Scancell Holdings PLC

SCLP
🏛️ 英国 →
9.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 24.99 25.29 23.99 24.74 0.2M
2022-12-29 24.99 25.49 24.39 24.99 0.4M
2022-12-28 24.49 25.49 23.99 24.99 0.5M
2022-12-23 24.24 24.52 23.99 24.49 0.3M
2022-12-22 24.24 24.99 23.99 24.24 0.4M
2022-12-21 23.49 24.99 23.59 24.24 0.6M
2022-12-20 23.49 23.99 23.10 23.49 0.4M
2022-12-19 23.49 23.99 22.99 23.49 0.2M
2022-12-16 23.24 23.99 22.99 23.49 0.2M
2022-12-15 23.99 23.99 22.01 22.99 0.6M
2022-12-14 23.99 26.55 23.99 23.99 0.7M
2022-12-13 25.24 25.49 23.29 23.99 0.7M
2022-12-12 26.49 26.99 24.95 25.24 0.9M
2022-12-09 26.74 26.89 25.99 26.49 1.1M
2022-12-08 26.74 27.99 26.49 26.99 1.6M
2022-12-07 27.74 29.39 26.48 26.74 6.0M
2022-12-06 23.39 26.99 22.99 26.99 2.6M
2022-12-05 23.24 24.84 23.25 23.39 1.6M
2022-12-02 22.49 23.49 21.89 23.24 0.2M
2022-12-01 23.49 23.74 21.99 22.49 1.3M
2022-11-30 23.24 24.49 23.48 23.74 1.1M
2022-11-29 24.49 25.49 22.99 23.24 2.7M
2022-11-28 22.74 25.37 22.51 25.09 4.3M
2022-11-25 20.74 22.99 20.73 22.69 4.9M
2022-11-24 19.24 21.19 18.99 20.74 1.9M
2022-11-23 18.24 19.49 18.15 18.99 0.9M
2022-11-22 17.74 18.49 17.76 18.24 0.5M
2022-11-21 17.99 18.24 17.61 17.99 0.9M
2022-11-18 17.87 18.14 17.79 17.99 0.3M
2022-11-17 18.24 18.49 17.49 17.87 1.0M
2022-11-16 18.74 18.59 17.99 18.24 0.4M
2022-11-15 18.74 18.99 18.49 18.74 0.7M
2022-11-14 18.49 19.49 17.99 18.74 1.5M
2022-11-11 19.24 19.19 17.99 18.49 0.4M
2022-11-10 18.99 19.49 18.72 18.99 0.7M
2022-11-09 19.49 19.99 18.71 18.99 0.4M
2022-11-08 19.99 20.18 18.99 19.49 0.8M
2022-11-07 19.37 20.49 19.49 19.99 3.3M
2022-11-04 18.62 19.49 18.74 19.12 1.8M
2022-11-03 17.12 18.89 17.31 18.62 4.2M
2022-11-02 17.12 17.49 16.69 17.24 0.7M
2022-11-01 17.12 17.32 16.49 17.12 1.8M
2022-10-31 16.24 18.99 15.49 16.74 4.6M
2022-10-28 15.24 16.94 14.99 15.79 1.9M
2022-10-27 14.87 15.30 14.69 15.14 3.1M
2022-10-26 15.12 15.19 14.16 14.87 3.4M
2022-10-25 14.74 18.31 14.98 15.39 16.9M
2022-10-24 12.75 13.40 12.60 13.12 0.6M
2022-10-21 12.37 12.75 12.03 12.75 0.6M
2022-10-20 12.75 12.75 12.15 12.37 0.3M
2022-10-19 13.00 12.75 12.50 12.75 0.4M
2022-10-18 13.12 12.98 12.70 13.00 0.2M
2022-10-17 13.12 13.18 12.75 13.12 0.1M
2022-10-14 13.25 13.39 12.65 13.12 0.4M
2022-10-13 13.25 14.00 13.33 13.25 0.5M
2022-10-12 13.25 13.75 13.28 13.25 0.9M
2022-10-11 13.25 13.50 13.00 13.00 0.1M
2022-10-10 13.62 13.62 13.35 13.25 0.1M
2022-10-07 13.62 14.00 13.30 13.62 0.7M
2022-10-06 13.25 13.70 13.11 13.62 0.9M
2022-10-05 12.75 13.50 12.60 13.30 0.6M
