Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
04/07/2024 10.25p 11.00p 10.01p 10.25p 453584
03/07/2024 10.50p 10.74p 10.25p 10.25p 160777
02/07/2024 11.13p 11.50p 10.13p 10.50p 555415
01/07/2024 11.13p 11.13p 10.75p 11.13p 202378
28/06/2024 11.13p 11.13p 10.77p 11.13p 74323
27/06/2024 11.13p 11.50p 10.75p 11.13p 36239
26/06/2024 11.13p 11.50p 10.76p 11.13p 194022
25/06/2024 10.00p 11.40p 9.50p 11.13p 742507
24/06/2024 10.00p 10.38p 9.80p 10.00p 106041
21/06/2024 9.75p 10.40p 9.50p 10.00p 70659
20/06/2024 9.75p 10.00p 9.75p 9.75p 54270
19/06/2024 10.00p 10.38p 9.67p 9.75p 202979
18/06/2024 10.25p 11.00p 9.50p 10.50p 365923
17/06/2024 10.25p 10.59p 9.50p 10.25p 245570
14/06/2024 10.25p 11.00p 9.75p 10.25p 1110467
13/06/2024 9.75p 10.92p 9.51p 10.25p 736112
12/06/2024 10.13p 11.00p 9.12p 9.75p 759948
11/06/2024 9.65p 9.65p 9.31p 9.40p 255914
10/06/2024 9.65p 9.65p 9.12p 9.65p 92276
07/06/2024 9.75p 10.00p 9.36p 9.65p 542863
06/06/2024 9.75p 9.83p 9.51p 9.75p 125626
05/06/2024 9.75p 9.84p 9.75p 9.75p 36650
04/06/2024 10.10p 10.50p 9.51p 9.75p 145552
03/06/2024 10.10p 10.18p 9.88p 10.10p 31585
31/05/2024 10.10p 10.20p 9.85p 10.10p 177070
30/05/2024 10.20p 10.70p 9.70p 10.10p 432143
29/05/2024 10.20p 10.27p 10.02p 10.20p 90352
28/05/2024 10.10p 10.50p 9.92p 10.20p 308867
24/05/2024 10.10p 10.50p 9.70p 10.10p 631989
23/05/2024 10.10p 10.50p 9.70p 10.10p 416324
22/05/2024 10.10p 10.50p 9.70p 10.10p 156890
21/05/2024 10.10p 10.10p 9.70p 10.10p 83224
20/05/2024 10.10p 10.50p 9.60p 10.10p 119852
17/05/2024 10.10p 10.50p 9.70p 10.10p 211828
16/05/2024 10.10p 10.20p 9.71p 10.10p 284226
15/05/2024 10.10p 10.25p 9.80p 10.10p 37102
14/05/2024 9.88p 10.25p 9.75p 10.10p 327257
13/05/2024 9.88p 10.25p 9.71p 9.88p 371718
10/05/2024 9.88p 10.19p 9.65p 9.88p 214593
09/05/2024 9.88p 10.25p 9.70p 9.70p 577398
08/05/2024 9.40p 10.25p 9.22p 9.88p 762868
07/05/2024 9.15p 9.50p 9.08p 9.40p 322579
03/05/2024 9.10p 9.50p 8.60p 9.15p 1054095
02/05/2024 9.25p 9.50p 8.70p 9.10p 321812
01/05/2024 9.30p 9.50p 9.00p 9.25p 180216
30/04/2024 9.55p 9.80p 8.92p 8.92p 186473
29/04/2024 9.60p 9.60p 9.30p 9.55p 198395
26/04/2024 9.60p 9.60p 9.36p 9.60p 148854
25/04/2024 9.60p 9.80p 9.40p 9.60p 114837
24/04/2024 9.60p 9.60p 9.43p 9.60p 111474
23/04/2024 9.60p 9.80p 9.42p 9.60p 319243
22/04/2024 9.40p 9.61p 9.33p 9.60p 148421
19/04/2024 9.55p 9.79p 9.40p 9.60p 244525
18/04/2024 9.55p 9.58p 9.33p 9.55p 246518
17/04/2024 9.65p 9.80p 9.30p 9.55p 256648
16/04/2024 9.75p 9.88p 9.50p 9.65p 720027
15/04/2024 10.10p 10.25p 9.70p 9.85p 922482
12/04/2024 10.00p 10.10p 9.70p 10.10p 462316
11/04/2024 9.85p 10.10p 9.70p 10.10p 291773
10/04/2024 9.85p 9.93p 9.70p 9.85p 635730
09/04/2024 10.25p 10.25p 9.65p 9.85p 528857
08/04/2024 10.25p 10.50p 9.76p 10.25p 2330152
05/04/2024 10.25p 10.40p 10.00p 10.25p 198907
04/04/2024 10.25p 10.50p 10.00p 10.25p 539948
03/04/2024 10.50p 10.70p 10.00p 10.25p 461386
02/04/2024 10.25p 11.00p 10.22p 10.50p 1501838
28/03/2024 10.25p 10.50p 10.00p 10.25p 239636
27/03/2024 10.25p 10.50p 10.13p 10.25p 271842
26/03/2024 10.50p 11.10p 10.00p 10.25p 835751
25/03/2024 10.25p 11.00p 10.00p 10.25p 464116
22/03/2024 10.50p 10.50p 10.00p 10.25p 183419
21/03/2024 10.50p 11.00p 10.00p 10.50p 166343
20/03/2024 10.25p 10.50p 10.25p 10.50p 203604
19/03/2024 10.25p 10.69p 10.00p 10.50p 561472
18/03/2024 10.25p 10.75p 10.00p 10.25p 315860
15/03/2024 10.25p 10.42p 10.25p 10.25p 85881
14/03/2024 10.50p 10.50p 10.00p 10.25p 288262
13/03/2024 10.38p 11.00p 10.38p 10.50p 82852
12/03/2024 10.38p 10.75p 10.05p 10.25p 359579
11/03/2024 11.00p 11.17p 10.38p 10.38p 115547
08/03/2024 11.25p 11.50p 10.50p 11.00p 173043
07/03/2024 11.50p 11.85p 10.60p 11.25p 545799
06/03/2024 10.50p 12.00p 10.00p 11.20p 757958
05/03/2024 10.50p 10.70p 10.00p 10.50p 93556
04/03/2024 10.50p 11.00p 10.00p 10.50p 259170
01/03/2024 10.50p 11.00p 10.25p 10.50p 250457
29/02/2024 10.25p 11.00p 10.00p 10.50p 1299226
28/02/2024 10.75p 11.00p 10.13p 10.50p 218101
27/02/2024 10.75p 11.00p 10.50p 10.75p 154963
26/02/2024 11.25p 11.25p 10.50p 10.75p 58810
23/02/2024 11.25p 11.28p 10.65p 11.25p 446361
22/02/2024 11.25p 12.00p 10.50p 11.25p 203218
21/02/2024 11.25p 12.00p 10.82p 11.25p 142356
20/02/2024 11.25p 12.00p 11.00p 11.25p 96077
19/02/2024 11.25p 11.72p 11.00p 11.25p 148102
16/02/2024 11.00p 12.00p 10.50p 11.25p 605548
15/02/2024 11.00p 11.33p 10.86p 11.00p 254008
14/02/2024 11.50p 12.00p 10.76p 11.00p 449369
13/02/2024 12.00p 12.50p 11.10p 11.50p 164276
12/02/2024 12.00p 12.01p 11.50p 12.00p 213239

*Close Price adjusted for both dividends and splits