Scholium Group (SCHO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/12/2020 35.50p 35.50p 31.50p 35.50p 17500
28/12/2020 35.50p 35.50p 35.50p 35.50p 0
25/12/2020 35.50p 35.50p 35.50p 35.50p 0
24/12/2020 35.50p 35.50p 35.50p 35.50p 0
23/12/2020 35.50p 35.50p 35.50p 35.50p 0
22/12/2020 35.50p 35.50p 35.50p 35.50p 0
21/12/2020 35.50p 35.50p 35.50p 35.50p 0
18/12/2020 35.50p 35.50p 35.50p 35.50p 0
17/12/2020 35.50p 35.50p 35.50p 35.50p 0
16/12/2020 36.00p 36.00p 35.50p 35.50p 0
15/12/2020 36.00p 36.00p 36.00p 36.00p 0
14/12/2020 36.00p 36.00p 36.00p 36.00p 0
11/12/2020 36.00p 36.00p 36.00p 36.00p 0
10/12/2020 36.00p 36.00p 36.00p 36.00p 0
09/12/2020 36.00p 36.00p 36.00p 36.00p 0
08/12/2020 36.00p 36.00p 36.00p 36.00p 0
07/12/2020 36.00p 36.00p 36.00p 36.00p 0
04/12/2020 36.00p 36.00p 36.00p 36.00p 0
03/12/2020 36.00p 36.00p 36.00p 36.00p 0
02/12/2020 33.50p 36.00p 33.50p 36.00p 1000
01/12/2020 33.50p 35.00p 33.50p 33.50p 5000
30/11/2020 33.50p 33.50p 33.50p 33.50p 0
27/11/2020 33.50p 33.50p 33.50p 33.50p 0
26/11/2020 32.50p 35.00p 32.50p 33.50p 12267
25/11/2020 32.50p 32.50p 32.50p 32.50p 0
24/11/2020 32.50p 35.00p 32.50p 32.50p 14242
23/11/2020 32.50p 32.50p 32.50p 32.50p 0
20/11/2020 32.50p 32.50p 32.50p 32.50p 0
19/11/2020 32.50p 32.50p 32.50p 32.50p 0
18/11/2020 32.50p 32.50p 32.50p 32.50p 0
17/11/2020 32.50p 32.50p 32.50p 32.50p 0
16/11/2020 32.50p 32.50p 32.50p 32.50p 0
13/11/2020 32.50p 35.00p 32.50p 32.50p 0
12/11/2020 32.50p 35.00p 32.50p 32.50p 0
10/11/2020 32.50p 32.50p 32.50p 32.50p 0
09/11/2020 32.50p 32.50p 32.50p 32.50p 0
06/11/2020 32.50p 32.50p 32.50p 32.50p 0
05/11/2020 32.50p 32.50p 32.50p 32.50p 0
04/11/2020 32.50p 32.50p 32.50p 32.50p 0
03/11/2020 32.50p 32.50p 32.50p 32.50p 0
02/11/2020 32.50p 32.50p 32.50p 32.50p 0
30/10/2020 32.50p 32.50p 32.40p 32.50p 2000
29/10/2020 32.50p 32.50p 32.50p 32.50p 0
28/10/2020 32.50p 32.50p 32.50p 32.50p 0
27/10/2020 32.50p 32.50p 32.50p 32.50p 0
26/10/2020 32.50p 32.60p 32.50p 32.50p 500
23/10/2020 32.50p 32.50p 32.50p 32.50p 0
22/10/2020 32.50p 35.00p 32.50p 32.50p 0
21/10/2020 32.50p 32.50p 32.50p 32.50p 0
20/10/2020 32.50p 32.50p 32.50p 32.50p 0
19/10/2020 32.50p 32.50p 32.50p 32.50p 0
16/10/2020 32.50p 32.50p 32.50p 32.50p 0
15/10/2020 32.50p 32.50p 32.50p 32.50p 0
14/10/2020 32.50p 32.50p 32.50p 32.50p 0
13/10/2020 32.50p 32.50p 32.50p 32.50p 0
12/10/2020 32.50p 32.50p 32.50p 32.50p 0
09/10/2020 32.50p 32.50p 32.50p 32.50p 0
08/10/2020 32.50p 32.50p 32.50p 32.50p 0
07/10/2020 32.50p 32.50p 32.50p 32.50p 0
06/10/2020 32.50p 32.50p 32.50p 32.50p 0
05/10/2020 32.50p 32.50p 32.40p 32.50p 1202
02/10/2020 32.50p 32.50p 32.50p 32.50p 0
01/10/2020 32.50p 32.50p 32.50p 32.50p 0
30/09/2020 32.50p 32.50p 32.50p 32.50p 0
29/09/2020 32.50p 32.50p 32.50p 32.50p 0
28/09/2020 32.50p 32.50p 32.40p 32.50p 290
