Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/08/2016 19.19p 19.19p 18.45p 18.94p 2006
02/08/2016 19.19p 19.19p 18.45p 19.19p 21062
01/08/2016 18.45p 19.22p 18.20p 19.19p 50988
29/07/2016 18.45p 18.45p 18.17p 18.45p 13009
28/07/2016 18.45p 18.56p 18.15p 18.45p 21062
27/07/2016 18.45p 18.84p 17.95p 18.45p 50415
26/07/2016 18.45p 18.57p 18.07p 18.45p 190171
25/07/2016 18.20p 18.87p 18.20p 18.45p 29928
22/07/2016 18.20p 18.66p 18.12p 18.20p 53691
21/07/2016 18.20p 19.14p 18.20p 18.45p 148072
20/07/2016 19.44p 19.44p 18.20p 18.20p 261574
19/07/2016 18.45p 19.64p 18.45p 19.44p 272194
18/07/2016 17.70p 19.44p 17.70p 18.45p 607220
15/07/2016 17.20p 18.40p 17.20p 17.70p 86867
14/07/2016 16.20p 17.95p 16.20p 17.20p 269576
13/07/2016 16.95p 17.28p 16.13p 16.20p 222174
12/07/2016 15.45p 17.55p 15.45p 16.70p 182048
11/07/2016 15.45p 15.95p 15.42p 15.45p 182310
08/07/2016 15.83p 15.83p 15.06p 15.45p 225680
07/07/2016 16.20p 16.20p 15.28p 15.83p 83728
06/07/2016 15.95p 17.27p 15.95p 16.20p 505588
05/07/2016 16.20p 16.20p 14.96p 14.96p 59864
04/07/2016 16.20p 16.20p 15.63p 16.20p 18616
01/07/2016 16.20p 16.25p 15.45p 16.20p 82748
30/06/2016 16.20p 16.45p 15.45p 16.20p 51035
29/06/2016 15.21p 16.68p 15.21p 16.20p 112598
28/06/2016 14.71p 15.83p 14.71p 14.71p 49169
27/06/2016 15.45p 15.45p 14.33p 14.71p 91755
24/06/2016 13.21p 15.95p 12.76p 15.45p 473056
23/06/2016 15.21p 15.83p 15.21p 15.21p 33602
22/06/2016 15.21p 15.45p 15.21p 15.45p 50618
21/06/2016 16.45p 16.45p 14.96p 15.21p 95085
20/06/2016 15.45p 16.70p 15.45p 16.45p 253580
17/06/2016 16.45p 16.45p 12.91p 15.45p 3660960
16/06/2016 19.44p 19.44p 18.45p 18.45p 542523
15/06/2016 19.69p 19.69p 18.93p 19.44p 602255
14/06/2016 20.44p 20.44p 19.59p 19.69p 120901
13/06/2016 20.69p 20.94p 20.30p 20.44p 58757
10/06/2016 20.19p 21.30p 19.94p 20.69p 249721
09/06/2016 19.44p 20.24p 18.94p 20.19p 188281
08/06/2016 19.94p 20.39p 19.39p 19.94p 362082
07/06/2016 19.44p 21.26p 19.44p 20.19p 169247
06/06/2016 19.44p 19.94p 19.34p 19.44p 87565
03/06/2016 19.44p 19.80p 19.30p 19.44p 94007
02/06/2016 20.19p 20.34p 19.30p 19.44p 428526
01/06/2016 19.32p 20.44p 19.32p 19.82p 448780
31/05/2016 16.83p 19.41p 16.83p 19.32p 549380
27/05/2016 16.83p 16.97p 16.77p 16.83p 16676
26/05/2016 16.83p 17.07p 16.77p 16.83p 34806
25/05/2016 16.20p 17.26p 16.20p 16.83p 355852
24/05/2016 16.20p 16.20p 16.02p 16.20p 73621
23/05/2016 16.20p 16.25p 15.95p 16.20p 41778
20/05/2016 16.45p 16.45p 15.98p 16.20p 43459
19/05/2016 16.45p 16.45p 15.95p 16.45p 78041
18/05/2016 15.21p 16.45p 15.05p 16.45p 505960
17/05/2016 15.45p 15.45p 15.04p 15.21p 32687
16/05/2016 15.45p 15.47p 15.23p 15.45p 50222
13/05/2016 15.33p 15.45p 15.15p 15.45p 20031
12/05/2016 15.33p 15.45p 15.15p 15.45p 47786
11/05/2016 15.33p 15.55p 15.18p 15.33p 124778
10/05/2016 15.83p 15.83p 15.14p 15.33p 118950
09/05/2016 15.83p 15.83p 15.77p 15.83p 43882
06/05/2016 15.83p 15.83p 15.72p 15.83p 1688
05/05/2016 15.83p 15.90p 15.77p 15.83p 23012
04/05/2016 16.08p 16.08p 15.79p 15.83p 43975
03/05/2016 16.08p 16.12p 15.75p 16.08p 42541
