Scancell Hldgs Plc (SCLP)

SCLP
🏛️ Royaume-Uni →
9.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 20.00 20.48 19.50 20.00 0.1M
2021-12-30 20.25 21.00 20.00 20.00 0.1M
2021-12-29 20.50 20.80 19.50 20.25 0.1M
2021-12-24 20.00 21.07 19.80 20.50 0.1M
2021-12-23 19.50 20.40 19.35 20.00 0.2M
2021-12-22 19.75 20.00 19.00 19.50 41.1M
2021-12-21 19.75 19.96 19.70 19.75 0.5M
2021-12-20 20.00 20.25 19.92 19.75 0.1M
2021-12-17 20.00 20.30 19.88 20.00 0.2M
2021-12-16 21.25 21.22 19.96 20.00 0.6M
2021-12-15 21.50 21.95 21.00 21.25 0.5M
2021-12-14 22.10 22.90 21.00 21.50 1.4M
2021-12-13 20.00 22.25 19.50 22.25 1.3M
2021-12-10 19.75 20.50 19.50 20.00 0.5M
2021-12-09 19.75 19.90 19.61 19.75 0.4M
2021-12-08 20.00 20.20 19.50 19.75 0.3M
2021-12-07 20.50 20.80 19.75 20.00 0.4M
2021-12-06 21.00 21.40 20.00 20.50 0.4M
2021-12-03 20.00 21.40 19.50 21.10 1.3M
2021-12-02 20.00 20.10 19.58 20.00 0.2M
2021-12-01 20.25 20.21 19.50 19.75 0.3M
2021-11-30 20.50 20.44 20.05 20.25 0.5M
2021-11-29 21.00 21.25 20.00 20.20 0.5M
2021-11-26 19.75 21.80 19.66 20.75 3.0M
2021-11-25 20.50 20.19 19.20 19.75 1.2M
2021-11-24 20.25 21.00 20.00 20.50 0.2M
2021-11-23 20.50 20.45 20.00 20.25 0.3M
2021-11-22 20.50 21.00 20.42 20.50 0.1M
2021-11-19 20.00 20.96 19.50 20.50 0.5M
2021-11-18 19.75 20.50 19.03 20.00 0.7M
2021-11-17 20.00 20.00 19.51 19.75 0.1M
2021-11-16 20.25 20.50 19.08 20.00 0.7M
2021-11-15 20.00 20.50 19.95 20.25 0.4M
2021-11-12 20.00 20.34 19.88 20.00 0.1M
2021-11-11 20.00 20.40 19.76 20.00 0.2M
2021-11-10 19.75 20.23 19.50 20.00 0.1M
2021-11-09 20.00 20.28 19.50 19.75 0.5M
2021-11-08 20.00 20.50 19.67 20.10 0.6M
2021-11-05 20.50 20.90 19.64 20.00 0.3M
2021-11-04 20.75 21.00 19.62 20.60 1.1M
2021-11-03 19.88 21.45 19.50 20.75 1.5M
2021-11-02 19.13 20.50 18.75 19.88 1.7M
2021-11-01 19.75 19.80 18.80 19.00 1.1M
2021-10-29 20.25 20.38 19.00 19.75 2.7M
2021-10-28 21.50 22.00 18.91 20.00 1.6M
2021-10-27 21.50 21.85 21.38 21.50 0.1M
2021-10-26 21.50 22.00 21.00 21.50 0.1M
2021-10-25 21.50 21.95 21.41 21.50 0.5M
2021-10-22 21.50 22.00 21.22 21.50 0.2M
2021-10-21 21.50 22.00 20.50 21.50 0.7M
2021-10-20 21.50 21.55 21.20 21.50 0.1M
2021-10-19 22.00 22.00 21.00 21.50 0.4M
2021-10-18 21.75 21.82 21.35 21.75 0.6M
2021-10-15 22.00 22.00 20.50 21.75 0.5M
2021-10-14 22.25 22.50 21.70 22.50 0.5M
2021-10-13 22.25 22.50 22.00 22.25 0.3M
2021-10-12 22.25 22.45 22.00 22.25 0.3M
2021-10-11 22.25 22.40 22.00 22.10 0.3M
2021-10-08 21.75 22.50 22.00 22.25 0.8M
2021-10-07 21.75 21.99 21.53 21.75 0.3M
2021-10-06 22.75 23.00 21.50 21.75 0.6M
