Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/09/2018 12.50p 12.50p 11.10p 11.65p 485136
24/09/2018 13.00p 13.00p 12.11p 12.50p 282489
21/09/2018 13.25p 13.25p 12.57p 13.00p 122574
20/09/2018 13.25p 13.90p 13.00p 13.25p 152248
19/09/2018 12.50p 13.40p 12.30p 13.25p 450402
18/09/2018 11.75p 12.90p 11.75p 12.50p 433026
17/09/2018 11.75p 11.75p 11.53p 11.75p 35135
14/09/2018 12.00p 12.00p 11.66p 11.75p 20151
13/09/2018 12.00p 12.00p 11.66p 12.00p 13958
12/09/2018 12.10p 12.10p 11.57p 12.00p 162579
11/09/2018 12.10p 12.10p 11.91p 12.10p 72000
10/09/2018 11.85p 12.30p 11.73p 12.10p 144537
07/09/2018 11.80p 12.00p 11.73p 11.85p 292059
06/09/2018 11.75p 12.00p 11.67p 11.80p 44098
05/09/2018 11.60p 12.00p 11.55p 11.75p 109149
04/09/2018 11.60p 11.60p 11.55p 11.60p 1349
03/09/2018 11.60p 11.65p 11.60p 11.60p 14761
31/08/2018 11.75p 11.75p 11.55p 11.60p 18500
30/08/2018 12.10p 12.10p 11.70p 11.75p 24680
29/08/2018 12.10p 12.20p 12.10p 12.10p 4701
28/08/2018 12.10p 12.14p 11.87p 12.10p 45477
24/08/2018 12.00p 12.14p 11.82p 12.10p 85681
23/08/2018 12.00p 12.38p 12.00p 12.00p 146764
22/08/2018 12.00p 12.25p 11.90p 12.00p 91065
21/08/2018 11.70p 12.40p 11.70p 12.00p 87922
20/08/2018 11.85p 12.20p 11.40p 11.70p 198872
17/08/2018 11.50p 11.85p 11.40p 11.85p 54815
16/08/2018 11.50p 11.75p 11.38p 11.50p 84237
15/08/2018 11.50p 11.82p 11.39p 11.80p 76133
14/08/2018 11.25p 11.63p 11.00p 11.50p 160081
13/08/2018 11.45p 11.45p 11.21p 11.30p 69486
10/08/2018 11.90p 11.90p 11.00p 11.45p 377880
09/08/2018 12.25p 12.25p 11.80p 11.90p 101037
08/08/2018 12.15p 12.15p 11.80p 12.15p 90607
07/08/2018 12.15p 12.15p 11.80p 12.15p 30000
06/08/2018 12.15p 12.15p 11.84p 12.15p 106480
03/08/2018 12.10p 12.15p 11.78p 12.15p 88913
02/08/2018 11.90p 12.22p 11.90p 12.05p 135462
01/08/2018 11.75p 12.10p 11.56p 11.90p 94547
31/07/2018 11.75p 11.84p 11.54p 11.75p 39767
30/07/2018 11.75p 11.85p 11.54p 11.75p 88592
27/07/2018 11.75p 11.88p 11.60p 11.75p 106635
26/07/2018 11.65p 11.85p 11.50p 11.75p 240837
25/07/2018 11.80p 11.80p 11.50p 11.65p 127367
24/07/2018 12.05p 12.05p 11.60p 11.70p 40361
23/07/2018 11.90p 12.28p 11.55p 12.05p 77129
20/07/2018 12.15p 12.17p 12.00p 12.15p 81752
19/07/2018 12.15p 12.17p 11.50p 12.15p 129335
18/07/2018 12.15p 12.15p 12.10p 12.15p 4170
17/07/2018 12.35p 12.35p 11.60p 12.15p 171447
16/07/2018 12.35p 12.35p 12.26p 12.35p 17545
13/07/2018 12.35p 12.46p 12.20p 12.35p 87369
12/07/2018 12.35p 12.50p 12.20p 12.35p 127823
11/07/2018 12.45p 12.45p 12.20p 12.35p 3592643
10/07/2018 12.35p 12.55p 12.35p 12.45p 95000
09/07/2018 12.35p 12.47p 12.35p 12.35p 8747
06/07/2018 12.40p 12.50p 12.35p 12.35p 23744
05/07/2018 12.40p 12.50p 12.30p 12.30p 6585
04/07/2018 12.45p 12.50p 12.40p 12.40p 6354
03/07/2018 12.65p 12.69p 12.20p 12.50p 124360
02/07/2018 12.75p 12.82p 12.50p 12.65p 56484
29/06/2018 12.75p 12.90p 12.50p 12.90p 33008
28/06/2018 12.90p 13.00p 12.69p 12.75p 36160
27/06/2018 13.25p 13.25p 12.90p 12.90p 30171
26/06/2018 13.25p 13.30p 13.00p 13.30p 164800
25/06/2018 13.25p 13.30p 13.00p 13.30p 77226
22/06/2018 13.25p 13.34p 13.25p 13.25p 35288
