WPP ScanGroup PLC (SCAN)

Download
DATELowHigh Price PreviousVolume
January 2, 201819191919-
January 3, 201818.618.618.6191200
January 4, 201818.518.618.5518.66800
January 5, 201818.618.618.618.55100
January 8, 201817.3517.3517.3518.61000
January 9, 201817.351918.917.3516600
January 10, 2018181918.8518.9753200
January 11, 201818.52018.5518.85205500
January 12, 201817.351817.518.551700
January 15, 201817.5517.617.5517.51100
January 16, 201817.517.617.5517.5513000
January 17, 201817.0517.5517.317.556200
January 18, 201817.317.5517.3517.34400
January 19, 20181717.31717.353300
January 22, 201817.0517.5517.35172200
January 23, 201817.5517.5517.5517.3511600
January 24, 201817.518.617.617.551500
January 25, 20181717.217.0517.63600
January 26, 201817.1517.617.1517.052800
January 29, 201817.2517.617.317.152300
January 30, 20181717.2517.117.32600
January 31, 201817.117.117.117.1-
February 2, 201817.317.5517.4517.35125000
February 5, 201817.7517.7517.7517.45300
February 6, 201817.451817.8517.757400
February 7, 201817.8517.8517.8517.85200
February 8, 201817.4517.8517.717.853400
February 9, 201817.517.8517.5517.7190400
February 12, 201817.0517.4517.317.552700
February 13, 20181717.117.0517.380000
February 14, 201817.117.317.117.051800
February 15, 201817.417.417.417.1100
February 16, 201817.317.517.4517.46100
February 19, 201817.117.517.2517.453300
February 20, 201817.117.5517.2517.25191800
February 21, 201817.117.517.3517.25600
February 22, 20181717.1517.117.35386300
February 23, 201815.517.216.417.15100
February 26, 201816161616.4100
February 27, 201816.517.516.95165800
February 28, 201816.716.716.716.95700
March 1, 201816.716.916.816.72600
March 2, 201816.8516.8516.8516.81000
March 5, 201816.816.816.816.85900
March 6, 201816.81716.9516.8204600
March 7, 201816.81716.8516.951000
March 8, 201816.81716.9516.851560000
March 9, 201816.71716.9516.9566300
March 12, 201816.91716.916.9514800
March 13, 201817171716.9100
March 14, 201816.816.816.8171000
March 15, 201816.816.916.8516.8105900
March 16, 201816.816.916.8516.85172000
March 19, 201816.8516.916.8516.8516200
March 20, 201816.7516.816.7516.858900
March 21, 201816.0516.8516.816.75132100
March 22, 20181616.51616.861600
March 23, 201816.0516.516.05161800
March 26, 201816161616.0512000
March 27, 201815.916.216164800
March 28, 20181617161615300
March 29, 2018171717161100
April 3, 20181618.616.9172300
April 4, 201816.916.916.916.9-
April 5, 201816.116.116.116.9800
April 6, 20181616.11616.12500
April 9, 2018161616166500
April 10, 2018161616161800
April 11, 20181616.516.1169000
April 12, 201816.116.116.116.13400
April 13, 201816.116.2516.1516.12800
April 16, 201816.2517.0516.316.153400
April 17, 201816.516.5516.516.37000
April 18, 201816.516.7516.5516.57900
April 19, 201816.7516.816.7516.55342800
April 20, 201816.5516.7516.616.75900
April 23, 201816.91716.916.68300
April 24, 201816.917.516.9516.95500
April 25, 201816.751716.916.9543100
April 26, 201817181716.946600
April 27, 201817.0518.718.651727300
April 30, 201818.719.6519.218.653900
May 2, 20181919.819.519.232800
May 3, 201818.8519.219.119.535900
May 4, 201818.8519.519.4519.16700
May 8, 201817.518.817.518.751870000
May 9, 201816.518.7517.517.511900
May 10, 201816.518.7517.5517.54700
May 11, 201818.518.7518.517.551300
May 14, 201817.517.517.518.51100
May 15, 201817.517.517.517.52160000
May 16, 20181717.517.2517.5600
May 17, 201817.518.9517.8517.25400
May 18, 201817171717.85200
May 21, 201815.518.517.117600
May 22, 20181717.051717.13400
May 23, 2018171817.7171400
May 24, 201818181817.72400
May 25, 201817.251817.2518200100
May 28, 20181717.2517.1517.25800
May 29, 20181718.21717.152990000
May 30, 20181818.218.117200
May 31, 20181718.217.4518.11530000
June 4, 201816.51817.217.451710000
June 5, 201816.517.751717.2700
June 6, 201816.517.7516.95174000
June 7, 201816.517.751716.95700
June 8, 201816.517.7516.551717400
June 11, 201816.517.7516.516.553000
June 12, 201816.516.616.516.51200
June 13, 201816.551716.6516.51700
June 14, 201816.516.6516.5516.6519400
June 18, 201816.65181716.55294700
June 19, 20181717.9517.1171900
June 20, 201816.6517.9517.117.14300
June 21, 201815.51716.317.1800
June 22, 201815.51716.8516.33010000
June 25, 201815.51716.716.852900
June 26, 201815.6171616.710200
June 27, 20181617161610200
June 28, 201815.5516.0515.75162400
June 29, 201815.516.9515.515.753400
July 2, 201815.315.5515.415.53300
July 3, 201815.516.9516.715.4-
July 4, 201815.551716.416.72000
