Scholium Group (SCHO) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scholium Group

Date Open High Low Close* Volume
26/04/2023 37.50p 40.94p 37.50p 37.50p 0
25/04/2023 37.50p 38.58p 37.50p 37.50p 2000
24/04/2023 35.00p 35.00p 32.71p 35.00p 0
21/04/2023 36.00p 36.00p 32.71p 35.00p 0
20/04/2023 36.00p 36.00p 32.94p 36.00p 0
19/04/2023 36.00p 36.00p 32.94p 36.00p 0
18/04/2023 36.00p 36.00p 32.94p 36.00p 0
17/04/2023 36.00p 36.00p 32.94p 36.00p 0
14/04/2023 36.00p 36.00p 32.94p 36.00p 0
13/04/2023 36.00p 36.00p 32.94p 36.00p 0
12/04/2023 36.00p 36.00p 34.00p 36.00p 0
11/04/2023 36.00p 36.00p 34.00p 36.00p 0
06/04/2023 36.00p 36.00p 34.00p 36.00p 0
05/04/2023 36.00p 36.00p 34.00p 36.00p 0
04/04/2023 36.00p 36.00p 34.00p 36.00p 0
03/04/2023 36.00p 36.00p 34.00p 36.00p 0
31/03/2023 36.00p 36.00p 34.00p 36.00p 0
30/03/2023 36.00p 36.00p 34.00p 36.00p 0
29/03/2023 36.00p 37.00p 36.00p 36.00p 44164
28/03/2023 36.00p 36.00p 34.00p 36.00p 0
27/03/2023 36.00p 36.00p 36.00p 36.00p 2184
24/03/2023 36.00p 36.00p 34.00p 36.00p 0
23/03/2023 36.00p 36.00p 34.00p 36.00p 0
22/03/2023 36.00p 36.00p 34.00p 36.00p 0
21/03/2023 36.00p 36.00p 34.00p 36.00p 0
20/03/2023 36.00p 36.00p 34.00p 36.00p 0
17/03/2023 37.00p 37.00p 34.00p 36.00p 0
16/03/2023 36.00p 36.00p 34.00p 36.00p 0
15/03/2023 36.00p 36.00p 34.00p 36.00p 0
14/03/2023 36.00p 39.40p 32.50p 39.40p 3500
13/03/2023 36.00p 39.40p 36.00p 36.00p 2500
10/03/2023 36.00p 36.00p 34.00p 36.00p 0
09/03/2023 36.00p 36.00p 34.00p 36.00p 0
08/03/2023 36.00p 36.00p 34.00p 36.00p 0
07/03/2023 36.00p 36.00p 34.00p 36.00p 0
06/03/2023 36.00p 36.00p 34.00p 36.00p 0
03/03/2023 36.00p 36.00p 34.00p 36.00p 0
02/03/2023 38.50p 38.50p 35.00p 36.00p 4200
01/03/2023 38.50p 38.50p 35.00p 35.00p 800
28/02/2023 38.50p 40.25p 38.50p 38.50p 0
27/02/2023 38.50p 39.30p 38.50p 38.50p 6000
24/02/2023 38.50p 38.50p 36.75p 38.50p 0
23/02/2023 38.50p 38.50p 36.75p 38.50p 0
22/02/2023 38.50p 39.34p 35.10p 38.50p 2259
21/02/2023 40.00p 40.00p 35.00p 38.50p 74500
20/02/2023 40.00p 40.00p 35.05p 40.00p 2509
17/02/2023 40.00p 40.00p 35.50p 40.00p 22711
16/02/2023 40.00p 40.00p 40.00p 40.00p 0
15/02/2023 40.00p 40.00p 40.00p 40.00p 0
14/02/2023 40.00p 40.00p 35.50p 40.00p 1000
13/02/2023 40.00p 40.00p 40.00p 40.00p 0
10/02/2023 40.00p 40.00p 40.00p 40.00p 0
09/02/2023 40.00p 40.00p 35.50p 40.00p 1500
08/02/2023 40.00p 40.00p 40.00p 40.00p 0
07/02/2023 40.00p 40.00p 40.00p 40.00p 0
06/02/2023 40.00p 40.00p 40.00p 40.00p 0
03/02/2023 40.00p 40.00p 40.00p 40.00p 0
02/02/2023 40.00p 40.00p 40.00p 40.00p 925
01/02/2023 40.00p 40.00p 35.50p 40.00p 9070
31/01/2023 40.00p 40.00p 35.50p 40.00p 537
30/01/2023 40.00p 40.00p 40.00p 40.00p 10000
27/01/2023 40.00p 40.00p 40.00p 40.00p 0
26/01/2023 40.00p 40.00p 40.00p 40.00p 0
25/01/2023 40.00p 40.00p 35.50p 40.00p 4283
24/01/2023 40.00p 40.00p 38.33p 40.00p 0
