Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/10/2015 24.85p 25.68p 24.74p 24.85p 154962
15/10/2015 22.61p 25.74p 22.49p 24.85p 563117
14/10/2015 22.36p 22.79p 21.74p 22.61p 379719
13/10/2015 22.86p 23.06p 22.48p 22.86p 30482
12/10/2015 23.11p 23.11p 22.46p 22.86p 49977
09/10/2015 24.10p 24.10p 22.96p 23.11p 223816
08/10/2015 24.10p 24.15p 23.85p 24.10p 199950
07/10/2015 23.36p 24.65p 23.08p 24.10p 335274
06/10/2015 23.36p 23.74p 23.01p 23.36p 135387
05/10/2015 23.36p 23.65p 22.86p 23.36p 180432
02/10/2015 23.36p 23.41p 22.92p 23.36p 93041
01/10/2015 23.11p 23.36p 22.86p 23.36p 23522
30/09/2015 23.85p 23.85p 22.98p 23.11p 148156
29/09/2015 24.60p 24.60p 23.36p 23.85p 92188
28/09/2015 24.85p 25.24p 23.95p 24.60p 348480
25/09/2015 23.98p 25.10p 23.98p 24.85p 182482
24/09/2015 24.60p 24.73p 22.86p 23.98p 1166339
23/09/2015 24.85p 24.85p 24.13p 24.60p 60083
22/09/2015 26.83p 26.83p 24.48p 24.85p 458999
21/09/2015 27.58p 28.03p 26.21p 26.83p 116393
18/09/2015 27.33p 28.88p 27.07p 27.58p 280686
17/09/2015 27.83p 28.42p 27.25p 27.83p 39423
16/09/2015 27.58p 28.72p 27.43p 27.83p 27961
15/09/2015 27.33p 28.28p 27.03p 27.33p 52346
14/09/2015 27.08p 28.28p 27.05p 27.33p 22312
11/09/2015 27.08p 28.10p 26.93p 27.08p 22497
10/09/2015 27.58p 28.25p 27.08p 27.08p 46278
09/09/2015 27.58p 28.19p 27.04p 27.58p 20804
08/09/2015 27.58p 28.10p 26.88p 27.58p 42614
07/09/2015 27.33p 28.19p 27.33p 27.58p 95968
04/09/2015 27.46p 28.20p 27.03p 27.33p 155862
03/09/2015 28.08p 28.08p 27.43p 27.46p 176200
02/09/2015 28.33p 28.96p 27.33p 28.33p 215807
01/09/2015 27.21p 29.22p 27.21p 28.33p 237305
28/08/2015 27.33p 29.62p 25.84p 26.34p 878294
27/08/2015 26.59p 27.83p 25.87p 27.33p 359361
26/08/2015 26.83p 26.83p 25.84p 26.59p 58080
25/08/2015 25.34p 27.48p 25.34p 26.83p 190783
24/08/2015 26.59p 26.78p 23.96p 25.59p 309441
21/08/2015 26.59p 27.13p 26.44p 26.59p 68025
20/08/2015 26.59p 27.33p 26.23p 26.59p 114500
19/08/2015 25.84p 27.46p 25.84p 26.59p 212858
18/08/2015 25.34p 25.84p 25.21p 25.34p 139969
17/08/2015 25.59p 25.84p 25.12p 25.34p 212634
14/08/2015 25.59p 25.83p 25.45p 25.59p 34875
13/08/2015 25.59p 25.84p 25.39p 25.59p 70999
12/08/2015 25.84p 25.84p 24.85p 25.84p 228104
11/08/2015 25.84p 26.18p 25.62p 25.84p 60596
10/08/2015 26.34p 26.34p 25.84p 25.84p 62546
07/08/2015 26.59p 26.59p 26.01p 26.34p 53855
06/08/2015 26.59p 26.59p 26.46p 26.59p 52086
05/08/2015 26.59p 26.59p 26.36p 26.59p 16386
04/08/2015 26.59p 26.69p 26.34p 26.59p 140829
03/08/2015 27.33p 27.63p 26.46p 26.59p 188214
31/07/2015 27.08p 27.63p 26.83p 27.33p 150447
30/07/2015 28.08p 28.08p 26.71p 27.08p 242226
29/07/2015 27.58p 27.58p 26.83p 27.33p 68613
28/07/2015 27.95p 27.95p 27.03p 27.58p 124735
27/07/2015 27.95p 27.95p 27.08p 27.95p 114095
24/07/2015 27.83p 27.95p 27.33p 27.95p 47215
23/07/2015 27.83p 27.83p 27.01p 27.83p 31210
22/07/2015 27.33p 27.83p 26.96p 27.83p 151763
21/07/2015 26.83p 28.18p 26.83p 27.33p 123583
20/07/2015 26.83p 26.96p 26.59p 26.83p 55262
17/07/2015 27.08p 27.11p 26.55p 26.83p 142610
16/07/2015 27.33p 27.39p 26.99p 27.08p 60833
15/07/2015 27.08p 27.46p 27.08p 27.33p 27345
14/07/2015 27.08p 27.18p 26.98p 27.08p 159101
13/07/2015 26.59p 27.78p 26.59p 27.08p 385578
10/07/2015 27.08p 28.01p 26.59p 26.59p 553573
09/07/2015 27.58p 27.58p 26.83p 27.08p 225874
08/07/2015 28.33p 28.47p 26.69p 27.58p 209233
07/07/2015 28.95p 29.08p 28.33p 28.33p 99639