21/06/2018 13.50p 13.50p 13.07p 13.25p 71183
20/06/2018 13.75p 13.75p 13.07p 13.50p 71978
19/06/2018 13.75p 13.80p 13.50p 13.75p 52408
18/06/2018 14.00p 14.20p 13.60p 13.75p 97294
15/06/2018 14.25p 14.35p 14.00p 14.00p 99463
14/06/2018 15.05p 15.05p 14.00p 14.25p 171504
13/06/2018 15.15p 15.40p 14.72p 15.05p 130476
12/06/2018 14.85p 15.43p 14.74p 15.15p 233906
11/06/2018 14.85p 15.11p 14.72p 14.85p 48441
08/06/2018 14.65p 15.19p 14.50p 14.85p 302742
07/06/2018 14.00p 14.95p 13.75p 14.65p 434705
06/06/2018 13.60p 14.33p 13.60p 13.80p 119530
05/06/2018 13.50p 13.98p 13.42p 13.60p 65207
04/06/2018 13.40p 13.95p 13.40p 13.75p 259016
01/06/2018 13.25p 13.45p 13.00p 13.40p 156479
31/05/2018 13.25p 13.25p 13.00p 13.25p 106440
30/05/2018 13.75p 13.75p 13.00p 13.25p 138937
29/05/2018 14.25p 14.25p 13.50p 13.75p 85338
25/05/2018 14.25p 14.25p 14.00p 14.25p 30810
24/05/2018 14.35p 14.45p 14.00p 14.25p 127456
23/05/2018 14.90p 15.42p 14.00p 14.35p 141786
22/05/2018 14.70p 14.70p 14.30p 14.50p 121838
21/05/2018 14.70p 14.75p 14.40p 14.70p 100438
18/05/2018 14.70p 15.00p 14.45p 14.70p 86262
17/05/2018 14.25p 14.88p 14.25p 14.70p 158466
16/05/2018 13.70p 14.50p 13.70p 14.25p 249921
15/05/2018 14.25p 14.25p 13.50p 13.60p 115688
14/05/2018 13.60p 14.55p 13.40p 14.25p 578098
11/05/2018 13.15p 13.68p 12.87p 13.60p 338275
10/05/2018 12.65p 13.32p 12.60p 12.90p 475727
09/05/2018 12.15p 12.79p 12.02p 12.65p 379651
08/05/2018 11.95p 12.44p 11.80p 12.15p 334010
04/05/2018 11.95p 12.00p 11.95p 11.95p 114592
03/05/2018 12.20p 12.20p 11.90p 11.95p 202915
02/05/2018 12.20p 12.20p 12.00p 12.20p 216905
01/05/2018 12.20p 12.30p 12.00p 12.20p 164188
30/04/2018 12.20p 12.25p 11.95p 12.20p 114246
27/04/2018 11.95p 12.25p 11.90p 12.20p 406341
26/04/2018 12.05p 12.05p 11.65p 11.95p 536355
25/04/2018 12.10p 12.25p 12.00p 12.05p 308779
24/04/2018 12.65p 12.65p 12.00p 12.10p 241994
23/04/2018 12.65p 12.65p 12.30p 12.65p 256512
20/04/2018 12.50p 12.65p 12.22p 12.65p 755890
19/04/2018 13.00p 13.00p 12.00p 12.10p 842329
18/04/2018 14.46p 14.46p 12.71p 12.71p 1244805
17/04/2018 17.20p 17.94p 16.95p 17.45p 267876
16/04/2018 16.45p 17.57p 16.45p 17.20p 217014
13/04/2018 15.21p 16.65p 15.21p 16.45p 205499
12/04/2018 14.46p 15.75p 14.46p 15.21p 221031
11/04/2018 14.46p 14.96p 14.46p 14.46p 162664
10/04/2018 14.46p 14.60p 14.22p 14.46p 47270
09/04/2018 14.46p 14.64p 14.03p 14.46p 189484
06/04/2018 14.46p 14.96p 13.96p 14.46p 667317
05/04/2018 14.46p 14.71p 14.11p 14.46p 210202
04/04/2018 14.46p 14.63p 14.17p 14.46p 158164
03/04/2018 14.46p 14.96p 14.11p 14.46p 51679
29/03/2018 13.21p 13.96p 13.14p 13.71p 148972
28/03/2018 14.21p 14.21p 13.21p 13.21p 212519
27/03/2018 14.21p 14.21p 13.96p 14.21p 12175
26/03/2018 14.31p 14.31p 13.96p 14.21p 108413
23/03/2018 14.61p 14.61p 13.82p 14.31p 168113
22/03/2018 14.61p 14.61p 14.50p 14.61p 92539
21/03/2018 14.61p 14.69p 14.46p 14.61p 69648
20/03/2018 14.96p 14.96p 14.46p 14.61p 167888
19/03/2018 15.11p 15.16p 14.54p 14.96p 90914
16/03/2018 14.71p 15.28p 14.71p 15.11p 87362
15/03/2018 14.81p 15.20p 14.53p 14.71p 213762
14/03/2018 17.05p 17.05p 15.03p 15.21p 302320
13/03/2018 17.20p 17.34p 16.58p 17.05p 493544
12/03/2018 18.30p 19.39p 17.40p 17.95p 692987
09/03/2018 17.70p 18.50p 17.15p 18.30p 1202456
08/03/2018 16.05p 18.35p 16.05p 17.70p 495138
07/03/2018 16.20p 16.68p 16.05p 16.05p 134882
06/03/2018 15.70p 16.85p 15.70p 15.95p 568337
05/03/2018 14.56p 16.45p 14.56p 15.70p 548219
02/03/2018 14.36p 14.96p 14.36p 14.56p 226842
01/03/2018 14.46p 15.35p 14.21p 14.36p 417285
28/02/2018 13.71p 14.91p 13.70p 14.46p 191728
27/02/2018 14.21p 14.26p 13.07p 13.71p 616984
26/02/2018 15.85p 16.10p 14.06p 14.21p 280522
23/02/2018 14.21p 16.83p 14.21p 15.35p 1137374
22/02/2018 13.46p 14.46p 13.01p 14.21p 447891
21/02/2018 13.46p 13.46p 12.96p 13.46p 13045
20/02/2018 13.46p 13.56p 12.97p 13.46p 46604
19/02/2018 13.46p 13.77p 12.96p 13.46p 231352
16/02/2018 14.46p 14.81p 12.96p 13.46p 193680
15/02/2018 12.96p 14.91p 12.46p 14.46p 1229321
14/02/2018 12.81p 12.81p 12.11p 12.46p 290695
13/02/2018 12.96p 13.09p 12.46p 12.81p 261823
12/02/2018 13.46p 13.83p 12.81p 12.86p 344629
09/02/2018 12.46p 14.43p 12.46p 13.16p 738648
08/02/2018 10.32p 12.38p 10.32p 12.21p 784682
07/02/2018 10.57p 10.93p 10.08p 10.32p 265096
06/02/2018 9.72p 10.47p 9.72p 10.32p 357088
05/02/2018 10.17p 10.17p 9.67p 10.02p 27893
02/02/2018 10.17p 10.17p 9.97p 10.17p 159535
01/02/2018 10.22p 10.22p 9.97p 10.17p 33180
31/01/2018 10.22p 10.22p 9.97p 10.22p 85162
30/01/2018 10.62p 10.62p 9.97p 10.22p 449066
29/01/2018 10.37p 10.69p 10.37p 10.62p 171391
26/01/2018 10.42p 10.47p 10.31p 10.37p 185874
25/01/2018 10.42p 10.49p 10.30p 10.42p 39640
24/01/2018 10.42p 10.52p 10.28p 10.42p 260410
23/01/2018 10.42p 10.44p 10.29p 10.42p 222523
22/01/2018 10.72p 10.84p 10.42p 10.42p 223298
19/01/2018 10.72p 10.72p 10.47p 10.72p 196020
18/01/2018 10.72p 10.72p 10.47p 10.72p 241027
17/01/2018 10.82p 10.94p 10.47p 10.72p 88558
16/01/2018 11.12p 11.34p 10.82p 10.82p 429418
15/01/2018 11.57p 11.61p 10.97p 11.12p 224760
12/01/2018 12.01p 12.01p 11.47p 11.47p 370455
11/01/2018 12.06p 12.06p 11.75p 12.01p 201693
10/01/2018 11.96p 12.17p 11.70p 12.06p 420694
09/01/2018 12.21p 12.34p 11.57p 11.96p 234937
08/01/2018 12.56p 12.56p 11.64p 11.72p 188378
05/01/2018 12.51p 12.64p 12.24p 12.56p 25117
04/01/2018 12.61p 12.66p 12.13p 12.51p 133373
03/01/2018 12.71p 12.71p 12.48p 12.61p 332762
02/01/2018 12.71p 12.96p 12.46p 12.71p 119757
29/12/2017 12.84p 12.96p 12.63p 12.71p 50743
28/12/2017 12.84p 13.20p 12.46p 12.84p 52856
27/12/2017 12.96p 13.14p 12.71p 12.84p 38305
22/12/2017 12.96p 13.14p 12.96p 12.96p 12326
21/12/2017 12.96p 13.20p 12.96p 12.96p 2364
20/12/2017 13.46p 13.46p 12.96p 12.96p 177792
19/12/2017 13.46p 13.51p 12.96p 13.46p 42431
18/12/2017 13.71p 13.71p 13.01p 13.46p 74321
15/12/2017 14.46p 14.71p 13.46p 13.71p 167627
14/12/2017 12.84p 15.45p 12.84p 14.21p 1013397
13/12/2017 12.46p 12.46p 12.34p 12.46p 52930
12/12/2017 12.71p 12.86p 12.36p 12.46p 33107
11/12/2017 12.46p 12.84p 12.34p 12.71p 51524
08/12/2017 11.96p 12.96p 11.64p 12.46p 327596

*Close Price adjusted for both dividends and splits