2022-10-04 12.62 12.80 12.52 12.75 0.1M
2022-10-03 12.25 12.50 12.50 12.62 0.1M
2022-09-30 12.25 12.45 12.00 12.25 0.0M
2022-09-29 12.25 12.40 12.00 12.25 0.5M
2022-09-28 12.75 12.58 12.02 12.25 0.5M
2022-09-27 12.87 12.94 12.50 12.75 0.1M
2022-09-26 13.00 13.02 12.50 12.87 0.1M
2022-09-23 13.37 13.54 12.82 13.00 1.0M
2022-09-22 13.62 13.54 13.21 13.37 0.1M
2022-09-21 13.25 14.33 13.50 13.62 1.9M
2022-09-20 13.00 13.42 12.50 13.25 0.4M
2022-09-16 12.87 13.25 12.25 12.80 0.7M
2022-09-15 13.25 13.25 13.00 13.10 0.3M
2022-09-14 13.25 13.45 13.00 13.25 0.2M
2022-09-13 12.62 13.50 12.97 13.25 2.0M
2022-09-12 11.75 12.90 12.00 12.62 0.7M
2022-09-09 10.87 11.90 11.00 11.75 1.3M
2022-09-08 11.00 11.10 10.75 10.87 0.4M
2022-09-07 11.25 11.22 10.76 11.00 0.4M
2022-09-06 11.25 11.50 11.00 11.25 0.1M
2022-09-05 11.12 11.50 11.00 11.25 0.8M
2022-09-02 11.12 11.25 11.00 11.00 0.6M
2022-09-01 11.25 11.50 11.00 11.12 0.2M
2022-08-31 11.62 11.70 11.40 11.50 0.2M
2022-08-30 11.62 11.75 11.60 11.62 0.3M
2022-08-26 11.62 11.60 11.52 11.62 0.1M
2022-08-25 11.75 11.53 11.35 11.50 0.2M
2022-08-24 11.87 12.00 11.50 11.75 0.3M
2022-08-23 12.12 12.00 11.77 11.87 0.3M
2022-08-22 12.12 12.45 12.00 12.25 0.4M
2022-08-19 12.80 12.75 11.72 12.60 1.5M
2022-08-18 12.80 13.00 12.60 12.80 0.2M
2022-08-17 13.12 13.50 12.65 12.80 0.2M
2022-08-16 12.75 13.64 12.50 13.25 0.8M
2022-08-15 12.75 13.00 12.55 12.70 0.0M
2022-08-12 12.62 12.75 12.37 12.75 0.2M
2022-08-11 12.62 12.70 12.37 12.62 0.1M
2022-08-10 12.12 13.00 12.00 12.00 0.0M
2022-08-09 12.25 12.60 12.17 12.12 0.1M
2022-08-08 12.75 12.68 12.12 12.25 0.5M
2022-08-05 13.00 13.00 12.50 12.75 0.6M
2022-08-04 13.12 13.11 12.81 13.00 0.1M
2022-08-03 13.37 13.36 13.00 13.12 0.1M
2022-08-02 13.37 13.50 13.26 13.37 0.0M
2022-08-01 13.62 13.50 13.26 13.37 0.0M
2022-07-29 13.37 13.50 13.26 13.37 0.1M
2022-07-28 13.87 13.89 13.25 13.37 0.5M
2022-07-27 14.00 13.98 13.55 13.95 0.2M
2022-07-26 13.75 14.00 13.67 14.00 0.6M
2022-07-25 13.62 14.00 13.50 13.80 2.4M
2022-07-22 13.00 13.75 13.00 13.75 0.7M
2022-07-21 13.00 13.45 12.88 13.00 0.2M
2022-07-20 13.25 13.45 13.09 13.25 1.2M
2022-07-19 13.25 13.48 13.10 13.25 0.4M
2022-07-18 12.75 13.40 12.65 12.75 0.9M
2022-07-15 12.75 13.00 12.59 12.75 0.1M
2022-07-14 12.75 12.84 12.59 12.75 0.0M
2022-07-13 12.75 12.84 12.70 12.75 0.0M
2022-07-12 12.75 12.90 12.68 12.75 0.2M
2022-07-11 12.75 12.84 12.61 12.75 0.1M
2022-07-08 12.25 12.88 12.26 12.75 0.3M
2022-07-07 12.87 12.77 12.15 12.25 0.6M
2022-07-06 12.87 13.12 12.48 12.87 0.1M