29/04/2016 16.08p 16.25p 15.75p 16.08p 129918
28/04/2016 16.08p 16.13p 15.74p 16.08p 207591
27/04/2016 16.08p 16.25p 15.78p 16.08p 57799
26/04/2016 16.20p 16.35p 15.33p 16.08p 528427
25/04/2016 16.20p 16.45p 16.00p 16.20p 70898
22/04/2016 15.95p 16.40p 15.56p 16.20p 211967
21/04/2016 16.08p 16.15p 15.72p 15.95p 90953
20/04/2016 15.70p 16.11p 15.51p 15.95p 163783
19/04/2016 16.20p 16.20p 15.95p 16.20p 2006
18/04/2016 16.20p 16.20p 15.95p 16.20p 13870
15/04/2016 16.20p 16.20p 15.95p 16.20p 76560
14/04/2016 17.07p 17.07p 15.95p 16.20p 251287
13/04/2016 17.07p 17.07p 16.45p 17.07p 10275
12/04/2016 17.20p 17.20p 16.70p 17.07p 75705
11/04/2016 17.20p 17.20p 16.76p 17.20p 45753
08/04/2016 17.20p 17.32p 16.70p 17.20p 593892
07/04/2016 17.20p 17.20p 16.70p 17.20p 187399
06/04/2016 16.70p 17.45p 16.70p 17.20p 782315
05/04/2016 16.83p 16.95p 16.60p 16.70p 64998
04/04/2016 16.95p 17.21p 16.20p 16.83p 138321
01/04/2016 16.45p 17.20p 15.95p 16.95p 243484
31/03/2016 17.32p 17.45p 16.27p 16.45p 82165
30/03/2016 17.70p 17.95p 16.95p 17.20p 227453
29/03/2016 18.07p 18.11p 17.22p 17.70p 195769
24/03/2016 17.95p 18.07p 17.70p 18.07p 30945
23/03/2016 17.32p 18.03p 17.32p 17.95p 41725
22/03/2016 17.95p 17.95p 17.70p 17.95p 50298
21/03/2016 17.95p 18.14p 17.70p 17.95p 108516
18/03/2016 17.95p 18.04p 17.70p 17.95p 69095
17/03/2016 17.70p 18.04p 17.70p 17.95p 294995
16/03/2016 17.95p 17.95p 17.70p 17.70p 308224
15/03/2016 17.95p 18.45p 17.70p 17.95p 373826
14/03/2016 18.94p 18.94p 17.45p 17.95p 120040
11/03/2016 18.45p 19.39p 17.95p 18.94p 250277
10/03/2016 17.52p 18.68p 17.34p 17.52p 266918
09/03/2016 18.39p 19.88p 16.90p 17.52p 1367316
08/03/2016 20.13p 20.85p 19.88p 20.13p 30084
07/03/2016 21.37p 21.75p 19.88p 20.13p 178482
04/03/2016 19.63p 21.75p 19.63p 21.37p 261800
03/03/2016 19.63p 19.78p 19.48p 19.63p 103836
02/03/2016 19.38p 20.13p 19.38p 19.63p 237411
01/03/2016 18.14p 19.88p 18.14p 19.38p 158994
29/02/2016 17.64p 18.14p 17.62p 18.14p 216990
26/02/2016 18.14p 18.64p 17.39p 17.64p 303323
25/02/2016 18.14p 18.76p 18.14p 18.14p 14329
24/02/2016 18.39p 18.87p 18.04p 18.14p 123035
23/02/2016 17.89p 18.88p 17.74p 18.39p 66526
22/02/2016 17.89p 17.89p 17.89p 17.89p 0
19/02/2016 17.89p 18.09p 17.61p 17.89p 40628
18/02/2016 17.89p 18.17p 17.59p 17.89p 27370
17/02/2016 17.89p 18.22p 17.78p 17.89p 25544
16/02/2016 17.89p 18.17p 17.75p 17.89p 15665
15/02/2016 17.39p 18.77p 17.39p 17.89p 115642
12/02/2016 17.39p 17.89p 17.39p 17.39p 34032
11/02/2016 17.39p 17.89p 17.27p 17.39p 29264
10/02/2016 17.64p 17.89p 17.22p 17.39p 32589
09/02/2016 17.89p 17.89p 17.42p 17.64p 27350
08/02/2016 18.14p 18.20p 17.39p 17.89p 3410
05/02/2016 17.39p 18.29p 17.39p 18.14p 84680
04/02/2016 17.39p 17.70p 17.24p 17.39p 57460
03/02/2016 17.39p 17.70p 17.19p 17.39p 18604
02/02/2016 17.39p 18.30p 17.29p 17.39p 224067
01/02/2016 17.39p 17.89p 17.39p 17.39p 59473
29/01/2016 16.90p 17.59p 16.26p 17.39p 174755
28/01/2016 16.15p 17.14p 15.40p 16.90p 445037
27/01/2016 16.65p 17.39p 16.20p 16.40p 246126
26/01/2016 18.14p 18.14p 17.59p 17.89p 56156
25/01/2016 18.39p 18.55p 17.89p 18.39p 31875
