Scholium Group (SCHO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/03/2020 30.50p 30.50p 28.00p 30.50p 1154
20/03/2020 30.50p 30.50p 30.50p 30.50p 0
19/03/2020 33.00p 33.00p 29.00p 30.50p 2700
18/03/2020 35.00p 35.00p 32.00p 33.00p 5000
17/03/2020 35.00p 35.00p 35.00p 35.00p 0
16/03/2020 35.00p 35.00p 35.00p 35.00p 0
13/03/2020 36.50p 36.50p 35.00p 35.00p 750
12/03/2020 37.50p 37.50p 35.00p 36.50p 1309
11/03/2020 37.50p 37.50p 37.50p 37.50p 0
10/03/2020 37.50p 37.50p 37.50p 37.50p 0
09/03/2020 37.50p 37.50p 35.00p 37.50p 595
06/03/2020 37.50p 37.50p 37.50p 37.50p 0
05/03/2020 37.50p 37.50p 37.50p 37.50p 0
04/03/2020 37.50p 37.50p 37.50p 37.50p 0
03/03/2020 37.50p 37.50p 37.50p 37.50p 0
02/03/2020 39.50p 39.50p 37.00p 37.50p 1530
28/02/2020 39.50p 39.50p 39.50p 39.50p 0
27/02/2020 39.50p 39.50p 39.50p 39.50p 0
26/02/2020 39.50p 39.50p 39.50p 39.50p 0
25/02/2020 39.50p 39.50p 39.50p 39.50p 0
24/02/2020 39.50p 39.50p 39.50p 39.50p 0
21/02/2020 39.50p 39.50p 37.00p 39.50p 1800
20/02/2020 39.50p 39.50p 39.50p 39.50p 0
19/02/2020 39.50p 39.50p 39.50p 39.50p 0
18/02/2020 39.50p 39.50p 39.50p 39.50p 0
17/02/2020 39.50p 39.50p 39.50p 39.50p 0
14/02/2020 39.50p 39.50p 39.50p 39.50p 0
13/02/2020 39.50p 39.50p 37.00p 39.50p 973
12/02/2020 39.50p 39.50p 39.50p 39.50p 0
11/02/2020 39.50p 39.50p 39.50p 39.50p 0
10/02/2020 39.50p 39.50p 39.50p 39.50p 0
07/02/2020 39.50p 39.50p 39.50p 39.50p 0
06/02/2020 39.50p 39.50p 39.50p 39.50p 0
05/02/2020 39.50p 39.50p 39.50p 39.50p 0
04/02/2020 39.50p 39.50p 39.50p 39.50p 0
03/02/2020 39.50p 39.50p 39.50p 39.50p 0
31/01/2020 39.50p 39.50p 37.10p 39.50p 3000
30/01/2020 39.50p 39.50p 39.50p 39.50p 0
29/01/2020 39.50p 39.50p 39.50p 39.50p 0
28/01/2020 39.50p 40.60p 39.50p 39.50p 2000
27/01/2020 39.50p 39.50p 39.50p 39.50p 0
24/01/2020 39.50p 39.50p 39.50p 39.50p 0
23/01/2020 39.50p 39.50p 39.50p 39.50p 0
22/01/2020 39.50p 39.50p 39.50p 39.50p 0
21/01/2020 39.50p 39.50p 39.50p 39.50p 0
20/01/2020 39.50p 39.50p 39.50p 39.50p 0
17/01/2020 39.50p 39.80p 39.50p 39.50p 601
16/01/2020 39.50p 39.50p 39.50p 39.50p 0
15/01/2020 39.50p 39.50p 39.50p 39.50p 0
14/01/2020 39.50p 39.50p 39.50p 39.50p 0
13/01/2020 39.50p 39.50p 37.10p 39.50p 454
10/01/2020 39.50p 40.90p 39.50p 39.50p 3705
09/01/2020 39.50p 39.60p 39.50p 39.50p 1399
08/01/2020 39.50p 39.50p 39.50p 39.50p 0
07/01/2020 39.50p 39.50p 39.50p 39.50p 0
06/01/2020 39.50p 39.50p 39.50p 39.50p 0
03/01/2020 39.50p 39.50p 39.50p 39.50p 0
02/01/2020 39.50p 39.50p 39.50p 39.50p 0
01/01/2020 39.50p 39.50p 39.50p 39.50p 0
31/12/2019 39.50p 39.50p 39.50p 39.50p 0
30/12/2019 39.50p 39.50p 39.50p 39.50p 0
27/12/2019 39.50p 39.50p 39.50p 39.50p 0
26/12/2019 39.50p 39.50p 39.50p 39.50p 0
25/12/2019 39.50p 39.50p 39.50p 39.50p 0
24/12/2019 39.50p 39.50p 39.50p 39.50p 0
23/12/2019 39.50p 39.50p 39.50p 39.50p 0