July 5, 201815.5516.9516.516.4484800
July 6, 201815.5516.9516.0516.51500
July 9, 201815.616.9515.916.05400
July 10, 201815.61615.815.9500
July 11, 201815.816.516.4515.81100000
July 12, 201815.816.51616.4522300
July 13, 201816.516.516.516300
July 16, 20181616.516.116.513400
July 17, 201815.951615.9516.12700
July 18, 201815.516.515.615.9514000
July 19, 201815.515.615.5515.66600
July 20, 201815.515.615.5515.554700
July 23, 201815.515.615.5515.553400
July 24, 201815.515.515.515.55700
July 25, 201815.0515.0515.0515.55800
July 26, 201815151515.05500
July 27, 201815.115.815.4515374900
July 30, 201815.51615.9515.4577900
July 31, 201816161615.951600
August 1, 201815.516.916.5162960000
August 2, 201815.316.6515.816.52200
August 3, 201816.3516.516.4515.82270000
August 6, 201815.0516.716.216.452000
August 7, 20181515.515.0516.24900
August 8, 201815.215.2515.215.05900
August 9, 201815.2515.2515.2515.2400
August 10, 201815.215.215.215.251100
August 13, 201815151515.2600
August 14, 201815151515900
August 15, 201815151515-
August 16, 2018151615.251518100
August 17, 201815151515.256200
August 20, 201815.215.215.21518100
August 22, 20181516.516.4515.24000000
August 23, 201815.0516.51616.45948800
August 24, 20181616.216.15163000
August 27, 201815.316.115.616.154100
August 28, 201815.316.115.515.6935500
August 29, 201815.516.11615.53000
August 30, 20181616.516.05163800
August 31, 201815.3515.3515.3516.05100
September 3, 20181515.515.2515.354900
September 4, 201815.3515.5515.515.251360000
September 5, 20181515.515.4515.5639900
September 6, 20181515.515.4515.454300
September 7, 201815.115.115.115.45500
September 10, 20181515.051515.12200
September 11, 20181515.515.1151100000
September 12, 201816.4516.4516.4515.1100
September 13, 201816.4516.4516.4516.45-
September 14, 201815.5516.4516.2516.451600
September 17, 201815.515.515.516.25400
September 18, 201815.115.5515.215.51600
September 19, 201815151515.239700
September 20, 201813.515.2513.515135000
September 21, 201813.514.514.413.51100
September 24, 20181414.514.0514.46000
September 25, 201813.514.8514.5514.051900
September 26, 201815.515.515.514.55100
September 27, 20181415.7515.715.5157300
September 28, 201815.715.715.715.7-
October 1, 201815.715.715.715.7200
October 2, 201814.2514.2514.2515.711000
October 3, 201814.514.614.5514.25102500
October 4, 201815.815.815.814.55300
October 5, 201814.515.515.115.8800
October 8, 201815151515.1900
October 9, 201814.2514.2514.2515300
October 11, 2018131513.1514.251800
October 12, 201812.513.251313.152600
October 15, 201813131313700
October 16, 201812.651412.8131400
October 17, 201812.71413.2512.86400
October 18, 2018131413.613.251100
October 19, 20181414.314.2513.68800
October 22, 201814.251514.9514.2520300
October 23, 201814141414.952000
October 24, 201814141414-
October 25, 201813.2514.2513.951423700
October 26, 20181314.413.313.9512800
October 29, 20181414.414.313.35500
October 30, 20181414.41414.32100000
October 31, 20181414.414141510000
November 1, 20181314.414.051412200
November 2, 201813.0514.113.9514.057510000
November 5, 201814.514.514.513.95300
November 6, 20181414.51414.52100
November 7, 201814.514.514.5149900
November 8, 201813.613.6513.614.5600
November 9, 201813.613.6513.613.6500
November 12, 201813.613.613.613.6300
November 13, 201813.5513.813.613.6800
November 14, 201813.613.613.613.6700
November 15, 201813.614.4513.7513.61000
November 16, 201813.7513.7513.7513.75-
November 19, 201813.7513.7513.7513.75-
November 20, 20181414.4514.3513.753200
November 21, 20181314.113.5514.352400
November 22, 201813.7514.3514.1513.551400
November 23, 201813.7514.213.814.151400
November 26, 201813.751413.913.83700
November 27, 201813.7513.7513.7513.9600
November 28, 20181313.913.4513.751600
November 29, 201813.513.913.8513.453700
November 30, 201813.513.7513.5513.853000
December 3, 201813.7513.813.7513.55200
December 4, 201813.513.813.713.7512300
December 5, 201813.513.7513.713.710100
December 6, 201813.513.613.513.78700
December 7, 2018131413.613.545500
December 10, 2018131413.313.64200
December 11, 201813.61413.9513.3900
December 13, 20181414.51413.951500
December 14, 2018141414141400
December 17, 201812.81412.85144100
December 18, 201813.11413.212.852100
December 19, 201814141413.2500
December 20, 201813.513.513.514265100
December 21, 201813.514.513.513.57430000
December 24, 201813.513.513.513.5-
December 27, 201813131313.5600
December 28, 201813131313-
December 31, 20181414.2514131600