23/01/2023 40.00p 40.00p 40.00p 40.00p 0
20/01/2023 40.00p 40.00p 40.00p 40.00p 0
19/01/2023 40.00p 45.00p 40.00p 40.00p 1928
18/01/2023 40.00p 40.00p 40.00p 40.00p 0
17/01/2023 40.00p 41.67p 38.33p 40.00p 0
16/01/2023 40.00p 40.00p 38.33p 40.00p 0
13/01/2023 40.00p 40.00p 40.00p 40.00p 0
12/01/2023 40.00p 40.00p 40.00p 40.00p 0
11/01/2023 40.00p 40.00p 40.00p 40.00p 0
10/01/2023 40.00p 40.00p 40.00p 40.00p 0
09/01/2023 40.00p 40.00p 38.33p 40.00p 0
06/01/2023 40.00p 40.00p 40.00p 40.00p 0
05/01/2023 40.00p 40.00p 40.00p 40.00p 0
04/01/2023 40.00p 40.00p 35.00p 40.00p 15000
03/01/2023 40.00p 40.00p 40.00p 40.00p 0
30/12/2022 40.00p 40.00p 40.00p 40.00p 0
29/12/2022 40.00p 40.00p 35.50p 40.00p 3334
28/12/2022 40.00p 40.00p 40.00p 40.00p 0
23/12/2022 40.00p 40.00p 40.00p 40.00p 0
22/12/2022 40.00p 40.00p 40.00p 40.00p 0
21/12/2022 40.00p 40.00p 40.00p 40.00p 0
20/12/2022 40.00p 40.00p 40.00p 40.00p 0
19/12/2022 40.00p 40.00p 40.00p 40.00p 0
16/12/2022 40.00p 40.00p 40.00p 40.00p 0
15/12/2022 40.00p 41.67p 38.33p 40.00p 0
14/12/2022 40.00p 40.00p 40.00p 40.00p 0
13/12/2022 40.00p 40.00p 40.00p 40.00p 0
12/12/2022 40.00p 40.00p 40.00p 40.00p 0
09/12/2022 40.00p 40.00p 39.29p 40.00p 0
08/12/2022 40.00p 40.00p 40.00p 40.00p 0
07/12/2022 40.00p 40.00p 40.00p 40.00p 0
06/12/2022 40.00p 40.00p 36.00p 40.00p 27000
05/12/2022 40.00p 40.00p 40.00p 40.00p 0
02/12/2022 40.00p 41.00p 35.00p 40.00p 4544
01/12/2022 40.00p 45.00p 40.00p 40.00p 26282
30/11/2022 40.00p 41.00p 35.00p 41.00p 50463
29/11/2022 40.00p 40.00p 40.00p 40.00p 0
28/11/2022 40.00p 40.00p 40.00p 40.00p 0
25/11/2022 40.00p 40.00p 40.00p 40.00p 0
24/11/2022 40.00p 40.00p 35.00p 40.00p 4
23/11/2022 40.00p 40.00p 40.00p 40.00p 0
22/11/2022 40.00p 40.00p 40.00p 40.00p 0
21/11/2022 40.00p 40.00p 40.00p 40.00p 0
18/11/2022 40.00p 40.00p 40.00p 40.00p 0
17/11/2022 40.00p 40.00p 40.00p 40.00p 0
16/11/2022 40.00p 40.00p 40.00p 40.00p 0
15/11/2022 40.00p 40.00p 38.33p 40.00p 0
14/11/2022 40.00p 41.00p 40.00p 40.00p 407
11/11/2022 40.00p 40.00p 40.00p 40.00p 0
10/11/2022 40.00p 40.00p 40.00p 40.00p 0
09/11/2022 40.00p 40.00p 40.00p 40.00p 0
08/11/2022 40.00p 40.00p 40.00p 40.00p 0
07/11/2022 40.00p 41.67p 38.33p 40.00p 0
04/11/2022 40.00p 40.00p 35.00p 40.00p 30
03/11/2022 40.00p 40.00p 40.00p 40.00p 0
02/11/2022 40.00p 40.00p 40.00p 40.00p 0
01/11/2022 40.00p 40.00p 40.00p 40.00p 0
31/10/2022 40.00p 40.00p 40.00p 40.00p 0
28/10/2022 40.00p 40.71p 40.00p 40.00p 0
27/10/2022 40.00p 40.00p 40.00p 40.00p 0
26/10/2022 40.00p 40.00p 36.10p 40.00p 499
25/10/2022 40.00p 40.00p 40.00p 40.00p 0
24/10/2022 40.00p 40.00p 36.10p 40.00p 1250
21/10/2022 40.00p 40.00p 40.00p 40.00p 0
20/10/2022 40.00p 40.00p 37.00p 40.00p 25000
19/10/2022 40.00p 40.00p 40.00p 40.00p 0
18/10/2022 40.00p 40.00p 40.00p 40.00p 0
17/10/2022 36.50p 40.00p 36.00p 40.00p 31660