20/12/2019 39.50p 39.50p 39.50p 39.50p 0
19/12/2019 39.50p 39.50p 39.50p 39.50p 0
18/12/2019 39.50p 39.50p 39.50p 39.50p 0
17/12/2019 39.50p 39.50p 39.50p 39.50p 0
16/12/2019 39.50p 39.50p 39.50p 39.50p 0
13/12/2019 39.50p 39.50p 39.50p 39.50p 0
12/12/2019 39.50p 39.50p 39.50p 39.50p 0
11/12/2019 39.50p 39.50p 39.50p 39.50p 0
10/12/2019 39.50p 39.50p 39.50p 39.50p 0
09/12/2019 39.50p 39.50p 39.50p 39.50p 0
06/12/2019 39.50p 39.50p 39.50p 39.50p 0
05/12/2019 39.50p 41.00p 39.50p 39.50p 20000
04/12/2019 39.50p 39.50p 39.50p 39.50p 0
03/12/2019 39.50p 39.50p 39.50p 39.50p 0
02/12/2019 39.50p 39.50p 39.50p 39.50p 0
29/11/2019 39.50p 39.50p 39.50p 39.50p 0
28/11/2019 39.50p 39.50p 39.50p 39.50p 0
27/11/2019 39.50p 39.50p 39.50p 39.50p 0
26/11/2019 39.50p 39.50p 39.50p 39.50p 0
25/11/2019 39.50p 39.50p 39.50p 39.50p 0
22/11/2019 39.50p 39.50p 39.50p 39.50p 0
21/11/2019 39.50p 39.50p 39.50p 39.50p 0
20/11/2019 39.50p 39.50p 39.50p 39.50p 0
19/11/2019 39.50p 39.50p 37.05p 39.50p 87
18/11/2019 39.50p 39.50p 39.50p 39.50p 0
15/11/2019 39.50p 39.50p 39.50p 39.50p 0
14/11/2019 39.50p 39.50p 37.05p 39.50p 882
13/11/2019 39.50p 39.50p 39.50p 39.50p 0
12/11/2019 39.50p 39.50p 38.60p 39.50p 5850
11/11/2019 39.50p 39.50p 39.50p 39.50p 0
08/11/2019 39.50p 39.50p 39.50p 39.50p 0
07/11/2019 39.50p 39.50p 39.50p 39.50p 0
06/11/2019 39.50p 39.50p 39.50p 39.50p 0
05/11/2019 39.50p 39.50p 39.50p 39.50p 0
04/11/2019 39.50p 39.50p 39.50p 39.50p 0
01/11/2019 39.50p 39.50p 39.50p 39.50p 0
31/10/2019 39.50p 39.50p 39.50p 39.50p 0
30/10/2019 39.50p 41.10p 39.50p 39.50p 595
29/10/2019 39.50p 39.50p 39.50p 39.50p 0
28/10/2019 39.50p 39.50p 38.00p 39.50p 0
25/10/2019 38.00p 38.00p 38.00p 38.00p 0
24/10/2019 38.00p 38.00p 38.00p 38.00p 2625
23/10/2019 38.00p 38.00p 36.00p 38.00p 0
22/10/2019 38.00p 38.00p 36.00p 36.00p 78439
21/10/2019 38.00p 38.00p 38.00p 38.00p 0
18/10/2019 38.00p 39.85p 38.00p 38.00p 2509
17/10/2019 38.00p 38.00p 35.00p 38.00p 0
16/10/2019 38.00p 38.00p 35.00p 35.00p 2625
15/10/2019 38.00p 38.00p 38.00p 38.00p 0
14/10/2019 38.00p 38.00p 38.00p 38.00p 0
11/10/2019 38.00p 38.00p 38.00p 38.00p 0
10/10/2019 38.00p 38.00p 38.00p 38.00p 0
09/10/2019 38.00p 38.00p 38.00p 38.00p 0
08/10/2019 38.00p 38.00p 38.00p 38.00p 0
07/10/2019 38.00p 38.00p 38.00p 38.00p 0
04/10/2019 38.00p 38.00p 38.00p 38.00p 0
03/10/2019 38.00p 38.00p 38.00p 38.00p 0
02/10/2019 38.00p 38.00p 38.00p 38.00p 0
01/10/2019 39.50p 41.00p 36.00p 38.00p 11070
30/09/2019 39.50p 39.50p 39.50p 39.50p 0
27/09/2019 39.50p 41.00p 37.00p 39.50p 5078
26/09/2019 40.00p 40.00p 38.00p 39.50p 163
25/09/2019 40.00p 40.00p 40.00p 40.00p 0
24/09/2019 40.00p 40.00p 40.00p 40.00p 0
23/09/2019 39.50p 40.00p 39.50p 40.00p 0
20/09/2019 40.00p 40.00p 40.00p 40.00p 0
19/09/2019 40.00p 41.10p 40.00p 40.00p 129