2021-10-05 21.75 23.00 21.50 22.60 0.9M
2021-10-04 22.25 22.40 21.50 21.75 0.7M
2021-10-01 22.25 22.50 22.00 22.25 0.4M
2021-09-30 22.00 22.50 21.65 22.25 1.0M
2021-09-29 22.25 22.60 21.50 22.40 0.1M
2021-09-28 22.25 22.50 21.50 22.25 0.5M
2021-09-27 22.25 22.50 22.00 22.25 0.6M
2021-09-24 22.00 22.47 22.17 22.25 0.3M
2021-09-23 21.75 22.45 21.50 22.00 0.4M
2021-09-22 21.75 21.86 21.79 21.75 0.1M
2021-09-21 21.75 22.00 21.60 21.75 0.3M
2021-09-20 22.10 22.19 21.50 21.75 1.0M
2021-09-17 22.25 22.77 22.00 22.30 0.5M
2021-09-16 21.75 22.49 21.70 22.25 0.8M
2021-09-15 21.75 21.85 21.00 21.75 0.6M
2021-09-14 21.50 22.00 21.25 21.75 0.6M
2021-09-13 21.75 22.00 21.00 21.50 0.6M
2021-09-10 21.75 22.00 21.50 21.80 0.7M
2021-09-09 22.25 22.11 21.50 21.70 0.6M
2021-09-08 22.25 22.50 21.84 22.25 0.4M
2021-09-07 21.75 22.60 21.50 22.25 0.8M
2021-09-06 21.75 22.00 21.50 21.75 0.6M
2021-09-03 22.00 22.17 21.55 21.75 0.6M
2021-09-02 22.75 22.65 21.50 22.00 0.6M
2021-09-01 22.75 22.90 22.53 22.75 1.0M
2021-08-31 21.75 23.90 21.50 22.75 1.6M
2021-08-27 21.50 22.00 21.36 21.75 0.5M
2021-08-26 21.50 22.40 21.00 21.50 1.5M
2021-08-25 20.50 20.50 20.02 20.50 0.4M
2021-08-24 20.40 21.00 20.00 21.00 1.0M
2021-08-23 20.40 20.80 20.22 20.80 0.3M
2021-08-20 20.25 20.72 20.00 20.40 0.9M
2021-08-19 21.25 21.50 20.00 20.00 0.8M
2021-08-18 20.50 22.00 20.50 21.25 0.8M
2021-08-17 21.00 21.40 20.22 20.50 0.5M
2021-08-16 20.75 21.20 20.00 20.70 0.8M
2021-08-13 20.75 21.00 20.53 20.75 0.3M
2021-08-12 20.75 21.00 19.70 20.75 1.2M
2021-08-11 21.25 21.50 20.30 20.30 0.8M
2021-08-10 21.25 21.50 20.40 20.40 2.0M
2021-08-09 21.50 21.60 21.00 21.25 0.2M
2021-08-06 22.25 22.50 21.30 21.40 0.5M
2021-08-05 22.75 23.50 22.00 22.25 1.4M
2021-08-04 22.50 22.94 22.44 22.75 0.3M
2021-08-03 22.75 23.50 21.89 22.50 1.7M
2021-08-02 22.75 23.20 22.10 22.75 0.4M
2021-07-30 21.25 23.29 21.00 22.75 2.3M
2021-07-29 19.50 21.40 19.00 21.25 2.9M
2021-07-28 19.63 19.75 19.00 19.60 0.3M
2021-07-27 19.75 20.00 19.50 19.63 0.8M
2021-07-26 20.50 20.55 18.50 20.50 0.7M
2021-07-23 20.50 21.40 20.00 20.50 0.2M
2021-07-22 20.25 21.00 20.00 20.50 0.4M
2021-07-21 20.75 21.00 20.00 20.25 0.3M
2021-07-20 21.50 21.70 20.40 20.75 0.4M
2021-07-19 21.75 22.50 21.00 21.50 0.7M
2021-07-16 21.75 22.10 21.00 21.75 0.3M
2021-07-15 22.00 22.50 21.00 21.60 0.2M
2021-07-14 22.00 23.00 21.00 22.00 1.2M
2021-07-13 22.25 22.47 21.20 22.25 0.6M
2021-07-12 22.25 23.00 21.72 22.25 0.2M
2021-07-09 22.00 23.00 21.50 22.25 0.4M
2021-07-08 22.25 23.00 21.60 22.00 0.3M
2021-07-07 22.25 23.00 21.50 22.20 0.9M
