Scancell Holdings Plc Historical Data - SCLP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Scancell Holdings Plc (SCLP)
Scancell Holdings Plc (SCLP) Historical

Scancell Holdings Plc (SCLP)

9.15

0.05

(0.55%)

Closed May 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.45	-4.6875	9.6	9.6	8.86	207150	9.25174705	DE
4	-1.1	-10.7317073171	10.25	10.25	8.86	428383	9.85594388	DE
12	-2.85	-23.75	12	12	8.86	422495	10.37071939	DE
26	-3.1	-25.306122449	12.25	14.5	8.86	514093	11.00691244	DE
52	-6.475	-41.44	15.625	18.125	7.65	624657	11.89438049	DE
156	-12.85	-58.4090909091	22	29.5	7.65	809787	16.93952421	DE
260	3.95	75.9615384615	5.2	29.5	3.65	1040655	14.6391265	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713544200	9.6	0.05	0.52	9.55	9.6	9.55	244525
1713457800	9.55	0	0.00	9.55	9.55	9.4	246518
1713371400	9.55	-0.1	-1.04	9.65	9.65	9.44	256648
1713285000	9.65	-0.2	-2.03	9.75	9.85	9.65	720027
1713198600	9.85	-0.25	-2.48	10.1	10.1	9.85	922482
1712939400	10.1	0	0.00	10	10.1	10	462316
1712853000	10.1	0.25	2.54	9.85	10.1	9.85	291773
1712766600	9.85	0	0.00	9.85	9.85	9.85	635730
1712680200	9.85	-0.4	-3.90	10.25	10.25	9.65	528857
1712593800	10.25	0	0.00	10.25	10.25	9.75	2330152
1712334600	10.25	0	0.00	10.25	10.25	10.25	198907
1712248200	10.25	0	0.00	10.25	10.25	10.25	539948
1712161800	10.25	-0.25	-2.38	10.5	10.5	10.25	461386
1712075400	10.5	0.25	2.44	10.25	10.5	10.25	1501838
1711647000	10.25	0	0.00	10.25	10.25	10.25	239636
1711560600	10.25	0	0.00	10.25	10.25	10.25	271842
1711474200	10.25	0	0.00	10.5	11	10.25	1034417
1711387800	10.25	0	0.00	10.25	10.5	10.25	714116
1711128600	10.25	-0.25	-2.38	10.5	10.5	10.25	183419
1711042200	10.5	0	0.00	10.5	10.5	10.5	166343
1710955800	10.5	0	0.00	10.5	10.5	10.5	203604
1710869400	10.5	0.25	2.44	10.25	10.5	10.25	561472
1710783000	10.25	0	0.00	10.25	10.5	10.25	315860
1710523800	10.25	0	0.00	10.25	10.25	10.25	85881
1710437400	10.25	-0.25	-2.38	10.5	10.5	10.25	288262
1710351000	10.5	0.25	2.44	10.375	10.5	10.375	82852
1710264600	10.25	-0.13	-1.20	10.375	10.375	10.25	359579
1710178200	10.375	-0.63	-5.68	11	11	10.375	115547
1709919000	11	-0.25	-2.22	11.25	11.25	11	173043
1709832600	11.25	0.05	0.45	11.5	11.5	11.25	545799
1709746200	11.2	0.7	6.67	10.5	11.5	10.5	757958
1709659800	10.5	0	0.00	10.5	10.5	10.5	93556
1709573400	10.5	0	0.00	10.5	10.5	10.5	259170
1709314200	10.5	0	0.00	10.5	10.5	10.5	250457
1709227800	10.5	0	0.00	10.25	10.5	10.25	3349226
1709141400	10.5	-0.25	-2.33	10.75	10.75	10.25	218101
1709055000	10.75	0	0.00	10.75	10.75	10.75	154963
1708968600	10.75	-0.5	-4.44	11.25	11.25	10.75	58810
1708709400	11.25	0	0.00	11.25	11.25	11.25	446361
1708623000	11.25	0	0.00	11.25	11.25	11.25	203218
1708536600	11.25	0	0.00	11.25	11.25	11.25	142356
1708450200	11.25	0	0.00	11.25	11.25	11.25	96077
1708363800	11.25	0	0.00	11.25	11.25	11.25	148102
1708104600	11.25	0.25	2.27	11	11.25	11	605548
1708018200	11	0	0.00	11	11	11	254008
1707931800	11	-0.5	-4.35	11.5	11.5	11	449369
1707845400	11.5	-0.5	-4.17	12	12	11.5	164276
1707759000	12	0	0.00	12	12	12	213239
1707499800	12	0	0.00	12	12	11.75	227429
1707413400	12	0	0.00	12	12	12	55582
1707327000	12	0.38	3.23	11.625	12	11.625	613901
1707240600	11.625	0	0.00	11.625	11.625	11.5	160716
1707154200	11.625	0	0.00	11.625	11.625	11.625	155604

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions