SCLP.L(SCLP.L)
SCLP.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $13.25 | $14.00 | $13.00 | $13.50 | 1.30M |
| 7/17/2026 | $13.25 | $13.50 | $13.00 | $13.25 | 1.60M |
| 7/16/2026 | $13.00 | $13.50 | $13.00 | $13.25 | 874,498 |
| 7/15/2026 | $13.25 | $13.50 | $12.70 | $13.20 | 1.09M |
| 7/14/2026 | $13.75 | $14.00 | $13.00 | $13.25 | 956,534 |
| 7/13/2026 | $13.75 | $14.50 | $13.50 | $13.60 | 482,681 |
| 7/10/2026 | $13.75 | $14.50 | $13.70 | $13.75 | 724,949 |
| 7/9/2026 | $13.95 | $14.50 | $13.55 | $14.00 | 1.73M |
| 7/8/2026 | $14.75 | $15.00 | $12.70 | $13.75 | 3.05M |
| 7/7/2026 | $14.75 | $15.50 | $14.50 | $14.75 | 491,318 |
| 7/6/2026 | $14.00 | $15.50 | $14.00 | $14.75 | 2.23M |
| 7/3/2026 | $15.00 | $15.22 | $14.00 | $14.25 | 2.56M |
| 7/2/2026 | $17.00 | $17.00 | $14.75 | $15.00 | 3.29M |
| 7/1/2026 | $17.25 | $18.00 | $16.50 | $16.80 | 1.69M |
| 6/30/2026 | $16.75 | $17.50 | $16.50 | $17.50 | 2.34M |
| 6/29/2026 | $18.00 | $18.50 | $16.00 | $16.75 | 4.57M |
| 6/26/2026 | $19.50 | $20.00 | $16.60 | $18.40 | 4.78M |
| 6/25/2026 | $20.50 | $21.00 | $19.00 | $19.00 | 943,409 |
| 6/24/2026 | $21.00 | $21.50 | $20.00 | $20.50 | 330,382 |
| 6/23/2026 | $21.50 | $22.00 | $20.50 | $21.00 | 1.86M |
| 6/22/2026 | $20.60 | $21.00 | $20.50 | $21.00 | 841,942 |
| 6/19/2026 | $20.75 | $21.00 | $20.50 | $20.75 | 511,758 |
| 6/18/2026 | $20.50 | $21.00 | $20.00 | $20.75 | 967,043 |
| 6/17/2026 | $20.50 | $21.00 | $20.00 | $20.50 | 153,746 |
| 6/16/2026 | $20.25 | $21.00 | $20.00 | $20.50 | 575,041 |
| 6/15/2026 | $19.50 | $20.45 | $19.00 | $20.25 | 1.13M |
| 6/12/2026 | $19.00 | $20.00 | $18.50 | $19.50 | 1.17M |
| 6/11/2026 | $20.50 | $21.00 | $18.18 | $18.75 | 3.39M |
| 6/10/2026 | $22.25 | $23.00 | $19.50 | $20.50 | 2.41M |
| 6/9/2026 | $21.75 | $22.50 | $21.50 | $22.25 | 902,495 |
| 6/8/2026 | $22.50 | $23.00 | $21.10 | $21.75 | 1.93M |
| 6/5/2026 | $22.75 | $23.00 | $22.00 | $22.60 | 708,476 |
| 6/4/2026 | $23.00 | $23.50 | $22.50 | $22.50 | 418,333 |
| 6/3/2026 | $23.75 | $24.00 | $22.00 | $23.00 | 1.58M |
| 6/2/2026 | $24.50 | $25.00 | $23.50 | $23.75 | 1.20M |
| 6/1/2026 | $24.00 | $25.00 | $23.50 | $24.50 | 1.93M |
| 5/29/2026 | $24.50 | $25.00 | $23.50 | $23.90 | 1.07M |
| 5/28/2026 | $24.50 | $25.00 | $23.50 | $24.50 | 1.30M |
| 5/27/2026 | $23.00 | $25.00 | $22.93 | $24.50 | 2.59M |
| 5/26/2026 | $22.00 | $23.50 | $21.50 | $23.00 | 1.49M |
| 5/22/2026 | $21.00 | $22.60 | $20.50 | $22.00 | 1.55M |
| 5/21/2026 | $20.50 | $22.50 | $20.00 | $21.00 | 4.25M |
| 5/20/2026 | $26.48 | $27.00 | $20.00 | $20.50 | 12.50M |
| 5/19/2026 | $25.25 | $29.50 | $24.50 | $26.50 | 11.40M |
| 5/18/2026 | $22.50 | $25.50 | $22.00 | $25.00 | 8.43M |
| 5/15/2026 | $21.00 | $22.90 | $20.50 | $22.75 | 3.98M |
| 5/14/2026 | $20.25 | $22.00 | $20.06 | $21.00 | 4.40M |
| 5/13/2026 | $18.25 | $20.50 | $18.25 | $20.00 | 2.14M |
| 5/12/2026 | $19.00 | $19.00 | $18.00 | $18.50 | 1.33M |
| 5/11/2026 | $17.00 | $19.50 | $16.50 | $19.00 | 3.53M |
| 5/8/2026 | $16.75 | $17.50 | $16.50 | $17.00 | 1.63M |
| 5/7/2026 | $16.00 | $17.00 | $15.50 | $16.50 | 1.98M |
| 5/6/2026 | $16.25 | $16.50 | $15.50 | $15.75 | 1.36M |
| 5/5/2026 | $15.50 | $16.50 | $15.25 | $16.25 | 4.04M |
| 5/1/2026 | $14.00 | $15.50 | $13.50 | $15.10 | 2.46M |
| 4/30/2026 | $13.75 | $14.35 | $13.50 | $14.00 | 765,600 |
| 4/29/2026 | $13.75 | $14.00 | $13.50 | $13.65 | 3.80M |
| 4/28/2026 | $13.50 | $14.06 | $13.25 | $13.75 | 7.53M |
| 4/27/2026 | $13.00 | $13.50 | $12.50 | $13.00 | 1.14M |
| 4/24/2026 | $13.00 | $13.40 | $12.71 | $12.75 | 1.48M |
| 4/23/2026 | $13.25 | $13.50 | $12.50 | $13.00 | 512,687 |
| 4/22/2026 | $13.25 | $13.50 | $13.00 | $13.25 | 3.00M |