Scancell Holdings Plc SCLP
LSE · Vereinigtes Königreich · Gesundheitstechnologie
GBp 9,35-0,05 (-0,53 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 9,40 | -1,05 % | GBp 9,45 | GBp 9,50 | GBp 9,33 | 543,18K |
| 2026-09-29 | GBp 9,50 | -0,52 % | GBp 9,55 | GBp 9,60 | GBp 9,40 | 1,12M |
| 2026-09-28 | GBp 9,55 | 0,00 % | GBp 9,55 | GBp 9,60 | GBp 9,50 | 849,20K |
| 2026-09-25 | GBp 9,55 | -0,52 % | GBp 9,60 | GBp 9,70 | GBp 9,50 | 590,85K |
| 2026-09-24 | GBp 9,60 | -1,03 % | GBp 9,80 | GBp 9,90 | GBp 9,52 | 1,99M |
| 2026-09-23 | GBp 9,70 | 0,00 % | GBp 9,80 | GBp 9,90 | GBp 9,70 | 1,15M |
| 2026-09-22 | GBp 9,70 | -1,02 % | GBp 9,80 | GBp 9,90 | GBp 9,60 | 1,11M |
| 2026-09-21 | GBp 9,80 | +0,51 % | GBp 9,75 | GBp 9,90 | GBp 9,68 | 1,29M |
| 2026-09-18 | GBp 9,75 | -1,02 % | GBp 9,85 | GBp 9,90 | GBp 9,70 | 1,40M |
| 2026-09-17 | GBp 9,85 | -0,51 % | GBp 9,85 | GBp 9,92 | GBp 9,80 | 888,29K |
| 2026-09-16 | GBp 9,90 | +0,51 % | GBp 9,85 | GBp 9,90 | GBp 9,80 | 920,05K |
| 2026-09-15 | GBp 9,85 | -1,01 % | GBp 9,95 | GBp 10,20 | GBp 9,80 | 1,03M |
| 2026-09-14 | GBp 9,95 | -1,97 % | GBp 10,15 | GBp 10,16 | GBp 9,80 | 1,66M |
| 2026-09-11 | GBp 10,15 | +0,50 % | GBp 10,05 | GBp 10,20 | GBp 10,00 | 7,29M |
| 2026-09-10 | GBp 10,10 | +0,50 % | GBp 10,10 | GBp 10,55 | GBp 10,00 | 8,34M |
| 2026-09-09 | GBp 10,05 | +1,52 % | GBp 9,90 | GBp 10,50 | GBp 9,80 | 7,25M |
| 2026-09-08 | GBp 9,90 | +1,02 % | GBp 9,80 | GBp 10,00 | GBp 9,80 | 2,97M |
| 2026-09-07 | GBp 9,80 | +2,51 % | GBp 9,60 | GBp 9,90 | GBp 9,59 | 2,57M |
| 2026-09-04 | GBp 9,56 | +0,10 % | GBp 9,55 | GBp 9,70 | GBp 9,50 | 791,04K |
| 2026-09-03 | GBp 9,55 | -0,52 % | GBp 9,60 | GBp 9,70 | GBp 9,53 | 2,36M |
| 2026-09-02 | GBp 9,60 | 0,00 % | GBp 9,60 | GBp 9,70 | GBp 9,50 | 1,63M |
| 2026-09-01 | GBp 9,60 | -1,54 % | GBp 9,75 | GBp 9,90 | GBp 9,50 | 1,17M |
| 2026-08-28 | GBp 9,75 | +1,35 % | GBp 9,60 | GBp 9,90 | GBp 9,56 | 1,18M |
| 2026-08-27 | GBp 9,62 | -0,82 % | GBp 9,70 | GBp 9,80 | GBp 9,50 | 2,11M |
| 2026-08-26 | GBp 9,70 | 0,00 % | GBp 9,70 | GBp 9,80 | GBp 9,60 | 931,74K |
| 2026-08-25 | GBp 9,70 | -1,02 % | GBp 9,80 | GBp 9,82 | GBp 9,63 | 2,13M |
| 2026-08-24 | GBp 9,80 | +1,03 % | GBp 9,70 | GBp 10,00 | GBp 9,70 | 3,65M |
| 2026-08-21 | GBp 9,70 | +2,11 % | GBp 9,55 | GBp 9,80 | GBp 9,50 | 9,39M |
| 2026-08-20 | GBp 9,50 | -1,04 % | GBp 9,60 | GBp 9,70 | GBp 9,50 | 8,00M |
| 2026-08-19 | GBp 9,60 | +1,05 % | GBp 9,70 | GBp 9,80 | GBp 9,50 | 8,01M |
