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!

Nucana Plc (NCNA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0468 0.0478 0.0443 0.0477 2,738,275
17th Jul 2025 (Thu) 0.049 0.0495 0.0462 0.0468 2,680,943
16th Jul 2025 (Wed) 0.05 0.0517 0.0486 0.0502 4,984,529
15th Jul 2025 (Tue) 0.047 0.0556 0.047 0.0502 9,273,833
14th Jul 2025 (Mon) 0.05 0.0506 0.0444 0.0459 6,172,270
11th Jul 2025 (Fri) 0.0592 0.061 0.05 0.0502 23,420,190
10th Jul 2025 (Thu) 0.07 0.0744 0.0568 0.0597 57,295,712
9th Jul 2025 (Wed) 0.0558 0.1278 0.0557 0.0603 90,908,842
8th Jul 2025 (Tue) 0.051 0.0562 0.0501 0.0556 5,205,450
7th Jul 2025 (Mon) 0.0549 0.0549 0.0484 0.0499 6,157,959
4th Jul 2025 (Fri) 0.0551 0.0551 0.0525 0.0536 5,562,623
3rd Jul 2025 (Thu) 0.0551 0.0551 0.0525 0.0536 5,562,623
2nd Jul 2025 (Wed) 0.06 0.06 0.054 0.0565 8,271,026
1st Jul 2025 (Tue) 0.0591 0.0665 0.059 0.0605 5,859,713
30th Jun 2025 (Mon) 0.0726 0.0733 0.0555 0.0574 4,120,724
27th Jun 2025 (Fri) 0.084 0.091 0.0819 0.0859 1,782,567
26th Jun 2025 (Thu) 0.0863 0.0863 0.081 0.0826 1,022,899
25th Jun 2025 (Wed) 0.0901 0.0964 0.0859 0.0885 1,222,672
24th Jun 2025 (Tue) 0.0849 0.0976 0.0836 0.0905 1,659,324
23rd Jun 2025 (Mon) 0.0948 0.0948 0.0783 0.0889 2,150,336
20th Jun 2025 (Fri) 0.1204 0.1204 0.065 0.10 4,872,888
19th Jun 2025 (Thu) 0.1259 0.1355 0.121 0.1222 3,742,748
18th Jun 2025 (Wed) 0.1259 0.1355 0.121 0.1222 3,742,748
17th Jun 2025 (Tue) 0.1295 0.1295 0.1175 0.1236 4,384,061
16th Jun 2025 (Mon) 0.1375 0.145 0.1288 0.1312 19,080,200
13th Jun 2025 (Fri) 0.1347 0.1383 0.1143 0.1149 6,026,744
12th Jun 2025 (Thu) 0.1361 0.1681 0.1204 0.152 17,751,103
11th Jun 2025 (Wed) 0.1778 0.20 0.1455 0.165 83,458,014
10th Jun 2025 (Tue) 0.12 0.188 0.112 0.1435 179,281,227
9th Jun 2025 (Mon) 0.0497 0.0952 0.0457 0.0762 73,954,406
6th Jun 2025 (Fri) 0.0449 0.055 0.0437 0.0499 39,509,373
5th Jun 2025 (Thu) 0.0452 0.0452 0.0387 0.0395 5,351,908
4th Jun 2025 (Wed) 0.0482 0.0506 0.044 0.0461 11,797,133
3rd Jun 2025 (Tue) 0.0419 0.0597 0.0399 0.0598 41,143,180
2nd Jun 2025 (Mon) 0.0356 0.039 0.0346 0.038 6,055,823
30th May 2025 (Fri) 0.0354 0.0362 0.0349 0.0353 5,157,836
29th May 2025 (Thu) 0.0364 0.037 0.035 0.037 6,535,497
28th May 2025 (Wed) 0.038 0.0395 0.0357 0.0373 8,359,171
27th May 2025 (Tue) 0.0391 0.0391 0.0373 0.0382 6,778,324
26th May 2025 (Mon) 0.038 0.038 0.038 0.038 0
24th May 2025 (Sat) 0.0379 0.0388 0.0366 0.038 13,088,106
23rd May 2025 (Fri) 0.0379 0.0388 0.0366 0.0373 13,088,106
22nd May 2025 (Thu) 0.0402 0.0402 0.0372 0.0381 14,260,605
21st May 2025 (Wed) 0.0444 0.045 0.0397 0.04 12,547,720
20th May 2025 (Tue) 0.0484 0.0486 0.0453 0.0464 13,755,468
FTSE 100 Latest
Value8,992.12
Change19.48