Premium
Scancell Hldgs Plc (SCLP.GB)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 5.40540540541 | 9.25 | 9.9 | 9.25 | 97874 | 9.27043452 | DE |
| 4 | -1.25 | -11.3636363636 | 11 | 11 | 9.25 | 100872 | 9.70840301 | DE |
| 12 | -3.5 | -26.4150943396 | 13.25 | 17.4 | 9.25 | 95504 | 11.49937772 | DE |
| 26 | -6 | -38.0952380952 | 15.75 | 19.7425 | 9.25 | 108255 | 14.01948029 | DE |
| 52 | -1.5 | -13.3333333333 | 11.25 | 19.7425 | 9 | 98814 | 12.67218345 | DE |
| 156 | -10.25 | -51.25 | 20 | 29.25 | 7.55 | 80625 | 14.31300419 | DE |
| 260 | 2.95 | 43.3823529412 | 6.8 | 29.25 | 5.1 | 90156 | 15.59884418 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738337520 | 9.75 | 0 | 0.00 | 9.75 | 9.9 | 9.3 | 69479 |
| 1738254840 | 9.75 | 0.5 | 5.41 | 9.25 | 9.75 | 9.25 | 20000 |
| 1738165140 | 9.25 | 0 | 0.00 | 9.25 | 9.69999 | 9.25 | 31596 |
| 1738078980 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1737975300 | 9.25 | 0 | 0.00 | 9.25 | 9.7899999 | 9.25 | 374819 |
| 1737735960 | 9.25 | 0 | 0.00 | 9.25 | 9.749 | 9.25 | 62953 |
| 1737649680 | 9.25 | 0 | 0.00 | 9.25 | 9.505 | 9.25 | 57374 |
| 1737563340 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1737476940 | 9.25 | 0 | 0.00 | 9.25 | 9.7 | 9.25 | 128636 |
| 1737390480 | 9.25 | -0.5 | -5.13 | 9.75 | 9.8 | 9.25 | 39030 |
| 1737131340 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1737044940 | 9.75 | 0 | 0.00 | 9.75 | 9.8699999 | 9.75 | 81371 |
| 1736955300 | 9.75 | 0 | 0.00 | 9.75 | 10.29 | 9.69 | 188075 |
| 1736869080 | 9.75 | -0.5 | -4.88 | 9.75 | 9.75 | 9.4 | 104759 |
| 1736782500 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.6 | 28294 |
| 1736524020 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.72 | 106495 |
| 1736439600 | 10.25 | 0.5 | 5.13 | 9.75 | 10.75 | 9.75 | 101130 |
| 1736353620 | 9.75 | 0 | 0.00 | 9.75 | 9.99 | 9.75 | 287032 |
| 1736264400 | 9.75 | 0 | 0.00 | 9.75 | 9.93 | 9.75 | 50352 |
| 1736180880 | 9.75 | -1.25 | -11.36 | 11 | 11 | 9.75 | 135030 |
| 1735918500 | 11 | 0 | 0.00 | 11 | 11 | 10.195 | 119617 |
| 1735832160 | 11 | -0.75 | -6.38 | 11 | 11 | 10.12 | 296082 |
| 1735662660 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1735576260 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.04 | 32599 |
| 1735313700 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1735057680 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1734971280 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1734712200 | 11.75 | 0.5 | 4.44 | 11.25 | 11.75 | 11.1 | 34782 |
| 1734622440 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.85 | 28000 |
| 1734536340 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.65 | 20000 |
| 1734449880 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.675 | 168652 |
| 1734366420 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.93 | 18646 |
| 1734104460 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.7 | 183260 |
| 1734020880 | 11.25 | 0 | 0.00 | 11.25 | 11.26 | 10.82 | 143729 |
| 1733931060 | 11.25 | 0 | 0.00 | 11.25 | 11.51 | 11.25 | 45000 |
| 1733848080 | 11.25 | 0 | 0.00 | 11.25 | 12.2 | 11.25 | 306218 |
| 1733761860 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.98 | 69139 |
| 1733495700 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.7575 | 223047 |
| 1733416140 | 11.25 | -2 | -15.09 | 11.25 | 11.325 | 10.65 | 252667 |
| 1733326500 | 13.25 | 0 | 0.00 | 14.75 | 14.75 | 13.01 | 118871 |
| 1733239800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1733156940 | 13.25 | -0.5 | -3.64 | 13.75 | 13.75 | 13.005 | 222324 |
| 1732897620 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1732808160 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.25 | 50000 |
| 1732721820 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.17 | 14657 |
| 1732638480 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.58 | 23379 |
| 1732548840 | 13.75 | -0.5 | -3.51 | 14.25 | 14.25 | 13.6 | 35246 |
| 1732289460 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14 | 82357 |
| 1732203480 | 14.25 | -0.5 | -3.39 | 14.75 | 14.75 | 14.25 | 40950 |
| 1732120140 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.4 | 7028 |
| 1732033620 | 14.75 | -0.5 | -3.28 | 15.25 | 15.25 | 13.62 | 120553 |
| 1731947580 | 15.25 | -1 | -6.15 | 17.25 | 17.4 | 15.2 | 291871 |
| 1731688080 | 16.25 | 1 | 6.56 | 15.25 | 16.5 | 15.25 | 59777 |
| 1731598260 | 15.25 | 1.5 | 10.91 | 13.75 | 15.27 | 13.75 | 143006 |
| 1731511920 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1731428820 | 13.75 | 0.5 | 3.77 | 13.25 | 13.945 | 13.25 | 35841 |
| 1731342540 | 13.25 | 0 | 0.00 | 13.25 | 13.3 | 13.25 | 20000 |
| 1731083160 | 13.25 | 0 | 0.00 | 13.25 | 13.725 | 13.15 | 152974 |
| 1730993820 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1730910480 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1730824080 | 13.25 | 0 | 0.00 | 13.25 | 13.485 | 13.25 | 30000 |
| 1730737740 | 13.25 | 0 | 0.00 | 13.25 | 13.565 | 13.25 | 27541 |
| 1730475300 | 13.25 | 0 | 0.00 | 13.25 | 13.675 | 13.25 | 21868 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