| 2026-08-18 | GBp 9,50 | -0,42 % | GBp 9,60 | GBp 9,70 | GBp 9,50 | 1,33M |
| 2026-08-17 | GBp 9,54 | -0,63 % | GBp 9,60 | GBp 9,70 | GBp 9,50 | 1,77M |
| 2026-08-14 | GBp 9,60 | +0,42 % | GBp 9,60 | GBp 9,70 | GBp 9,50 | 886,71K |
| 2026-08-13 | GBp 9,56 | -0,42 % | GBp 9,60 | GBp 9,70 | GBp 9,50 | 1,38M |
| 2026-08-12 | GBp 9,60 | 0,00 % | GBp 9,60 | GBp 9,70 | GBp 9,50 | 992,48K |
| 2026-08-11 | GBp 9,60 | +1,05 % | GBp 9,50 | GBp 9,70 | GBp 9,45 | 3,97M |
| 2026-08-10 | GBp 9,50 | +0,53 % | GBp 9,45 | GBp 9,50 | GBp 9,40 | 4,52M |
| 2026-08-07 | GBp 9,45 | -0,53 % | GBp 9,60 | GBp 9,70 | GBp 9,40 | 4,52M |
| 2026-08-06 | GBp 9,50 | -2,46 % | GBp 9,80 | GBp 9,82 | GBp 9,50 | 8,19M |
| 2026-08-05 | GBp 9,74 | -1,62 % | GBp 9,85 | GBp 9,90 | GBp 9,70 | 1,76M |
| 2026-08-04 | GBp 9,90 | 0,00 % | GBp 9,90 | GBp 10,00 | GBp 9,60 | 4,83M |
| 2026-08-03 | GBp 9,90 | +1,54 % | GBp 9,75 | GBp 10,00 | GBp 9,70 | 5,50M |
| 2026-07-31 | GBp 9,75 | -0,51 % | GBp 9,80 | GBp 9,90 | GBp 9,70 | 2,10M |
| 2026-07-30 | GBp 9,80 | -1,01 % | GBp 9,90 | GBp 9,90 | GBp 9,70 | 3,94M |
| 2026-07-29 | GBp 9,90 | -0,50 % | GBp 9,90 | GBp 10,00 | GBp 9,80 | 2,72M |
| 2026-07-28 | GBp 9,95 | +3,22 % | GBp 9,75 | GBp 10,10 | GBp 9,63 | 21,84M |
| 2026-07-27 | GBp 9,64 | +2,55 % | GBp 9,40 | GBp 9,80 | GBp 9,30 | 20,19M |
| 2026-07-24 | GBp 9,40 | -10,48 % | GBp 10,50 | GBp 11,00 | GBp 9,32 | 21,65M |
| 2026-07-23 | GBp 10,50 | -17,65 % | GBp 12,75 | GBp 13,00 | GBp 9,90 | 18,01M |
| 2026-07-22 | GBp 12,75 | -5,56 % | GBp 13,25 | GBp 13,50 | GBp 12,55 | 1,34M |
| 2026-07-21 | GBp 13,50 | 0,00 % | GBp 13,50 | GBp 14,00 | GBp 13,00 | 686,67K |
| 2026-07-20 | GBp 13,50 | +1,89 % | GBp 13,25 | GBp 14,00 | GBp 13,00 | 1,30M |
| 2026-07-17 | GBp 13,25 | 0,00 % | GBp 13,25 | GBp 13,50 | GBp 13,00 | 1,60M |
| 2026-07-16 | GBp 13,25 | +0,38 % | GBp 13,00 | GBp 13,50 | GBp 13,00 | 874,50K |
| 2026-07-15 | GBp 13,20 | -0,38 % | GBp 13,25 | GBp 13,50 | GBp 12,70 | 1,07M |
| 2026-07-14 | GBp 13,25 | -2,57 % | GBp 13,75 | GBp 14,00 | GBp 13,00 | 956,53K |
| 2026-07-13 | GBp 13,60 | -1,09 % | GBp 13,75 | GBp 14,50 | GBp 13,50 | 482,68K |
| 2026-07-10 | GBp 13,75 | -1,79 % | GBp 13,75 | GBp 14,50 | GBp 13,70 | 724,95K |
| 2026-07-09 | GBp 14,00 | +1,82 % | GBp 13,75 | GBp 14,50 | GBp 13,55 | 1,73M |
| 2026-07-08 | GBp 13,75 | -6,78 % | GBp 14,75 | GBp 15,00 | GBp 12,70 | 3,05M |
