Scancell Holdings (SCLP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scancell Holdings

Date Open High Low Close* Volume
16/04/2025 9.75p 10.50p 9.50p 10.00p 905418
15/04/2025 11.13p 12.00p 9.50p 10.50p 4913442
14/04/2025 8.40p 11.49p 8.40p 11.00p 10255542
11/04/2025 8.15p 8.50p 8.00p 8.25p 60096
10/04/2025 8.15p 8.43p 7.95p 8.15p 27358
09/04/2025 8.15p 8.50p 7.90p 8.15p 284347
08/04/2025 7.90p 8.50p 7.80p 8.25p 309303
07/04/2025 8.15p 8.15p 7.80p 7.90p 1498402
04/04/2025 8.15p 8.50p 7.80p 8.15p 254801
03/04/2025 8.15p 8.43p 7.80p 8.15p 240984
02/04/2025 7.90p 8.50p 7.80p 8.15p 64247
01/04/2025 7.90p 8.08p 7.88p 7.90p 203924
31/03/2025 7.90p 8.00p 7.85p 7.90p 221077
28/03/2025 8.25p 8.50p 7.85p 7.90p 153508
27/03/2025 8.25p 8.25p 8.00p 8.25p 324104
26/03/2025 7.85p 8.35p 7.85p 8.25p 971717
25/03/2025 7.50p 8.00p 7.40p 7.85p 2109408
24/03/2025 8.45p 8.50p 7.26p 7.50p 1932766
21/03/2025 8.50p 8.80p 8.10p 8.45p 242254
20/03/2025 8.50p 8.80p 8.25p 8.50p 440418
19/03/2025 8.50p 8.80p 8.36p 8.50p 280281
18/03/2025 8.50p 8.80p 8.35p 8.50p 233330
17/03/2025 8.35p 8.80p 8.10p 8.50p 1082124
14/03/2025 8.35p 8.58p 8.33p 8.35p 475329
13/03/2025 8.35p 8.60p 8.35p 8.35p 57986
12/03/2025 8.45p 8.59p 8.10p 8.35p 347263
11/03/2025 8.45p 8.59p 8.10p 8.45p 93514
10/03/2025 8.45p 8.80p 8.10p 8.45p 126454
07/03/2025 8.45p 8.63p 8.25p 8.45p 69932
06/03/2025 8.45p 8.80p 7.94p 8.40p 298429
05/03/2025 8.45p 8.80p 8.17p 8.45p 102137
04/03/2025 8.45p 8.80p 8.34p 8.45p 32604
03/03/2025 8.45p 8.70p 8.10p 8.45p 93039
28/02/2025 8.45p 8.80p 8.28p 8.45p 126877
27/02/2025 8.45p 8.50p 8.23p 8.45p 748358
26/02/2025 8.30p 8.80p 8.10p 8.45p 498914
25/02/2025 8.65p 9.00p 8.04p 8.30p 958068
24/02/2025 8.65p 9.00p 8.30p 8.65p 87362
21/02/2025 8.75p 9.00p 8.20p 8.65p 632575
20/02/2025 8.65p 9.00p 8.56p 8.75p 565496
19/02/2025 8.90p 9.00p 8.53p 8.65p 153721
18/02/2025 8.90p 9.00p 8.80p 8.90p 144166
17/02/2025 9.20p 9.50p 8.80p 8.90p 213435
14/02/2025 9.05p 9.50p 8.84p 9.20p 976164
13/02/2025 9.05p 9.20p 8.84p 9.05p 153933
12/02/2025 9.15p 9.30p 8.80p 9.05p 428187
11/02/2025 9.15p 9.50p 8.85p 9.15p 438615
10/02/2025 9.15p 9.33p 8.95p 9.15p 169426
07/02/2025 9.00p 9.33p 8.80p 9.15p 381433
06/02/2025 9.00p 9.50p 8.78p 9.00p 319892
05/02/2025 9.25p 9.50p 8.70p 9.00p 950385
04/02/2025 9.40p 9.80p 9.00p 9.25p 142715
03/02/2025 9.45p 9.80p 9.00p 9.30p 458352
31/01/2025 10.00p 10.50p 9.27p 9.40p 530760
30/01/2025 9.66p 10.38p 9.35p 10.00p 4006241
29/01/2025 9.75p 9.97p 9.43p 9.66p 632718
28/01/2025 9.75p 10.00p 9.25p 9.75p 436098
27/01/2025 9.75p 10.00p 9.50p 9.75p 389709
24/01/2025 9.75p 10.00p 9.50p 9.70p 1795799
23/01/2025 9.75p 10.00p 9.50p 9.70p 247417
22/01/2025 9.65p 10.00p 9.50p 9.75p 798553
21/01/2025 9.80p 10.00p 9.50p 9.65p 1931417
20/01/2025 10.05p 10.05p 9.60p 9.80p 67911
17/01/2025 9.80p 10.05p 9.60p 10.05p 382318
16/01/2025 9.93p 10.25p 9.60p 9.80p 808403
15/01/2025 9.55p 10.50p 9.40p 9.56p 7735143
14/01/2025 9.55p 9.70p 9.04p 9.20p 1197781
13/01/2025 9.75p 10.00p 9.50p 9.60p 804652
10/01/2025 9.75p 10.10p 9.50p 10.10p 844442
09/01/2025 10.25p 11.40p 9.55p 9.75p 1753407
08/01/2025 10.10p 10.30p 9.70p 9.85p 807290
07/01/2025 10.10p 10.50p 9.70p 10.10p 496860
06/01/2025 10.25p 10.50p 9.70p 10.10p 1051903
03/01/2025 10.25p 10.25p 10.00p 10.25p 676248
02/01/2025 10.75p 11.00p 10.00p 10.50p 906872
31/12/2024 11.00p 11.03p 10.00p 10.75p 1043799
30/12/2024 11.00p 11.50p 10.50p 11.00p 6698366
27/12/2024 11.00p 11.37p 11.00p 11.00p 91433
24/12/2024 11.00p 11.50p 10.77p 11.00p 100543
23/12/2024 11.00p 11.00p 10.72p 11.00p 94659
20/12/2024 11.00p 11.50p 10.50p 11.00p 142035
19/12/2024 11.00p 11.00p 10.73p 11.00p 144903
18/12/2024 10.50p 10.88p 10.25p 10.75p 858158
17/12/2024 10.75p 11.50p 10.50p 10.75p 402886
16/12/2024 10.75p 11.00p 10.58p 10.85p 521008
13/12/2024 10.88p 11.25p 10.75p 10.75p 450091
12/12/2024 11.50p 12.00p 10.66p 11.00p 837151
11/12/2024 12.00p 12.50p 11.00p 11.50p 933877
10/12/2024 11.50p 12.50p 11.50p 11.70p 1778337
09/12/2024 11.13p 11.50p 10.75p 11.50p 1166596
06/12/2024 11.13p 11.50p 10.62p 11.13p 1851257
05/12/2024 11.50p 13.10p 10.36p 11.13p 5468133
04/12/2024 14.25p 15.30p 13.00p 13.50p 3414310
03/12/2024 13.00p 13.50p 12.50p 13.00p 550568
02/12/2024 13.25p 13.50p 12.72p 13.00p 328367
29/11/2024 13.50p 14.00p 13.00p 13.25p 696978
28/11/2024 13.50p 14.00p 13.00p 13.50p 128497
27/11/2024 13.50p 14.00p 13.00p 13.50p 102254
26/11/2024 13.50p 14.00p 13.11p 13.50p 128901
25/11/2024 14.00p 14.50p 13.50p 14.00p 297788
22/11/2024 14.50p 15.00p 13.75p 14.00p 341339
21/11/2024 15.00p 15.50p 14.00p 14.50p 601540
20/11/2024 14.75p 15.50p 14.45p 15.00p 197261
19/11/2024 15.00p 15.50p 13.35p 15.00p 2038732
18/11/2024 16.75p 18.00p 14.88p 15.35p 5621210
15/11/2024 15.63p 16.90p 15.30p 16.25p 1074190
14/11/2024 14.00p 15.75p 13.92p 15.00p 1529888
13/11/2024 14.00p 14.25p 13.75p 14.00p 121185
12/11/2024 13.75p 14.50p 13.55p 14.00p 209965
11/11/2024 13.75p 14.00p 12.75p 13.75p 426550
08/11/2024 13.38p 14.00p 13.12p 13.75p 680070
07/11/2024 13.38p 14.00p 12.75p 13.38p 93792
06/11/2024 13.38p 14.00p 12.81p 13.38p 396348
05/11/2024 13.38p 14.00p 12.75p 13.38p 104911
04/11/2024 13.38p 13.94p 13.08p 13.38p 186056
01/11/2024 13.38p 14.00p 12.75p 13.38p 520818
31/10/2024 13.38p 13.70p 13.05p 13.38p 272582
30/10/2024 13.75p 14.00p 12.56p 13.10p 886477
29/10/2024 14.50p 14.62p 13.50p 13.75p 544509
28/10/2024 14.75p 15.00p 14.00p 14.50p 505614
25/10/2024 14.75p 15.00p 14.51p 14.75p 920774
24/10/2024 14.25p 15.00p 14.00p 14.75p 1247510
23/10/2024 15.00p 15.00p 13.70p 14.50p 1120278
22/10/2024 13.50p 15.35p 13.50p 14.75p 2640704
21/10/2024 13.50p 13.85p 13.00p 13.50p 457094
18/10/2024 13.50p 13.85p 13.00p 13.50p 459362
17/10/2024 13.50p 13.94p 13.10p 13.50p 127892
16/10/2024 13.25p 14.00p 12.85p 13.50p 667153
15/10/2024 13.25p 14.00p 12.50p 13.25p 45468
14/10/2024 13.25p 13.78p 12.72p 13.25p 42448
11/10/2024 13.25p 14.00p 12.50p 13.25p 262269
10/10/2024 13.25p 14.00p 12.52p 13.25p 113130
09/10/2024 13.25p 14.00p 12.50p 13.25p 232742
08/10/2024 13.25p 14.00p 12.50p 13.25p 104640
07/10/2024 13.25p 14.00p 12.60p 13.60p 499463
04/10/2024 13.50p 14.00p 12.77p 13.25p 144728
03/10/2024 13.50p 14.00p 13.30p 13.50p 70005
02/10/2024 13.50p 14.00p 12.50p 13.30p 848121
01/10/2024 14.50p 15.00p 13.30p 13.50p 443408
30/09/2024 14.50p 15.00p 14.00p 14.50p 114765
27/09/2024 15.00p 15.50p 14.11p 14.50p 342999
26/09/2024 15.00p 15.50p 14.50p 15.00p 142389
25/09/2024 14.00p 15.50p 14.00p 15.00p 380635
24/09/2024 15.00p 15.50p 13.21p 14.00p 1363722
23/09/2024 14.75p 15.45p 14.50p 15.00p 1270738
20/09/2024 14.75p 15.00p 14.50p 14.75p 95894
19/09/2024 15.00p 15.34p 14.50p 14.75p 783873
18/09/2024 15.75p 16.00p 14.52p 15.00p 1188034
17/09/2024 17.00p 17.50p 15.41p 15.90p 2003216
16/09/2024 16.50p 16.70p 16.22p 16.50p 113402
13/09/2024 16.50p 17.00p 16.00p 16.50p 376072
12/09/2024 16.50p 17.00p 16.00p 16.50p 90661
11/09/2024 17.00p 17.00p 16.50p 16.50p 97093
10/09/2024 17.50p 17.89p 16.50p 17.00p 797073
09/09/2024 17.50p 18.00p 17.00p 17.50p 1010003
06/09/2024 16.75p 17.25p 16.63p 17.25p 213509
05/09/2024 16.75p 17.00p 16.50p 16.75p 318734
04/09/2024 16.75p 17.00p 16.00p 16.75p 464916
03/09/2024 16.75p 17.00p 16.50p 16.75p 130513
02/09/2024 17.25p 17.50p 16.50p 16.75p 355272
30/08/2024 17.50p 18.00p 17.00p 17.20p 852933
29/08/2024 17.50p 18.00p 17.00p 17.50p 381837
28/08/2024 17.50p 18.00p 17.00p 17.25p 873600
27/08/2024 16.75p 18.50p 16.00p 17.50p 1209632
23/08/2024 16.50p 17.25p 16.00p 16.75p 505560
22/08/2024 16.75p 17.50p 16.25p 16.40p 1271123
21/08/2024 16.75p 17.59p 16.44p 16.75p 1056938
20/08/2024 16.50p 17.77p 16.50p 16.75p 1844437
19/08/2024 17.50p 18.00p 15.32p 16.50p 2379331
16/08/2024 18.75p 19.00p 16.80p 16.80p 1580240
15/08/2024 19.00p 19.50p 18.10p 18.75p 1264135
14/08/2024 19.50p 19.54p 18.50p 19.00p 942504
13/08/2024 18.50p 19.75p 18.38p 19.50p 3217980
12/08/2024 18.00p 19.00p 18.00p 18.50p 1502278
09/08/2024 17.50p 18.50p 17.41p 18.00p 2774848
08/08/2024 17.00p 18.00p 16.70p 17.50p 2711096
07/08/2024 16.75p 17.50p 16.50p 17.00p 2423298
06/08/2024 15.50p 17.00p 15.50p 16.50p 1564375
05/08/2024 16.00p 16.00p 15.00p 15.80p 1448078
02/08/2024 16.00p 16.50p 15.50p 16.00p 1019639
01/08/2024 15.50p 16.50p 15.40p 16.00p 1464177
31/07/2024 15.50p 16.00p 15.00p 15.50p 748044
30/07/2024 14.50p 15.80p 14.50p 15.50p 3149587
29/07/2024 14.25p 15.00p 14.05p 14.50p 1364994
26/07/2024 14.00p 14.50p 13.90p 14.25p 1152228
25/07/2024 14.50p 14.70p 13.50p 14.50p 816098
24/07/2024 14.50p 15.00p 13.35p 14.50p 2053982
23/07/2024 14.00p 14.50p 13.50p 14.50p 1634001
22/07/2024 13.00p 14.50p 12.90p 14.00p 3451274
19/07/2024 12.15p 13.80p 12.15p 13.00p 2907631
18/07/2024 12.00p 12.50p 11.50p 12.00p 388420
17/07/2024 12.00p 12.49p 11.50p 12.00p 230548
16/07/2024 11.40p 12.50p 11.13p 12.00p 1722614
15/07/2024 11.40p 11.80p 11.05p 11.40p 806582
12/07/2024 11.00p 11.80p 11.00p 11.40p 1456107
11/07/2024 10.50p 11.49p 10.50p 11.00p 1963335
10/07/2024 9.75p 11.00p 9.50p 10.50p 2274210
09/07/2024 9.75p 10.00p 9.63p 9.75p 252213
08/07/2024 10.25p 10.50p 9.51p 9.75p 302083
05/07/2024 10.25p 10.50p 10.00p 10.25p 687441

*Close Price adjusted for both dividends and splits