2021-07-06 21.25 23.00 21.33 22.25 0.5M
2021-07-05 21.50 22.00 21.36 21.25 0.3M
2021-07-02 21.25 22.00 21.22 21.50 0.1M
2021-07-01 21.75 23.00 21.25 21.40 1.5M
2021-06-30 22.50 22.44 21.40 21.60 0.5M
2021-06-29 22.25 22.80 22.00 22.00 0.2M
2021-06-28 22.25 23.00 22.00 22.50 1.1M
2021-06-25 21.50 22.47 21.00 22.25 0.9M
2021-06-24 21.50 22.00 21.11 21.80 0.3M
2021-06-23 21.50 21.98 21.15 21.50 0.7M
2021-06-22 22.50 24.00 21.00 21.50 2.1M
2021-06-21 21.25 21.50 21.00 21.25 0.9M
2021-06-18 21.25 21.45 21.00 21.00 0.5M
2021-06-17 21.60 21.55 20.90 20.90 0.3M
2021-06-16 21.60 22.00 21.20 21.50 0.5M
2021-06-15 21.65 22.15 21.00 21.60 1.6M
2021-06-14 21.60 22.00 21.00 21.60 0.6M
2021-06-11 22.50 22.60 21.15 21.50 0.7M
2021-06-10 23.00 23.50 22.00 22.50 1.1M
2021-06-09 23.75 24.60 22.15 23.00 2.8M
2021-06-08 21.00 24.00 21.00 23.75 4.7M
2021-06-07 19.50 21.80 19.25 21.20 1.8M
2021-06-04 19.25 20.00 19.00 19.75 1.9M
2021-06-03 19.50 20.00 18.50 19.25 1.0M
2021-06-02 19.75 20.00 19.00 19.25 1.2M
2021-06-01 20.00 20.50 19.50 19.80 0.9M
2021-05-28 20.25 20.50 19.50 20.00 0.3M
2021-05-27 20.35 20.37 20.00 20.25 0.3M
2021-05-26 20.75 20.85 20.00 20.30 0.8M
2021-05-25 19.80 20.90 19.50 20.60 2.1M
2021-05-24 20.50 20.90 20.00 20.10 0.8M
2021-05-21 21.00 21.00 19.60 20.50 0.8M
2021-05-20 21.00 21.50 20.25 21.00 0.2M
2021-05-19 20.50 21.70 20.00 21.00 0.7M
2021-05-18 20.50 20.95 20.00 20.50 0.5M
2021-05-17 20.15 20.30 19.75 20.15 1.8M
2021-05-14 20.75 21.00 20.00 20.60 1.2M
2021-05-13 21.00 21.00 20.50 20.75 0.5M
2021-05-12 21.00 21.50 20.60 21.00 0.2M
2021-05-11 21.25 21.50 20.00 21.00 0.9M
2021-05-10 21.25 21.40 20.90 21.25 0.2M
2021-05-07 21.25 21.50 20.66 21.25 0.4M
2021-05-06 23.25 23.50 21.00 21.60 2.3M
2021-05-05 22.75 23.53 22.00 23.25 2.0M
2021-05-04 22.00 23.50 22.00 22.90 1.8M
2021-04-30 20.75 22.60 20.16 22.00 1.5M
2021-04-29 21.25 21.50 19.60 20.60 2.7M
2021-04-28 22.25 22.15 20.51 21.50 1.5M
2021-04-27 22.75 22.70 21.60 22.20 0.6M
2021-04-26 23.00 23.18 22.50 23.00 0.8M
2021-04-23 23.00 23.50 22.61 23.00 0.3M
2021-04-22 22.75 23.50 22.50 23.00 1.1M
2021-04-21 22.75 23.00 22.43 22.75 0.6M
2021-04-20 23.00 23.50 21.80 22.75 2.1M
2021-04-19 22.75 23.60 22.50 23.00 1.5M
2021-04-16 22.50 23.00 22.00 22.75 0.4M
2021-04-15 23.00 23.10 22.05 22.50 0.4M
2021-04-14 23.10 23.25 22.11 23.00 0.7M
2021-04-13 22.90 23.63 22.50 23.10 1.2M
2021-04-12 22.90 23.03 22.50 22.80 0.5M
2021-04-09 22.90 23.10 22.00 22.90 0.5M
2021-04-08 22.75 23.18 21.93 22.90 2.0M
2021-04-07 23.50 24.00 22.50 22.90 1.6M
2021-04-06 22.50 23.99 22.00 23.50 1.6M
