Scancell (SCLP)

SCLP
🏛️ Reino Unido →
9.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 10.00 10.50 9.20 9.20 0.7M
2025-09-25 10.00 10.20 9.55 10.00 0.2M
2025-09-24 10.00 10.50 9.50 10.00 0.2M
2025-09-23 10.00 10.45 9.52 9.52 0.2M
2025-09-22 10.15 10.50 9.50 10.00 0.3M
2025-09-19 10.15 10.30 10.00 10.15 0.6M
2025-09-18 10.15 10.70 9.50 10.15 0.8M
2025-09-17 10.00 10.50 9.50 10.00 1.7M
2025-09-16 9.30 10.30 9.20 9.80 1.9M
2025-09-15 9.15 9.50 9.00 9.25 0.9M
2025-09-12 8.90 9.30 8.80 9.15 5.9M
2025-09-11 8.65 9.30 7.86 8.90 6.2M
2025-09-10 8.75 9.00 8.50 8.54 1.7M
2025-09-09 8.75 9.00 8.50 8.75 0.6M
2025-09-08 8.75 9.00 8.50 8.70 0.7M
2025-09-05 9.10 9.20 8.10 8.75 6.8M
2025-09-04 9.25 9.70 8.60 9.00 1.2M
2025-09-03 9.65 9.70 9.36 9.40 2.0M
2025-09-02 10.40 11.00 9.55 9.65 1.6M
2025-09-01 10.40 10.70 9.80 10.00 0.3M
2025-08-29 10.50 11.00 10.15 10.40 0.3M
2025-08-28 10.50 10.90 10.15 10.50 0.4M
2025-08-27 10.05 11.00 9.85 10.50 0.6M
2025-08-26 10.25 10.50 9.62 10.05 0.4M
2025-08-22 10.15 10.50 9.93 10.25 0.4M
2025-08-21 10.15 10.48 9.81 10.15 0.1M
2025-08-20 10.25 10.50 9.80 10.15 0.4M
2025-08-19 10.50 11.00 10.00 10.25 0.5M
2025-08-18 10.50 10.99 10.15 10.50 0.2M
2025-08-15 10.50 11.00 10.00 10.50 0.2M
2025-08-14 10.50 10.89 10.00 10.50 0.1M
2025-08-13 11.00 11.07 10.30 10.50 0.4M
2025-08-12 11.00 11.22 10.50 11.00 0.2M
2025-08-11 11.00 11.50 10.50 11.00 0.1M
2025-08-08 11.00 11.60 10.55 11.00 0.6M
2025-08-07 11.25 11.50 10.50 11.00 0.6M
2025-08-06 11.25 11.60 11.00 11.25 0.3M
2025-08-05 10.50 11.60 10.00 11.60 0.4M
2025-08-04 10.25 11.00 10.00 11.00 0.2M
2025-08-01 10.25 11.20 10.00 10.25 10.8M
2025-07-31 9.75 10.50 9.50 10.25 5.0M
2025-07-30 9.75 9.68 9.58 9.75 5.2M
2025-07-29 9.75 10.00 9.50 9.75 0.4M
2025-07-28 9.75 10.00 9.50 9.75 0.4M
2025-07-25 9.75 9.84 9.50 9.75 0.2M
2025-07-24 10.25 10.50 9.50 9.75 0.9M
2025-07-23 10.25 10.50 10.00 10.25 0.4M
2025-07-22 11.25 12.00 10.00 10.25 4.3M
2025-07-21 10.35 11.00 10.05 10.35 1.9M
2025-07-18 10.35 11.00 9.70 10.35 0.5M
2025-07-17 10.25 11.00 9.70 10.35 1.2M
2025-07-16 10.25 11.00 9.50 10.25 0.3M
2025-07-15 10.25 10.40 9.72 10.25 0.3M
2025-07-14 10.25 10.70 9.75 10.25 0.4M
2025-07-11 10.00 10.50 9.50 10.25 0.4M
2025-07-10 10.00 10.50 9.72 10.00 6.0M
2025-07-09 10.00 10.20 9.57 10.00 0.2M
2025-07-08 9.75 10.50 9.90 10.40 0.3M
2025-07-07 9.75 10.50 9.00 9.75 1.3M
2025-07-04 9.50 10.50 8.80 9.75 0.8M
2025-07-03 9.50 10.00 9.00 9.50 0.4M
2025-07-02 9.50 9.95 9.25 9.50 0.1M
2025-07-01 9.50 10.00 9.00 9.50 0.4M
2025-06-30 9.50 9.95 9.06 9.50 0.5M
2025-06-27 9.25 10.00 9.00 9.50 0.8M
2025-06-26 9.75 10.00 9.13 9.25 0.7M
2025-06-25 10.25 11.00 9.50 9.75 0.7M
2025-06-24 9.40 10.25 9.32 9.78 0.8M
2025-06-23 9.40 9.50 9.30 9.50 0.0M
2025-06-20 9.90 9.80 9.10 9.40 0.7M
2025-06-19 9.78 10.10 9.78 9.78 0.0M
2025-06-18 9.78 9.78 9.40 9.78 0.0M
2025-06-17 9.75 10.00 9.37 9.78 0.1M
2025-06-16 9.88 10.25 9.50 9.75 0.3M
2025-06-13 9.88 9.90 9.55 9.88 0.0M
2025-06-12 9.88 10.25 9.69 9.88 0.3M
2025-06-11 10.50 10.50 9.50 9.88 1.0M
2025-06-10 10.50 10.50 10.00 10.50 0.2M
2025-06-09 10.50 11.00 10.00 10.50 0.1M
2025-06-06 10.00 10.99 9.73 10.50 0.6M
2025-06-05 9.75 9.87 9.33 10.00 7.2M
2025-06-04 9.50 10.00 9.40 9.75 2.8M
2025-06-03 10.00 10.50 9.57 10.00 0.5M
2025-06-02 10.00 10.35 9.60 10.00 0.4M
2025-05-30 9.50 10.50 9.50 10.00 1.3M
2025-05-29 9.75 10.00 9.50 9.50 0.2M
2025-05-28 9.75 10.00 9.50 9.75 0.2M
2025-05-27 9.75 9.98 9.55 9.75 0.2M
2025-05-23 10.00 10.00 9.50 9.90 0.5M
2025-05-22 10.00 10.00 9.68 10.00 0.0M
2025-05-21 9.50 10.43 9.40 10.00 0.9M
2025-05-20 9.25 9.47 9.08 9.25 0.3M
2025-05-19 9.25 9.47 9.00 9.25 0.5M
2025-05-16 9.25 9.20 9.00 9.25 0.5M
2025-05-15 9.10 9.50 9.00 9.25 0.1M
2025-05-14 9.25 9.50 8.50 9.10 0.3M
2025-05-13 9.50 9.66 9.10 9.25 0.2M
2025-05-12 10.00 10.50 9.50 9.50 0.3M
2025-05-09 10.00 10.50 9.50 10.00 0.3M
2025-05-08 9.75 10.50 9.50 10.00 0.2M
2025-05-07 10.05 10.17 9.60 9.75 0.2M
2025-05-06 10.25 10.50 9.70 10.05 0.2M
2025-05-02 10.25 10.50 10.16 10.25 0.2M
2025-05-01 10.25 10.50 10.25 10.25 0.1M
2025-04-30 10.75 11.00 10.10 10.75 0.9M
2025-04-29 11.25 11.50 10.00 10.75 2.1M
2025-04-28 11.25 12.00 10.50 11.50 0.6M
2025-04-25 11.25 11.93 10.65 11.25 0.4M
2025-04-24 11.25 12.00 10.75 11.25 0.6M
2025-04-23 11.33 12.00 10.50 11.25 0.4M
2025-04-22 10.50 11.65 10.00 11.65 2.2M
2025-04-17 10.00 11.00 9.50 10.50 1.2M
2025-04-16 9.75 10.50 9.50 10.00 0.9M
2025-04-15 11.13 12.00 9.50 10.50 4.9M
2025-04-14 8.40 11.49 8.78 11.00 12.3M
2025-04-11 8.15 8.50 8.00 8.25 0.1M
2025-04-10 8.15 8.43 7.95 8.15 0.0M
2025-04-09 8.15 8.50 7.90 8.15 0.3M
2025-04-08 7.90 8.50 7.80 8.25 0.3M
2025-04-07 8.15 8.00 7.80 7.90 1.5M
2025-04-04 8.15 8.50 7.80 8.15 0.3M
2025-04-03 8.15 8.43 7.80 8.15 0.2M