2022-07-05 12.87 13.04 12.75 12.87 0.2M
2022-07-04 13.00 13.28 12.99 12.87 0.2M
2022-07-01 12.87 13.50 12.76 13.25 0.1M
2022-06-30 13.12 13.25 12.90 12.87 0.2M
2022-06-29 13.50 13.50 13.10 13.12 0.1M
2022-06-28 13.50 14.49 13.31 13.50 0.1M
2022-06-27 13.75 13.75 13.28 13.50 0.5M
2022-06-24 14.12 14.24 13.50 13.75 0.5M
2022-06-23 14.74 14.74 14.11 14.12 0.4M
2022-06-22 14.87 14.99 14.12 14.74 0.8M
2022-06-21 14.37 14.99 14.24 14.87 0.5M
2022-06-20 14.37 14.49 14.30 14.49 0.4M
2022-06-17 14.37 14.49 14.29 14.37 0.2M
2022-06-16 15.12 15.12 14.24 14.49 1.0M
2022-06-15 13.60 15.49 13.00 15.19 4.8M
2022-06-14 13.12 13.30 13.00 13.15 0.5M
2022-06-13 12.75 13.97 13.00 13.12 1.3M
2022-06-10 12.50 13.00 12.54 12.75 0.1M
2022-06-09 12.62 12.94 12.25 12.75 0.7M
2022-06-08 12.25 12.72 12.00 12.62 0.3M
2022-06-07 13.12 13.00 12.12 12.25 0.5M
2022-06-06 12.75 13.27 12.70 12.70 0.5M
2022-06-01 12.37 12.60 12.25 12.75 0.3M
2022-05-31 12.37 12.37 12.25 12.25 0.4M
2022-05-30 12.37 12.38 12.37 12.37 0.0M
2022-05-27 12.25 12.42 12.20 12.37 0.3M
2022-05-26 12.25 12.10 12.10 12.25 0.0M
2022-05-25 12.37 12.25 12.05 12.25 0.2M
2022-05-24 12.37 12.27 12.25 12.37 0.1M
2022-05-23 12.37 12.34 12.25 12.30 0.2M
2022-05-20 12.37 12.48 12.26 12.37 0.1M
2022-05-19 12.37 12.37 12.25 12.37 0.1M
2022-05-18 12.62 12.66 12.25 12.37 0.4M
2022-05-17 12.75 12.78 12.50 12.62 0.1M
2022-05-16 12.87 13.00 12.30 12.30 0.3M
2022-05-13 13.50 13.88 12.65 12.87 1.1M
2022-05-12 14.12 14.18 12.80 13.50 0.6M
2022-05-11 14.24 14.46 14.00 14.12 0.6M
2022-05-10 14.37 14.47 14.19 14.39 0.2M
2022-05-09 14.74 14.98 14.24 14.24 0.5M
2022-05-06 14.24 14.89 14.21 14.74 0.5M
2022-05-05 14.12 14.49 14.00 14.24 0.2M
2022-05-04 14.12 14.19 14.00 14.12 0.5M
2022-05-03 14.24 14.32 14.00 14.12 0.4M
2022-04-29 14.62 14.49 14.07 14.24 0.7M
2022-04-28 15.12 15.02 14.49 14.62 0.6M
2022-04-27 15.49 15.47 14.99 15.12 0.8M
2022-04-26 15.99 15.99 14.99 15.49 1.6M
2022-04-25 15.87 16.19 15.49 15.99 1.0M
2022-04-22 16.63 16.57 15.66 15.88 1.0M
2022-04-21 17.00 17.00 16.50 16.63 0.3M
2022-04-20 17.00 17.24 17.02 17.00 0.3M
2022-04-19 17.00 17.88 16.75 17.00 0.9M
2022-04-14 16.75 18.00 16.75 17.00 1.0M
2022-04-13 16.99 16.99 15.99 16.74 1.5M
2022-04-12 16.99 18.79 15.99 17.24 5.0M
2022-04-11 10.75 18.40 11.00 16.90 10.5M
2022-04-08 10.75 11.00 10.50 10.75 1.0M
2022-04-07 11.25 11.07 10.65 10.75 0.4M
2022-04-06 10.75 11.50 10.50 11.25 2.0M
2022-04-05 10.62 11.00 10.50 10.70 1.2M
2022-04-04 10.75 11.00 10.50 10.63 0.5M
2022-04-01 10.63 11.00 10.50 10.75 0.7M