25/09/2020 32.50p 32.50p 32.50p 32.50p 0
24/09/2020 32.50p 32.50p 32.50p 32.50p 0
23/09/2020 32.50p 34.00p 32.50p 34.00p 10420
22/09/2020 32.50p 32.50p 32.40p 32.50p 1323
21/09/2020 32.50p 32.50p 30.25p 32.50p 3874
18/09/2020 32.50p 32.50p 32.50p 32.50p 0
17/09/2020 32.50p 32.50p 30.25p 32.50p 3000
16/09/2020 32.50p 32.50p 32.50p 32.50p 0
15/09/2020 32.50p 32.50p 30.00p 32.50p 200
14/09/2020 32.50p 32.50p 32.50p 32.50p 0
11/09/2020 32.50p 32.50p 32.50p 32.50p 0
10/09/2020 32.50p 32.50p 32.50p 32.50p 0
09/09/2020 32.50p 35.00p 32.40p 32.50p 508
08/09/2020 32.50p 32.50p 32.20p 32.50p 5000
07/09/2020 32.50p 32.60p 32.50p 32.50p 0
04/09/2020 32.50p 32.60p 32.50p 32.60p 5000
03/09/2020 32.50p 32.50p 30.25p 32.50p 1000
02/09/2020 32.50p 32.50p 32.50p 32.50p 0
01/09/2020 32.50p 32.50p 32.50p 32.50p 0
31/08/2020 32.50p 32.50p 32.50p 32.50p 0
28/08/2020 32.50p 32.50p 32.50p 32.50p 0
27/08/2020 32.50p 32.50p 32.50p 32.50p 0
26/08/2020 32.50p 32.50p 32.50p 32.50p 0
25/08/2020 32.50p 32.50p 32.50p 32.50p 0
24/08/2020 32.50p 35.00p 32.50p 32.50p 64
21/08/2020 32.50p 32.50p 32.50p 32.50p 0
20/08/2020 35.00p 35.00p 32.50p 32.50p 0
19/08/2020 32.50p 32.50p 30.25p 32.50p 1000
18/08/2020 32.50p 34.50p 30.25p 32.50p 6297
17/08/2020 32.50p 32.50p 30.25p 32.50p 250
14/08/2020 32.50p 32.50p 32.50p 32.50p 0
13/08/2020 32.50p 32.50p 32.50p 32.50p 0
12/08/2020 32.50p 32.50p 32.50p 32.50p 0
11/08/2020 32.50p 32.50p 32.50p 32.50p 0
10/08/2020 32.50p 32.50p 30.25p 32.50p 1000
07/08/2020 32.50p 32.50p 30.25p 32.50p 5000
06/08/2020 32.50p 32.50p 32.50p 32.50p 0
05/08/2020 32.50p 32.50p 32.50p 32.50p 0
04/08/2020 32.50p 32.50p 32.50p 32.50p 0
03/08/2020 33.50p 33.50p 32.05p 32.50p 1000
31/07/2020 33.50p 33.50p 33.50p 33.50p 0
30/07/2020 33.50p 33.50p 33.50p 33.50p 0
29/07/2020 33.50p 33.50p 33.50p 33.50p 0
28/07/2020 34.50p 34.50p 33.50p 33.50p 0
27/07/2020 34.50p 34.50p 34.50p 34.50p 0
24/07/2020 34.50p 34.50p 34.50p 34.50p 0
23/07/2020 34.50p 34.50p 34.50p 34.50p 0
22/07/2020 34.50p 34.50p 34.50p 34.50p 0
21/07/2020 34.50p 34.50p 34.50p 34.50p 0
20/07/2020 34.50p 34.50p 34.50p 34.50p 0
17/07/2020 34.50p 34.50p 34.50p 34.50p 0
16/07/2020 37.50p 37.50p 34.50p 34.50p 4062
15/07/2020 37.50p 37.50p 37.50p 37.50p 20000
14/07/2020 39.50p 39.50p 36.80p 37.50p 10121
13/07/2020 39.50p 39.50p 39.50p 39.50p 0
10/07/2020 39.50p 39.50p 39.50p 39.50p 0
09/07/2020 39.50p 39.50p 39.50p 39.50p 0
08/07/2020 39.50p 40.00p 39.50p 39.50p 0
07/07/2020 40.50p 40.50p 37.00p 40.00p 1500
06/07/2020 37.00p 45.00p 35.00p 35.00p 15361
03/07/2020 32.50p 35.00p 32.50p 35.00p 5000
02/07/2020 32.50p 32.50p 32.50p 32.50p 0
01/07/2020 29.00p 34.00p 29.00p 32.50p 7500
30/06/2020 29.00p 29.00p 29.00p 29.00p 0
29/06/2020 29.00p 29.00p 29.00p 29.00p 0
26/06/2020 29.00p 29.00p 29.00p 29.00p 0
25/06/2020 29.00p 29.00p 29.00p 29.00p 0
24/06/2020 29.00p 29.00p 29.00p 29.00p 0