2025-04-02 7.90 8.50 7.80 8.15 0.1M
2025-04-01 7.90 8.08 7.88 7.90 0.2M
2025-03-31 7.90 8.00 7.85 7.90 0.2M
2025-03-28 8.25 8.50 7.85 7.90 0.5M
2025-03-27 8.25 8.25 8.00 8.25 0.3M
2025-03-26 7.85 8.35 8.00 8.25 1.0M
2025-03-25 7.50 8.00 7.40 7.85 2.1M
2025-03-24 8.45 8.50 7.26 7.50 1.9M
2025-03-21 8.50 8.80 8.10 8.45 0.2M
2025-03-20 8.50 8.80 8.25 8.50 0.4M
2025-03-19 8.50 8.80 8.36 8.50 0.3M
2025-03-18 8.50 8.80 8.35 8.50 0.2M
2025-03-17 8.35 8.80 8.10 8.50 1.1M
2025-03-14 8.35 8.58 8.33 8.35 0.5M
2025-03-13 8.35 8.60 8.50 8.35 0.1M
2025-03-12 8.45 8.59 8.10 8.35 0.3M
2025-03-11 8.45 8.59 8.10 8.45 0.1M
2025-03-10 8.45 8.80 8.10 8.45 0.1M
2025-03-07 8.45 8.63 8.25 8.45 0.1M
2025-03-06 8.45 8.80 7.94 8.40 0.3M
2025-03-05 8.45 8.80 8.17 8.45 0.1M
2025-03-04 8.45 8.80 8.34 8.45 0.0M
2025-03-03 8.45 8.70 8.10 8.45 0.1M
2025-02-28 8.45 8.80 8.28 8.45 0.1M
2025-02-27 8.45 8.50 8.23 8.45 0.7M
2025-02-26 8.30 8.80 8.10 8.45 0.5M
2025-02-25 8.65 9.00 8.04 8.30 1.0M
2025-02-24 8.65 9.00 8.30 8.65 0.1M
2025-02-21 8.75 9.00 8.20 8.65 0.6M
2025-02-20 8.65 9.00 8.56 8.75 0.6M
2025-02-19 8.90 9.00 8.53 8.65 0.2M
2025-02-18 8.90 9.00 8.80 8.90 0.1M
2025-02-17 9.20 9.50 8.80 8.90 0.2M
2025-02-14 9.05 9.50 8.84 9.20 1.0M
2025-02-13 9.05 9.20 8.84 9.05 0.2M
2025-02-12 9.15 9.30 8.80 9.05 0.4M
2025-02-11 9.15 9.50 8.85 9.15 0.4M
2025-02-10 9.15 9.33 8.95 9.15 0.2M
2025-02-07 9.00 9.33 8.80 9.15 0.4M
2025-02-06 9.00 9.50 8.78 9.00 0.3M
2025-02-05 9.25 9.50 8.70 9.00 1.0M
2025-02-04 9.40 9.80 9.00 9.25 0.1M
2025-02-03 9.45 9.80 9.00 9.30 0.5M
2025-01-31 10.00 10.50 9.27 9.40 0.5M
2025-01-30 9.66 10.38 9.35 10.00 4.0M
2025-01-29 9.75 9.97 9.43 9.66 0.8M
2025-01-28 9.75 10.00 9.25 9.75 0.4M
2025-01-27 9.75 10.00 9.50 9.75 0.4M
2025-01-24 9.75 10.00 9.50 9.70 2.8M
2025-01-23 9.75 10.00 9.50 9.70 0.2M
2025-01-22 9.65 10.00 9.50 9.75 1.3M
2025-01-21 9.80 10.00 9.50 9.65 2.8M
2025-01-20 10.05 10.00 9.60 9.80 0.1M
2025-01-17 9.80 10.00 9.60 10.05 3.2M
2025-01-16 9.93 10.25 9.60 9.80 1.0M
2025-01-15 9.55 10.50 9.40 9.56 7.7M
2025-01-14 9.55 9.70 9.04 9.20 4.7M
2025-01-13 9.75 10.00 9.50 9.60 0.8M
2025-01-10 9.75 10.10 9.50 10.10 1.2M
2025-01-09 10.25 11.40 9.55 9.75 1.7M
2025-01-08 10.10 10.30 9.70 9.85 1.2M
2025-01-07 10.10 10.50 9.70 10.10 0.5M
2025-01-06 10.25 10.50 9.68 10.10 1.6M
2025-01-03 10.25 10.25 10.00 10.25 0.7M
2025-01-02 10.75 11.00 10.00 10.50 0.9M