2021-04-01 22.75 24.00 22.00 23.00 0.3M
2021-03-31 22.25 23.30 22.00 22.75 0.5M
2021-03-30 24.00 23.90 22.00 22.40 0.7M
2021-03-29 23.00 25.00 22.85 24.00 1.2M
2021-03-26 22.25 24.50 22.00 23.00 2.0M
2021-03-25 23.00 23.00 22.00 22.25 0.5M
2021-03-24 22.75 23.50 22.60 23.00 0.2M
2021-03-23 23.00 24.00 22.60 23.00 0.6M
2021-03-22 23.25 23.48 22.00 23.20 1.0M
2021-03-19 23.00 24.00 22.86 23.25 0.6M
2021-03-18 23.50 24.00 22.50 23.00 0.5M
2021-03-17 24.25 24.13 22.65 23.50 1.1M
2021-03-16 24.75 25.00 24.00 24.40 1.3M
2021-03-15 24.00 26.00 23.50 24.50 1.9M
2021-03-12 23.25 25.25 22.20 23.60 1.3M
2021-03-11 23.50 24.50 23.00 23.25 0.5M
2021-03-10 22.25 25.70 22.50 24.00 3.6M
2021-03-09 20.85 22.40 20.10 22.10 1.3M
2021-03-08 21.75 21.82 20.25 21.00 1.4M
2021-03-05 22.75 22.80 21.50 21.75 1.4M
2021-03-04 23.75 23.84 22.50 22.80 0.6M
2021-03-03 23.85 25.63 23.15 23.75 1.7M
2021-03-02 21.25 24.00 20.82 23.85 2.6M
2021-03-01 22.75 23.00 21.00 21.30 2.4M
2021-02-26 24.50 24.85 21.55 23.00 4.2M
2021-02-25 24.25 25.50 23.50 24.50 1.7M
2021-02-24 24.00 25.00 22.80 24.25 1.3M
2021-02-23 25.75 26.50 22.95 24.00 3.2M
2021-02-22 24.85 28.00 24.50 25.75 5.2M
2021-02-19 25.60 26.80 22.53 24.50 5.8M
2021-02-18 26.25 29.00 25.20 27.50 8.0M
2021-02-17 23.50 27.00 23.00 26.40 12.8M
2021-02-16 20.75 25.00 20.50 24.00 13.8M
2021-02-15 14.13 28.20 14.03 21.00 53.8M
2021-02-12 14.00 14.00 13.30 13.75 0.6M
2021-02-11 13.88 14.50 13.75 14.00 0.7M
2021-02-10 14.13 14.50 13.50 13.88 0.4M
2021-02-09 14.00 14.45 13.75 14.13 0.6M
2021-02-08 13.88 14.50 13.50 13.75 0.4M
2021-02-05 13.88 14.25 13.59 14.25 0.5M
2021-02-04 13.50 14.25 13.10 13.88 1.1M
2021-02-03 13.25 14.00 12.00 13.50 4.2M
2021-02-02 13.05 14.29 13.00 14.25 1.6M
2021-02-01 14.25 14.13 13.00 13.25 3.3M
2021-01-29 14.50 15.00 14.00 14.25 0.9M
2021-01-28 14.75 15.00 14.00 15.00 1.2M
2021-01-27 15.00 15.15 14.25 14.75 0.5M
2021-01-26 14.25 15.22 14.00 15.00 4.0M
2021-01-25 14.25 15.50 13.50 14.50 3.5M
2021-01-22 14.85 15.03 13.80 14.25 1.1M
2021-01-21 15.25 15.35 14.60 15.00 0.6M
2021-01-20 15.75 16.00 15.00 15.15 0.6M
2021-01-19 15.75 16.00 15.00 15.75 0.4M
2021-01-18 15.75 16.00 15.16 15.40 0.9M
2021-01-15 16.25 16.50 15.50 15.75 0.6M
2021-01-14 16.25 16.50 16.00 16.25 0.1M
2021-01-13 16.50 16.50 16.00 16.25 0.6M
2021-01-12 16.63 17.00 16.25 16.70 1.1M
2021-01-11 16.00 18.00 15.67 16.90 3.3M
2021-01-08 15.75 15.95 15.50 15.75 0.6M
2021-01-07 15.75 16.00 15.00 15.75 1.1M
2021-01-06 14.25 15.99 14.00 15.75 1.2M
2021-01-05 14.00 14.50 13.50 14.25 0.7M
2021-01-04 14.00 14.50 13.10 14.00 2.0M