Scholium Group (SCHO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/06/2019 42.50p 42.50p 42.50p 42.50p 0
13/06/2019 42.50p 42.50p 42.50p 42.50p 0
12/06/2019 42.50p 42.50p 42.50p 42.50p 0
11/06/2019 42.50p 42.50p 42.50p 42.50p 0
10/06/2019 42.50p 42.50p 42.50p 42.50p 0
07/06/2019 42.50p 42.50p 42.50p 42.50p 0
06/06/2019 42.50p 42.50p 42.50p 42.50p 0
05/06/2019 42.50p 42.50p 42.50p 42.50p 0
04/06/2019 42.50p 42.50p 42.50p 42.50p 0
03/06/2019 42.50p 42.50p 42.50p 42.50p 0
31/05/2019 42.50p 42.50p 40.10p 42.50p 880
30/05/2019 42.50p 42.50p 42.50p 42.50p 0
29/05/2019 42.50p 42.50p 42.50p 42.50p 0
28/05/2019 42.50p 42.50p 42.50p 42.50p 0
24/05/2019 42.50p 42.50p 42.50p 42.50p 0
23/05/2019 42.50p 42.50p 42.50p 42.50p 0
22/05/2019 42.50p 42.50p 42.50p 42.50p 0
21/05/2019 42.50p 42.50p 42.50p 42.50p 0
20/05/2019 42.50p 42.50p 42.50p 42.50p 0
17/05/2019 42.50p 42.50p 42.50p 42.50p 0
16/05/2019 42.50p 42.50p 42.50p 42.50p 0
15/05/2019 42.50p 42.50p 42.50p 42.50p 0
14/05/2019 42.50p 42.50p 42.50p 42.50p 0
13/05/2019 42.50p 42.50p 42.50p 42.50p 0
10/05/2019 42.50p 42.50p 42.50p 42.50p 0
09/05/2019 42.50p 42.50p 42.50p 42.50p 0
08/05/2019 42.50p 42.50p 41.60p 42.50p 300
07/05/2019 42.50p 42.50p 41.60p 42.50p 500
03/05/2019 42.50p 43.25p 42.00p 42.50p 1381
02/05/2019 42.50p 42.50p 41.40p 41.40p 200
01/05/2019 42.50p 42.50p 42.50p 42.50p 0
30/04/2019 42.50p 42.50p 40.05p 42.50p 2512
29/04/2019 42.50p 42.50p 42.50p 42.50p 0
26/04/2019 42.50p 42.50p 42.50p 42.50p 0
25/04/2019 42.50p 42.50p 42.50p 42.50p 0
24/04/2019 42.50p 44.00p 40.00p 42.50p 8000
23/04/2019 42.50p 42.50p 42.50p 42.50p 0
18/04/2019 42.50p 42.50p 42.50p 42.50p 0
17/04/2019 42.50p 42.50p 42.50p 42.50p 0
16/04/2019 42.50p 42.50p 42.50p 42.50p 0
15/04/2019 42.50p 42.50p 42.50p 42.50p 0
12/04/2019 42.50p 42.50p 42.50p 42.50p 0
11/04/2019 42.50p 42.50p 42.50p 42.50p 0
10/04/2019 42.50p 42.50p 42.50p 42.50p 0
09/04/2019 42.50p 43.25p 41.40p 42.50p 12300
08/04/2019 42.50p 42.50p 42.50p 42.50p 24000
05/04/2019 42.50p 42.50p 40.00p 42.50p 16000
04/04/2019 42.50p 42.50p 42.50p 42.50p 0
03/04/2019 42.50p 42.50p 42.50p 42.50p 0
02/04/2019 42.50p 42.50p 42.50p 42.50p 0
01/04/2019 42.50p 42.50p 42.50p 42.50p 0
29/03/2019 42.50p 42.50p 40.00p 42.50p 8700
28/03/2019 42.50p 42.50p 40.00p 42.50p 1000
27/03/2019 42.50p 42.50p 42.50p 42.50p 0
26/03/2019 42.50p 42.50p 42.50p 42.50p 0
25/03/2019 42.50p 42.50p 42.50p 42.50p 0
22/03/2019 42.50p 42.50p 42.50p 42.50p 0
21/03/2019 42.50p 42.50p 42.50p 42.50p 0
20/03/2019 42.50p 42.50p 42.50p 42.50p 0
19/03/2019 42.50p 42.50p 42.50p 42.50p 0
18/03/2019 42.50p 42.50p 40.00p 42.50p 6750
15/03/2019 42.50p 42.50p 42.50p 42.50p 0
14/03/2019 42.50p 42.50p 42.50p 42.50p 0
13/03/2019 42.50p 42.50p 42.50p 42.50p 0
12/03/2019 42.50p 42.50p 42.50p 42.50p 0
11/03/2019 42.50p 42.50p 42.50p 42.50p 0