23/06/2020 29.00p 29.00p 29.00p 29.00p 0
22/06/2020 29.00p 29.00p 29.00p 29.00p 0
19/06/2020 29.00p 29.00p 29.00p 29.00p 0
18/06/2020 28.00p 31.00p 25.05p 29.00p 5702
17/06/2020 28.00p 28.00p 28.00p 28.00p 0
16/06/2020 28.00p 28.00p 25.00p 28.00p 17500
15/06/2020 28.00p 28.00p 28.00p 28.00p 0
12/06/2020 28.00p 28.00p 28.00p 28.00p 0
11/06/2020 28.00p 28.00p 28.00p 28.00p 0
10/06/2020 28.00p 28.00p 28.00p 28.00p 0
09/06/2020 28.00p 28.00p 28.00p 28.00p 0
08/06/2020 28.00p 28.00p 28.00p 28.00p 0
05/06/2020 28.00p 28.00p 28.00p 28.00p 0
04/06/2020 28.00p 28.00p 28.00p 28.00p 0
03/06/2020 28.00p 30.85p 28.00p 28.00p 500
02/06/2020 28.00p 28.00p 28.00p 28.00p 0
01/06/2020 28.00p 28.00p 28.00p 28.00p 0
29/05/2020 28.00p 28.00p 28.00p 28.00p 0
28/05/2020 28.00p 28.00p 28.00p 28.00p 0
27/05/2020 28.00p 28.00p 28.00p 28.00p 0
26/05/2020 28.00p 28.00p 28.00p 28.00p 0
25/05/2020 27.50p 32.00p 27.50p 28.00p 11500
22/05/2020 27.50p 32.00p 27.50p 28.00p 11500
21/05/2020 27.50p 27.50p 27.50p 27.50p 0
20/05/2020 27.50p 27.50p 27.50p 27.50p 0
19/05/2020 27.50p 27.50p 27.50p 27.50p 0
18/05/2020 27.50p 27.50p 27.50p 27.50p 0
15/05/2020 27.50p 27.50p 27.50p 27.50p 0
14/05/2020 27.00p 29.85p 27.00p 27.50p 6500
13/05/2020 27.00p 27.00p 27.00p 27.00p 0
12/05/2020 27.00p 27.00p 27.00p 27.00p 0
11/05/2020 27.00p 27.00p 27.00p 27.00p 0
08/05/2020 27.00p 27.00p 27.00p 27.00p 0
07/05/2020 27.00p 27.00p 27.00p 27.00p 0
06/05/2020 27.00p 27.00p 25.60p 27.00p 697
05/05/2020 27.00p 27.00p 27.00p 27.00p 0
04/05/2020 27.00p 27.00p 27.00p 27.00p 0
01/05/2020 27.00p 27.00p 27.00p 27.00p 0
30/04/2020 27.00p 27.00p 27.00p 27.00p 0
29/04/2020 27.00p 27.00p 27.00p 27.00p 0
28/04/2020 27.00p 28.00p 27.00p 27.00p 0
27/04/2020 27.00p 28.85p 27.00p 27.00p 6932
24/04/2020 27.00p 27.00p 27.00p 27.00p 0
23/04/2020 27.00p 27.00p 27.00p 27.00p 0
22/04/2020 27.00p 27.00p 27.00p 27.00p 0
21/04/2020 27.00p 27.00p 27.00p 27.00p 0
20/04/2020 27.00p 27.00p 27.00p 27.00p 0
17/04/2020 27.00p 27.00p 27.00p 27.00p 10000
16/04/2020 27.00p 27.00p 27.00p 27.00p 0
15/04/2020 27.50p 29.50p 27.00p 27.00p 26000
14/04/2020 27.50p 27.50p 27.50p 27.50p 0
13/04/2020 27.50p 28.75p 27.50p 27.50p 1000
10/04/2020 27.50p 28.75p 27.50p 27.50p 1000
09/04/2020 27.50p 28.75p 27.50p 27.50p 1000
08/04/2020 27.50p 27.50p 27.50p 27.50p 0
07/04/2020 30.00p 30.00p 25.00p 27.50p 20600
06/04/2020 30.50p 30.50p 30.50p 30.50p 0
03/04/2020 30.50p 30.50p 30.50p 30.50p 0
02/04/2020 30.50p 30.50p 30.50p 30.50p 0
01/04/2020 30.50p 30.50p 28.00p 30.50p 30000
31/03/2020 30.50p 30.50p 30.50p 30.50p 0
30/03/2020 30.50p 30.50p 30.50p 30.50p 0
27/03/2020 30.50p 30.50p 30.50p 30.50p 0
26/03/2020 30.50p 30.50p 28.00p 30.50p 4000
25/03/2020 30.50p 30.50p 30.50p 30.50p 0
24/03/2020 30.50p 30.50p 30.50p 30.50p 0

*Close Price adjusted for both dividends and splits