Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Scanship Holdin (0QTW) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 2.6525 2.6525 2.52 2.6525 6,332
20th May 2026 (Wed) 2.4525 2.635 2.33 2.635 83,996
19th May 2026 (Tue) 2.52 2.52 2.3825 2.3825 1,600
18th May 2026 (Mon) 2.42 2.4825 2.30 2.4825 11,800
15th May 2026 (Fri) 2.3925 2.4525 2.275 2.3625 10,000
14th May 2026 (Thu) 2.51 2.51 2.51 2.3625 0
13th May 2026 (Wed) 2.40 2.40 2.28 2.3625 155,466
12th May 2026 (Tue) 2.30 2.30 2.185 2.30 15,169
11th May 2026 (Mon) 2.3925 2.3925 2.275 2.315 5,702
8th May 2026 (Fri) 2.315 2.3875 2.20 2.3875 2,100
7th May 2026 (Thu) 2.3725 2.3725 2.255 2.3725 0
6th May 2026 (Wed) 2.3875 2.3875 2.27 2.3875 404
5th May 2026 (Tue) 2.4525 2.4525 2.33 2.4525 50,167
4th May 2026 (Mon) 2.4675 2.4675 2.4675 2.4675 0
1st May 2026 (Fri) 2.4675 2.4675 2.4675 2.4675 0
30th Apr 2026 (Thu) 2.4725 2.545 2.35 2.4675 2,702
29th Apr 2026 (Wed) 2.4525 2.4525 2.33 2.4525 19,711
28th Apr 2026 (Tue) 2.4625 2.4625 2.34 2.4625 10,892
27th Apr 2026 (Mon) 2.445 2.445 2.325 2.445 0
24th Apr 2026 (Fri) 2.50 2.50 2.375 2.42 0
23rd Apr 2026 (Thu) 2.4825 2.4825 2.36 2.4825 6,264
22nd Apr 2026 (Wed) 2.51 2.51 2.51 2.51 1,870
21st Apr 2026 (Tue) 2.54 2.54 2.415 2.54 1,935
20th Apr 2026 (Mon) 2.4775 2.4775 2.4775 2.4775 1,512
17th Apr 2026 (Fri) 2.535 2.535 2.41 2.535 0
16th Apr 2026 (Thu) 2.51 2.51 2.385 2.51 0
15th Apr 2026 (Wed) 2.4675 2.51 2.4675 2.51 11,334
14th Apr 2026 (Tue) 2.4925 2.4925 2.37 2.4925 21,019
13th Apr 2026 (Mon) 2.53 2.53 2.405 2.53 0
10th Apr 2026 (Fri) 2.4575 2.4575 2.335 2.4575 0
9th Apr 2026 (Thu) 2.4625 2.4625 2.34 2.4625 13,974
8th Apr 2026 (Wed) 2.3825 2.405 2.265 2.405 0
7th Apr 2026 (Tue) 2.4575 2.4575 2.335 2.3675 0
6th Apr 2026 (Mon) 2.34 2.34 2.34 2.34 0
3rd Apr 2026 (Fri) 2.34 2.34 2.34 2.34 0
2nd Apr 2026 (Thu) 2.725 2.725 2.725 2.34 0
1st Apr 2026 (Wed) 2.3875 2.4675 2.27 2.34 22,468
31st Mar 2026 (Tue) 2.34 2.34 2.34 2.34 0
30th Mar 2026 (Mon) 2.33 2.33 2.215 2.33 2,865
27th Mar 2026 (Fri) 2.325 2.325 2.21 2.325 1,499
26th Mar 2026 (Thu) 2.3875 2.3875 2.3875 2.3875 0
25th Mar 2026 (Wed) 2.3675 2.3675 2.25 2.3675 0
24th Mar 2026 (Tue) 2.2925 2.325 2.18 2.325 0
23rd Mar 2026 (Mon) 2.2775 2.415 2.165 2.415 0
FTSE 100 Latest
Value10,443.47
Change11.13