| 2026-07-07 | GBp 14,75 | 0,00 % | GBp 14,75 | GBp 15,50 | GBp 14,50 | 465,94K |
| 2026-07-06 | GBp 14,75 | +3,51 % | GBp 14,00 | GBp 15,50 | GBp 14,21 | 2,23M |
| 2026-07-03 | GBp 14,25 | -5,00 % | GBp 15,00 | GBp 15,22 | GBp 14,00 | 2,56M |
| 2026-07-02 | GBp 15,00 | -10,71 % | GBp 17,00 | GBp 17,00 | GBp 14,75 | 3,29M |
| 2026-07-01 | GBp 16,80 | -4,00 % | GBp 17,25 | GBp 18,00 | GBp 16,50 | 1,62M |
| 2026-06-30 | GBp 17,50 | +4,48 % | GBp 16,75 | GBp 17,50 | GBp 16,50 | 2,32M |
| 2026-06-29 | GBp 16,75 | -8,97 % | GBp 18,00 | GBp 18,50 | GBp 16,00 | 4,57M |
| 2026-06-26 | GBp 18,40 | -3,16 % | GBp 19,50 | GBp 20,00 | GBp 16,60 | 4,78M |
| 2026-06-25 | GBp 19,00 | -7,32 % | GBp 20,50 | GBp 21,00 | GBp 19,00 | 943,41K |
| 2026-06-24 | GBp 20,50 | -2,38 % | GBp 21,00 | GBp 21,50 | GBp 20,00 | 330,38K |
| 2026-06-23 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,50 | 1,86M |
| 2026-06-22 | GBp 21,00 | +1,20 % | GBp 20,75 | GBp 21,00 | GBp 20,50 | 841,94K |
| 2026-06-19 | GBp 20,75 | 0,00 % | GBp 20,75 | GBp 21,00 | GBp 20,50 | 511,76K |
| 2026-06-18 | GBp 20,75 | +1,22 % | GBp 20,50 | GBp 21,00 | GBp 20,00 | 967,04K |
| 2026-06-17 | GBp 20,50 | 0,00 % | GBp 20,50 | GBp 21,00 | GBp 20,00 | 138,05K |
| 2026-06-16 | GBp 20,50 | +1,23 % | GBp 20,25 | GBp 21,00 | GBp 20,00 | 575,04K |
| 2026-06-15 | GBp 20,25 | +3,85 % | GBp 19,50 | GBp 20,45 | GBp 19,00 | 1,13M |
| 2026-06-12 | GBp 19,50 | +4,00 % | GBp 19,00 | GBp 20,00 | GBp 18,50 | 1,17M |
| 2026-06-11 | GBp 18,75 | -8,54 % | GBp 20,50 | GBp 21,00 | GBp 18,18 | 3,39M |
| 2026-06-10 | GBp 20,50 | -7,87 % | GBp 22,25 | GBp 23,00 | GBp 19,50 | 2,41M |
| 2026-06-09 | GBp 22,25 | +2,30 % | GBp 21,75 | GBp 22,50 | GBp 21,50 | 902,50K |
| 2026-06-08 | GBp 21,75 | -3,76 % | GBp 22,50 | GBp 23,00 | GBp 21,10 | 1,93M |
| 2026-06-05 | GBp 22,60 | +0,44 % | GBp 22,75 | GBp 23,00 | GBp 22,00 | 708,47K |
| 2026-06-04 | GBp 22,50 | -2,17 % | GBp 23,00 | GBp 23,50 | GBp 22,50 | 418,33K |
| 2026-06-03 | GBp 23,00 | -3,16 % | GBp 23,75 | GBp 24,00 | GBp 22,00 | 1,58M |
| 2026-06-02 | GBp 23,75 | -3,06 % | GBp 24,50 | GBp 25,00 | GBp 23,50 | 1,20M |
| 2026-06-01 | GBp 24,50 | +2,51 % | GBp 24,00 | GBp 25,00 | GBp 23,50 | 1,93M |
| 2026-05-29 | GBp 23,90 | -2,45 % | GBp 24,50 | GBp 25,00 | GBp 23,50 | 1,07M |
| 2026-05-28 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,00 | GBp 23,50 | 1,30M |
| 2026-05-27 | GBp 24,50 | +6,52 % | GBp 23,00 | GBp 25,00 | GBp 22,92 | 2,59M |