18/09/2019 40.00p 40.00p 40.00p 40.00p 0
17/09/2019 40.00p 41.20p 40.00p 40.00p 915
16/09/2019 40.00p 41.20p 40.00p 40.00p 2398
13/09/2019 40.00p 40.00p 40.00p 40.00p 0
12/09/2019 40.00p 40.00p 40.00p 40.00p 0
11/09/2019 40.00p 40.00p 40.00p 40.00p 0
10/09/2019 41.00p 41.00p 38.00p 40.00p 2285
09/09/2019 41.00p 41.00p 41.00p 41.00p 0
06/09/2019 42.50p 42.50p 40.00p 41.00p 0
05/09/2019 42.50p 42.50p 40.00p 40.00p 4864
04/09/2019 42.50p 42.50p 42.50p 42.50p 0
03/09/2019 42.50p 42.50p 42.50p 42.50p 0
02/09/2019 42.50p 42.50p 40.10p 42.50p 541
30/08/2019 42.50p 42.50p 42.50p 42.50p 0
29/08/2019 42.50p 42.50p 42.50p 42.50p 0
28/08/2019 42.50p 42.50p 42.50p 42.50p 0
27/08/2019 42.50p 42.50p 42.50p 42.50p 0
23/08/2019 42.50p 42.50p 42.50p 42.50p 0
22/08/2019 42.50p 42.50p 42.50p 42.50p 0
21/08/2019 42.50p 42.50p 42.50p 42.50p 0
20/08/2019 42.50p 42.50p 40.10p 42.50p 1200
19/08/2019 42.50p 42.50p 39.00p 42.50p 5912
16/08/2019 42.50p 42.50p 42.50p 42.50p 0
15/08/2019 42.50p 42.50p 40.05p 42.50p 2090
14/08/2019 42.50p 42.50p 42.50p 42.50p 0
13/08/2019 42.50p 42.50p 42.50p 42.50p 0
12/08/2019 42.50p 42.50p 42.50p 42.50p 0
09/08/2019 42.50p 42.50p 42.50p 42.50p 0
08/08/2019 42.50p 42.50p 42.50p 42.50p 0
07/08/2019 42.50p 42.50p 42.50p 42.50p 0
06/08/2019 42.50p 42.50p 42.50p 42.50p 0
05/08/2019 42.50p 42.50p 42.50p 42.50p 0
02/08/2019 42.50p 42.50p 42.50p 42.50p 0
01/08/2019 42.50p 42.50p 42.50p 42.50p 0
31/07/2019 42.50p 44.00p 42.50p 42.50p 499
30/07/2019 42.50p 44.00p 42.50p 42.50p 1309
29/07/2019 42.50p 42.50p 42.50p 42.50p 0
26/07/2019 42.50p 42.50p 42.50p 42.50p 0
25/07/2019 42.50p 42.50p 40.05p 42.50p 10000
24/07/2019 42.50p 42.50p 42.50p 42.50p 0
23/07/2019 42.50p 42.50p 42.50p 42.50p 0
22/07/2019 42.50p 44.00p 42.50p 42.50p 37
19/07/2019 42.50p 42.50p 42.50p 42.50p 0
18/07/2019 42.50p 42.50p 42.50p 42.50p 0
17/07/2019 42.50p 42.50p 40.10p 42.50p 1200
16/07/2019 42.50p 42.50p 42.50p 42.50p 0
15/07/2019 42.50p 42.50p 42.50p 42.50p 0
12/07/2019 42.50p 42.50p 40.10p 42.50p 992
11/07/2019 42.50p 42.50p 42.50p 42.50p 0
10/07/2019 42.50p 42.50p 42.50p 42.50p 0
09/07/2019 42.50p 42.50p 42.50p 42.50p 0
08/07/2019 42.50p 42.50p 42.50p 42.50p 0
05/07/2019 42.50p 44.00p 42.50p 42.50p 7500
04/07/2019 42.50p 42.50p 42.50p 42.50p 0
03/07/2019 42.50p 42.50p 42.50p 42.50p 0
02/07/2019 42.50p 42.50p 42.50p 42.50p 0
01/07/2019 42.50p 42.50p 42.50p 42.50p 0
28/06/2019 42.50p 42.50p 42.50p 42.50p 0
27/06/2019 42.50p 42.50p 42.50p 42.50p 0
26/06/2019 42.50p 42.50p 42.50p 42.50p 0
25/06/2019 42.50p 42.50p 42.50p 42.50p 0
24/06/2019 42.50p 42.50p 42.50p 42.50p 0
21/06/2019 42.50p 42.50p 42.50p 42.50p 0
20/06/2019 42.50p 42.50p 42.50p 42.50p 0
19/06/2019 42.50p 42.50p 40.10p 42.50p 1190
18/06/2019 42.50p 42.50p 42.50p 42.50p 0
17/06/2019 42.50p 42.50p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits