Scancell Holdings Plc SCLP
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 9,35-0,05 (-%0,53)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 9,35 | -%0,53 | GBp 9,40 | GBp 9,40 | GBp 9,30 | 1,35M |
| 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 |