22/01/2016 18.39p 19.13p 17.39p 18.39p 471783
21/01/2016 18.64p 18.64p 17.89p 18.39p 86308
20/01/2016 18.76p 19.23p 17.39p 18.64p 52150
19/01/2016 19.63p 19.63p 18.59p 19.26p 51999
18/01/2016 19.13p 19.63p 19.13p 19.63p 85527
15/01/2016 19.63p 19.63p 19.13p 19.13p 69203
14/01/2016 20.62p 20.62p 18.33p 19.38p 702205
13/01/2016 21.62p 22.05p 20.30p 20.62p 430474
12/01/2016 22.36p 22.73p 21.25p 21.62p 214316
11/01/2016 21.87p 24.10p 21.87p 22.36p 418500
08/01/2016 20.13p 22.06p 20.13p 21.37p 190405
07/01/2016 19.63p 20.84p 19.38p 20.13p 345326
06/01/2016 20.37p 20.87p 20.37p 20.62p 79049
05/01/2016 20.13p 21.81p 19.51p 20.37p 513998
04/01/2016 21.87p 21.87p 18.64p 19.75p 416701
31/12/2015 21.87p 21.87p 20.87p 21.87p 134218
30/12/2015 23.36p 23.46p 21.37p 21.87p 401803
29/12/2015 20.13p 24.85p 20.13p 23.36p 610237
24/12/2015 18.88p 20.87p 18.88p 20.13p 233907
23/12/2015 18.14p 19.78p 18.14p 18.88p 182440
22/12/2015 15.16p 18.88p 14.98p 18.14p 601351
21/12/2015 13.91p 15.75p 13.67p 15.16p 971024
18/12/2015 13.54p 14.21p 13.44p 13.91p 303602
17/12/2015 13.17p 13.54p 13.09p 13.54p 33933
16/12/2015 14.04p 14.05p 12.92p 13.17p 340077
15/12/2015 13.79p 14.23p 13.79p 14.04p 242168
14/12/2015 13.79p 13.91p 13.54p 13.79p 60914
11/12/2015 13.79p 13.91p 13.53p 13.79p 11144
10/12/2015 13.54p 13.91p 13.39p 13.79p 78320
09/12/2015 13.67p 13.91p 13.23p 13.91p 192764
08/12/2015 13.79p 13.81p 13.17p 13.67p 167271
07/12/2015 13.17p 13.91p 13.12p 13.79p 440745
04/12/2015 12.92p 13.17p 12.52p 13.17p 64902
03/12/2015 12.17p 13.12p 12.13p 12.92p 237373
02/12/2015 12.55p 12.55p 11.93p 11.93p 116396
01/12/2015 12.67p 12.67p 12.05p 12.55p 226860
30/11/2015 13.91p 13.91p 12.92p 13.17p 100355
27/11/2015 13.79p 13.91p 13.42p 13.91p 110418
26/11/2015 12.92p 13.79p 12.85p 13.79p 251505
25/11/2015 13.17p 13.27p 12.17p 12.92p 619592
24/11/2015 13.67p 13.67p 12.35p 13.17p 358493
23/11/2015 14.16p 14.16p 13.29p 13.67p 143342
20/11/2015 14.54p 14.54p 13.91p 14.16p 197836
19/11/2015 14.16p 14.68p 14.16p 14.54p 94880
18/11/2015 15.03p 15.03p 13.99p 14.16p 207095
17/11/2015 15.03p 15.03p 14.66p 15.03p 121062
16/11/2015 14.66p 15.21p 14.57p 15.03p 226802
13/11/2015 15.16p 15.30p 14.66p 14.66p 103825
12/11/2015 16.03p 16.03p 15.03p 15.03p 216256
11/11/2015 16.27p 16.27p 15.76p 16.03p 76223
10/11/2015 16.27p 16.90p 15.90p 15.90p 68065
09/11/2015 15.78p 16.35p 15.78p 16.27p 208183
06/11/2015 16.27p 16.27p 15.44p 15.78p 382484
05/11/2015 16.40p 16.40p 16.15p 16.40p 23142
04/11/2015 16.40p 16.50p 16.18p 16.40p 64587
03/11/2015 16.03p 16.50p 15.90p 16.40p 132010
02/11/2015 15.53p 16.40p 15.19p 16.03p 251506
30/10/2015 16.15p 16.15p 14.01p 15.28p 627132
29/10/2015 16.40p 16.46p 15.95p 16.15p 210609
28/10/2015 16.90p 16.90p 16.21p 16.40p 155601
27/10/2015 17.14p 17.24p 16.77p 17.02p 382919
26/10/2015 17.89p 17.89p 17.08p 17.14p 232050
23/10/2015 16.90p 18.76p 16.90p 17.89p 1621057
22/10/2015 19.13p 19.23p 16.56p 16.90p 1267940
21/10/2015 22.61p 22.73p 18.88p 19.13p 2029126
20/10/2015 25.10p 25.17p 22.36p 22.61p 468170

*Close Price adjusted for both dividends and splits