
| 1730914200 | 13.375 | 0 | 0.00 | 13.375 | 13.375 | 13.375 | 396348 |
| 1730827800 | 13.375 | 0 | 0.00 | 13.375 | 13.375 | 13.375 | 104911 |
| 1730741400 | 13.375 | 0 | 0.00 | 13.375 | 13.375 | 13.375 | 186056 |
| 1730482200 | 13.375 | 0 | 0.00 | 13.375 | 13.375 | 13.375 | 520818 |
| 1730395800 | 13.375 | 0.28 | 2.10 | 13.375 | 13.375 | 13.375 | 272582 |
| 1730309400 | 13.1 | -0.65 | -4.73 | 13.75 | 13.75 | 12.75 | 886477 |
| 1730223000 | 13.75 | -0.75 | -5.17 | 14.5 | 14.5 | 13.75 | 544509 |
| 1730136600 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.5 | 505614 |
| 1729873800 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 920774 |
| 1729787400 | 14.75 | 0.25 | 1.72 | 14.25 | 14.75 | 14.25 | 1443387 |
| 1729701000 | 14.5 | -0.25 | -1.69 | 15 | 15 | 14 | 1120278 |
| 1729614600 | 14.75 | 1.25 | 9.26 | 13.5 | 15 | 13.425 | 2640704 |
| 1729528200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.425 | 457094 |
| 1729269000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.425 | 459362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