14/10/2022 36.50p 36.50p 35.75p 36.50p 0
13/10/2022 39.50p 39.50p 35.05p 36.50p 1840
12/10/2022 43.50p 43.50p 36.00p 41.00p 41508
11/10/2022 43.50p 43.50p 43.50p 43.50p 0
10/10/2022 43.50p 43.50p 43.50p 43.50p 0
07/10/2022 43.50p 43.50p 43.50p 43.50p 0
06/10/2022 43.50p 43.50p 43.50p 43.50p 0
05/10/2022 43.50p 43.50p 43.50p 43.50p 0
04/10/2022 43.50p 43.50p 43.50p 43.50p 0
03/10/2022 43.50p 43.50p 43.50p 43.50p 0
30/09/2022 43.50p 43.50p 43.50p 43.50p 0
29/09/2022 43.50p 43.50p 40.05p 43.50p 208
28/09/2022 43.50p 43.50p 43.50p 43.50p 0
27/09/2022 43.50p 44.80p 42.00p 43.50p 40000
26/09/2022 43.50p 43.50p 43.50p 43.50p 0
23/09/2022 43.50p 43.50p 43.50p 43.50p 0
22/09/2022 45.00p 45.00p 43.50p 43.50p 0
21/09/2022 45.00p 45.00p 41.00p 45.00p 1006
20/09/2022 45.00p 45.00p 45.00p 45.00p 0
19/09/2022 45.00p 46.00p 39.20p 45.00p 8713
16/09/2022 45.00p 46.00p 39.20p 45.00p 8713
15/09/2022 45.00p 50.00p 40.00p 45.00p 12
14/09/2022 45.00p 45.00p 45.00p 45.00p 0
13/09/2022 45.00p 45.00p 45.00p 45.00p 0
12/09/2022 45.00p 45.00p 45.00p 45.00p 0
09/09/2022 45.00p 45.00p 45.00p 45.00p 0
08/09/2022 45.00p 45.00p 40.00p 45.00p 23
07/09/2022 45.00p 46.50p 45.00p 45.00p 2000
06/09/2022 45.00p 45.00p 45.00p 45.00p 0
05/09/2022 45.00p 45.00p 40.00p 45.00p 8
02/09/2022 45.00p 45.00p 45.00p 45.00p 289
01/09/2022 45.00p 45.00p 45.00p 45.00p 0
31/08/2022 45.00p 45.00p 45.00p 45.00p 0
30/08/2022 45.00p 50.00p 40.00p 45.00p 4
29/08/2022 45.00p 48.95p 45.00p 45.00p 500
26/08/2022 45.00p 48.95p 45.00p 45.00p 500
25/08/2022 42.00p 50.00p 42.00p 45.00p 9255
24/08/2022 42.00p 42.00p 42.00p 42.00p 0
23/08/2022 42.00p 42.00p 42.00p 42.00p 0
22/08/2022 42.00p 42.00p 42.00p 42.00p 0
19/08/2022 42.00p 42.00p 42.00p 42.00p 0
18/08/2022 42.00p 42.00p 42.00p 42.00p 0
17/08/2022 42.00p 44.00p 42.00p 42.00p 12
16/08/2022 42.00p 42.00p 42.00p 42.00p 0
15/08/2022 42.00p 42.00p 42.00p 42.00p 0
12/08/2022 42.00p 42.00p 42.00p 42.00p 0
11/08/2022 42.00p 42.00p 42.00p 42.00p 0
10/08/2022 42.00p 42.00p 42.00p 42.00p 0
09/08/2022 42.00p 42.00p 42.00p 42.00p 0
08/08/2022 42.00p 42.00p 40.63p 42.00p 103
05/08/2022 42.00p 42.00p 42.00p 42.00p 0
04/08/2022 42.00p 42.00p 42.00p 42.00p 0
03/08/2022 42.00p 42.00p 40.63p 42.00p 2000
02/08/2022 42.00p 42.00p 42.00p 42.00p 0
01/08/2022 42.00p 44.00p 42.00p 42.00p 11
29/07/2022 42.00p 42.00p 42.00p 42.00p 0
28/07/2022 42.00p 42.00p 42.00p 42.00p 0
27/07/2022 42.00p 42.00p 42.00p 42.00p 0
26/07/2022 42.00p 42.00p 42.00p 42.00p 0
25/07/2022 42.00p 42.00p 42.00p 42.00p 0
22/07/2022 42.00p 42.00p 42.00p 42.00p 0
21/07/2022 42.00p 42.00p 42.00p 42.00p 0
20/07/2022 43.00p 43.00p 40.60p 42.00p 3387
19/07/2022 43.00p 43.00p 43.00p 43.00p 0
18/07/2022 43.00p 45.60p 43.00p 43.00p 1000
15/07/2022 43.00p 46.00p 43.00p 43.00p 11
14/07/2022 43.00p 43.00p 43.00p 43.00p 0

*Close Price adjusted for both dividends and splits