2022-03-31 11.13 11.24 10.51 10.63 1.5M
2022-03-30 11.38 11.50 11.00 11.13 0.6M
2022-03-29 11.63 11.75 11.00 11.38 0.4M
2022-03-28 11.50 11.50 11.26 11.50 0.1M
2022-03-25 11.63 11.75 11.25 11.50 0.5M
2022-03-24 11.63 11.71 11.52 11.63 0.2M
2022-03-23 12.15 12.30 11.53 11.63 1.4M
2022-03-22 12.15 12.14 12.00 12.15 0.2M
2022-03-21 12.25 12.30 12.01 12.15 0.0M
2022-03-18 11.40 12.50 11.30 12.25 1.1M
2022-03-17 11.25 11.94 11.30 11.40 3.0M
2022-03-16 11.38 11.38 11.00 11.25 0.9M
2022-03-15 11.50 11.49 11.25 11.30 0.5M
2022-03-14 11.50 11.70 11.28 11.50 0.1M
2022-03-11 11.38 11.50 11.25 11.50 0.2M
2022-03-10 11.50 11.75 11.00 11.38 0.2M
2022-03-09 11.38 11.75 11.26 11.50 0.8M
2022-03-08 11.63 11.50 11.00 11.38 0.8M
2022-03-07 12.63 12.25 11.43 11.63 1.0M
2022-03-04 13.25 13.11 12.25 12.63 0.5M
2022-03-03 12.38 13.50 12.28 13.25 1.6M
2022-03-02 12.25 12.50 11.63 12.38 0.8M
2022-03-01 12.13 12.50 11.75 12.25 0.3M
2022-02-28 12.50 12.75 12.00 12.05 0.6M
2022-02-25 12.25 12.75 12.24 12.60 0.4M
2022-02-24 13.05 13.00 12.00 12.00 1.4M
2022-02-23 13.75 13.73 12.95 13.10 1.1M
2022-02-22 13.63 13.75 13.28 13.75 0.4M
2022-02-21 14.00 14.25 13.50 13.63 0.7M
2022-02-18 14.00 14.03 13.55 14.00 1.2M
2022-02-17 14.13 14.23 13.63 14.00 0.6M
2022-02-16 14.13 14.50 14.00 14.13 0.6M
2022-02-15 14.13 14.23 14.00 14.13 0.7M
2022-02-14 14.63 14.63 14.00 14.13 0.6M
2022-02-11 15.63 15.50 14.00 14.63 2.5M
2022-02-10 16.75 16.75 15.50 15.50 0.6M
2022-02-09 16.63 16.75 16.50 16.75 0.3M
2022-02-08 17.25 17.33 16.56 16.63 0.5M
2022-02-07 17.50 17.40 17.00 17.25 0.4M
2022-02-04 17.75 18.00 17.07 17.50 0.6M
2022-02-03 17.75 17.90 17.40 17.40 0.2M
2022-02-02 18.00 18.11 17.13 17.75 0.5M
2022-02-01 18.75 19.00 17.60 18.00 0.8M
2022-01-31 19.50 19.85 18.55 18.70 0.4M
2022-01-28 18.50 19.20 18.50 18.75 0.8M
2022-01-27 18.00 18.70 17.70 18.50 0.5M
2022-01-26 19.25 19.00 17.60 18.30 1.7M
2022-01-25 19.00 19.50 18.50 19.00 0.4M
2022-01-24 20.25 20.40 18.50 18.50 1.8M
2022-01-21 20.50 21.45 20.00 20.25 1.5M
2022-01-20 20.50 20.82 20.46 20.50 0.4M
2022-01-19 21.00 21.22 20.00 20.50 0.2M
2022-01-18 20.75 21.30 20.00 21.00 0.3M
2022-01-17 21.00 21.40 20.00 20.75 0.6M
2022-01-14 20.75 21.50 20.72 21.00 0.1M
2022-01-13 21.25 21.29 20.30 20.75 0.3M
2022-01-12 20.75 22.25 20.96 21.25 1.0M
2022-01-11 20.75 21.50 20.27 20.75 0.3M
2022-01-10 20.50 21.50 20.00 20.75 0.2M
2022-01-07 20.50 21.30 20.30 21.00 0.3M
2022-01-06 21.25 21.79 20.00 20.50 0.7M
2022-01-05 21.75 22.50 20.93 21.50 0.9M
2022-01-04 20.00 22.00 20.00 21.75 1.0M