08/03/2019 42.50p 42.50p 42.50p 42.50p 0
07/03/2019 42.50p 42.50p 42.50p 42.50p 0
06/03/2019 42.50p 42.50p 42.50p 42.50p 0
05/03/2019 42.50p 42.50p 42.50p 42.50p 0
04/03/2019 42.50p 42.50p 42.50p 42.50p 0
01/03/2019 42.50p 42.50p 42.50p 42.50p 0
28/02/2019 42.50p 42.50p 42.50p 42.50p 0
27/02/2019 42.50p 42.50p 42.40p 42.50p 5160
26/02/2019 42.50p 42.50p 42.50p 42.50p 0
25/02/2019 42.50p 42.50p 42.50p 42.50p 0
22/02/2019 42.50p 42.50p 42.50p 42.50p 0
21/02/2019 42.50p 42.50p 42.50p 42.50p 0
20/02/2019 42.50p 42.50p 42.50p 42.50p 0
19/02/2019 42.50p 42.50p 42.50p 42.50p 0
18/02/2019 42.50p 42.50p 42.50p 42.50p 0
15/02/2019 42.50p 42.50p 42.50p 42.50p 0
14/02/2019 42.50p 42.50p 42.50p 42.50p 0
13/02/2019 42.50p 42.50p 42.50p 42.50p 0
12/02/2019 42.50p 42.50p 42.50p 42.50p 0
11/02/2019 42.50p 42.50p 42.50p 42.50p 0
08/02/2019 42.50p 42.50p 42.50p 42.50p 0
07/02/2019 42.50p 42.50p 42.50p 42.50p 0
06/02/2019 42.50p 42.50p 42.50p 42.50p 0
05/02/2019 42.50p 42.50p 42.50p 42.50p 0
04/02/2019 42.50p 43.00p 42.50p 42.50p 375
01/02/2019 43.50p 43.50p 42.00p 42.50p 1000
31/01/2019 43.50p 43.50p 43.50p 43.50p 0
30/01/2019 43.50p 43.50p 43.50p 43.50p 0
29/01/2019 43.50p 43.50p 43.50p 43.50p 0
28/01/2019 43.50p 43.50p 43.50p 43.50p 0
25/01/2019 43.50p 43.50p 43.50p 43.50p 0
24/01/2019 43.50p 43.50p 43.50p 43.50p 0
23/01/2019 43.50p 43.50p 43.50p 43.50p 0
22/01/2019 43.50p 43.50p 43.50p 43.50p 0
21/01/2019 43.50p 43.50p 43.50p 43.50p 0
18/01/2019 44.50p 44.50p 42.00p 43.50p 7500
17/01/2019 44.50p 44.50p 43.20p 44.50p 22000
16/01/2019 44.50p 46.00p 44.50p 44.50p 720
15/01/2019 44.50p 44.50p 43.00p 43.00p 8100
14/01/2019 44.50p 44.50p 44.50p 44.50p 0
11/01/2019 44.50p 44.50p 44.50p 44.50p 0
10/01/2019 44.50p 44.50p 43.00p 44.50p 39
09/01/2019 45.00p 45.00p 43.00p 44.50p 3000
08/01/2019 45.00p 45.00p 43.00p 45.00p 4264
07/01/2019 45.00p 45.00p 45.00p 45.00p 0
04/01/2019 45.00p 45.00p 45.00p 45.00p 0
03/01/2019 45.00p 45.00p 45.00p 45.00p 0
02/01/2019 45.00p 45.00p 45.00p 45.00p 0
31/12/2018 45.00p 45.00p 45.00p 45.00p 0
28/12/2018 45.00p 45.00p 45.00p 45.00p 0
27/12/2018 45.00p 45.00p 45.00p 45.00p 0
24/12/2018 45.00p 45.00p 44.50p 45.00p 0
21/12/2018 45.00p 45.00p 45.00p 45.00p 0
20/12/2018 45.00p 45.00p 45.00p 45.00p 0
19/12/2018 45.00p 45.00p 45.00p 45.00p 0
18/12/2018 45.00p 45.00p 45.00p 45.00p 0
17/12/2018 45.00p 45.00p 45.00p 45.00p 0
14/12/2018 45.00p 45.00p 45.00p 45.00p 0
13/12/2018 45.00p 45.00p 45.00p 45.00p 0
12/12/2018 45.00p 45.00p 45.00p 45.00p 0
11/12/2018 45.00p 45.00p 45.00p 45.00p 0
10/12/2018 45.00p 45.00p 45.00p 45.00p 0
07/12/2018 45.00p 45.00p 45.00p 45.00p 0
06/12/2018 45.00p 45.00p 45.00p 45.00p 0
05/12/2018 45.00p 45.00p 45.00p 45.00p 0
04/12/2018 45.00p 45.00p 45.00p 45.00p 0
03/12/2018 45.00p 45.00p 45.00p 45.00p 0
30/11/2018 45.00p 45.00p 43.00p 45.00p 735
29/11/2018 45.00p 45.00p 45.00p 45.00p 0
28/11/2018 45.00p 45.00p 45.00p 45.00p 0
27/11/2018 45.00p 45.00p 45.00p 45.00p 0
26/11/2018 45.00p 45.00p 45.00p 45.00p 0
23/11/2018 45.00p 45.00p 45.00p 45.00p 0
22/11/2018 45.00p 45.00p 45.00p 45.00p 0
21/11/2018 45.00p 45.00p 45.00p 45.00p 0
20/11/2018 45.00p 45.00p 45.00p 45.00p 0
19/11/2018 45.00p 45.00p 45.00p 45.00p 0
16/11/2018 45.00p 45.00p 45.00p 45.00p 0
15/11/2018 45.00p 45.00p 45.00p 45.00p 0
14/11/2018 45.00p 45.00p 45.00p 45.00p 0
13/11/2018 45.00p 46.00p 45.00p 45.00p 0
12/11/2018 46.00p 46.00p 45.00p 46.00p 1470
09/11/2018 46.00p 46.00p 46.00p 46.00p 0
08/11/2018 46.00p 46.00p 46.00p 46.00p 0
07/11/2018 46.00p 46.00p 46.00p 46.00p 0
06/11/2018 46.00p 46.00p 46.00p 46.00p 0
05/11/2018 46.00p 46.00p 46.00p 46.00p 0
02/11/2018 46.00p 46.00p 46.00p 46.00p 0
01/11/2018 46.00p 46.00p 46.00p 46.00p 0
31/10/2018 46.00p 46.00p 46.00p 46.00p 0
30/10/2018 46.00p 46.00p 46.00p 46.00p 0
29/10/2018 46.00p 46.00p 45.00p 46.00p 200
26/10/2018 46.00p 46.00p 46.00p 46.00p 0
25/10/2018 46.00p 46.00p 46.00p 46.00p 0
24/10/2018 46.00p 46.00p 46.00p 46.00p 0
23/10/2018 46.00p 46.00p 43.00p 46.00p 6000
22/10/2018 46.00p 46.00p 45.00p 46.00p 1100
19/10/2018 46.00p 46.00p 46.00p 46.00p 0
18/10/2018 46.00p 46.00p 46.00p 46.00p 0
17/10/2018 46.00p 46.00p 45.50p 46.00p 17
16/10/2018 46.00p 46.00p 45.00p 46.00p 150
15/10/2018 46.00p 46.00p 45.00p 46.00p 830
12/10/2018 46.00p 46.00p 46.00p 46.00p 0
11/10/2018 46.00p 46.00p 45.50p 46.00p 3000
10/10/2018 46.00p 46.00p 46.00p 46.00p 33651
09/10/2018 46.00p 46.00p 46.00p 46.00p 0
08/10/2018 46.50p 46.50p 45.00p 46.00p 870
05/10/2018 46.50p 46.50p 46.50p 46.50p 0
04/10/2018 46.50p 46.50p 46.50p 46.50p 0
03/10/2018 46.50p 46.50p 46.50p 46.50p 0
02/10/2018 46.50p 46.50p 46.50p 46.50p 0
01/10/2018 46.50p 46.50p 46.50p 46.50p 0
28/09/2018 46.50p 46.50p 46.50p 46.50p 0
27/09/2018 46.50p 46.50p 46.00p 46.50p 697
26/09/2018 48.00p 48.00p 44.00p 46.50p 14000
25/09/2018 48.00p 48.00p 48.00p 48.00p 0
24/09/2018 48.00p 48.00p 46.80p 48.00p 8175
21/09/2018 48.00p 48.00p 48.00p 48.00p 0
20/09/2018 48.00p 48.00p 48.00p 48.00p 0
19/09/2018 48.00p 48.00p 48.00p 48.00p 0
18/09/2018 48.00p 48.00p 48.00p 48.00p 0
17/09/2018 48.00p 48.00p 48.00p 48.00p 0
14/09/2018 48.00p 48.00p 48.00p 48.00p 0
13/09/2018 48.00p 48.00p 48.00p 48.00p 0
12/09/2018 48.00p 48.00p 48.00p 48.00p 0
11/09/2018 48.00p 48.00p 48.00p 48.00p 0
10/09/2018 48.00p 48.00p 48.00p 48.00p 0
07/09/2018 48.00p 48.00p 48.00p 48.00p 0
06/09/2018 48.00p 48.00p 48.00p 48.00p 0
05/09/2018 48.00p 48.00p 48.00p 48.00p 0
04/09/2018 48.00p 48.00p 48.00p 48.00p 0
03/09/2018 48.00p 48.00p 48.00p 48.00p 0
31/08/2018 48.00p 48.00p 46.00p 48.00p 3000
30/08/2018 48.00p 48.00p 48.00p 48.00p 0

*Close Price adjusted for both dividends and splits