06/07/2015 29.32p 29.32p 28.04p 28.95p 306983
03/07/2015 29.07p 29.56p 28.71p 29.32p 10096
02/07/2015 28.82p 29.17p 28.57p 29.07p 107151
01/07/2015 29.07p 29.07p 28.77p 28.82p 136111
30/06/2015 29.32p 29.32p 28.33p 29.07p 50722
29/06/2015 30.06p 30.06p 26.93p 29.32p 696643
26/06/2015 30.31p 30.70p 29.71p 30.06p 30046
25/06/2015 31.06p 31.41p 30.31p 30.31p 106141
24/06/2015 31.80p 31.80p 30.96p 31.06p 40683
23/06/2015 31.80p 33.79p 31.31p 31.80p 211052
22/06/2015 31.31p 32.30p 30.81p 31.80p 82238
19/06/2015 30.06p 31.31p 29.82p 31.06p 310890
18/06/2015 30.56p 30.56p 29.82p 30.06p 148399
17/06/2015 31.68p 31.68p 30.31p 30.56p 154773
16/06/2015 31.93p 31.93p 30.96p 31.68p 94509
15/06/2015 31.18p 32.28p 30.88p 31.93p 212261
12/06/2015 31.31p 31.31p 30.81p 31.18p 159240
11/06/2015 31.80p 31.80p 30.81p 31.31p 341713
10/06/2015 32.05p 32.05p 31.31p 31.80p 139799
09/06/2015 33.29p 33.54p 31.46p 32.05p 143745
08/06/2015 30.81p 34.23p 30.51p 33.29p 599800
05/06/2015 31.31p 31.31p 29.92p 30.81p 227208
04/06/2015 32.05p 32.55p 30.03p 31.31p 337885
03/06/2015 34.04p 34.37p 31.40p 32.05p 847100
02/06/2015 39.51p 40.65p 33.10p 34.29p 1737008
01/06/2015 36.28p 44.96p 36.28p 38.02p 4339379
29/05/2015 30.56p 35.25p 30.56p 35.16p 969356
28/05/2015 30.06p 30.81p 28.82p 30.56p 877298
27/05/2015 30.06p 30.78p 29.53p 30.06p 68019
26/05/2015 30.31p 30.81p 28.91p 30.06p 135940
22/05/2015 30.06p 30.64p 28.92p 30.31p 144402
21/05/2015 30.06p 30.31p 29.33p 30.31p 54559
20/05/2015 30.31p 31.31p 29.84p 30.31p 135017
19/05/2015 29.82p 30.81p 29.82p 30.31p 145175
18/05/2015 30.31p 30.51p 29.07p 29.82p 276919
15/05/2015 30.56p 31.23p 30.31p 30.31p 9694
14/05/2015 30.81p 31.29p 30.46p 30.56p 31970
13/05/2015 31.31p 31.65p 30.39p 30.81p 417168
12/05/2015 30.06p 32.75p 30.06p 31.31p 599064
11/05/2015 28.82p 30.71p 28.42p 30.06p 230271
08/05/2015 28.82p 29.62p 27.83p 28.82p 69930
07/05/2015 28.82p 29.62p 28.23p 28.82p 22903
06/05/2015 28.57p 29.52p 28.18p 28.82p 73286
05/05/2015 28.08p 28.82p 28.08p 28.57p 174741
01/05/2015 26.59p 28.72p 26.59p 28.08p 337420
30/04/2015 24.60p 27.52p 24.60p 26.59p 328136
29/04/2015 25.34p 25.59p 24.20p 24.60p 146571
28/04/2015 26.09p 26.09p 24.47p 25.34p 223598
27/04/2015 26.09p 26.34p 25.59p 26.09p 204678
24/04/2015 26.09p 26.54p 25.53p 26.09p 25751
23/04/2015 26.09p 26.74p 25.36p 26.09p 575932
22/04/2015 26.59p 26.83p 25.54p 25.84p 259883
21/04/2015 27.83p 27.83p 25.51p 26.59p 380855
20/04/2015 28.33p 28.58p 26.96p 27.83p 126330
17/04/2015 28.33p 29.32p 27.65p 28.33p 159882
16/04/2015 28.82p 29.32p 27.55p 28.33p 191394
15/04/2015 26.83p 29.82p 26.83p 28.82p 154949
14/04/2015 26.83p 27.61p 25.90p 26.83p 163765
13/04/2015 28.57p 28.82p 26.14p 26.83p 325266
10/04/2015 25.10p 28.82p 25.10p 28.33p 356582
09/04/2015 24.35p 25.84p 24.10p 25.10p 474772
08/04/2015 23.85p 24.55p 23.85p 24.35p 109535
07/04/2015 23.23p 23.85p 22.52p 23.85p 897299
02/04/2015 22.98p 23.23p 22.30p 23.23p 581956
01/04/2015 23.98p 24.05p 22.86p 22.98p 283729
31/03/2015 23.60p 24.10p 22.42p 23.98p 776530
30/03/2015 25.47p 25.47p 24.35p 24.60p 232378
27/03/2015 25.84p 25.84p 25.34p 25.47p 174664
26/03/2015 26.09p 26.09p 25.40p 25.84p 305699
25/03/2015 26.34p 26.34p 25.74p 26.09p 81419
24/03/2015 24.97p 26.69p 24.85p 26.34p 1166152
23/03/2015 27.33p 27.33p 23.65p 24.23p 1626895
20/03/2015 27.46p 27.83p 26.49p 27.33p 486444
19/03/2015 27.46p 27.53p 27.33p 27.46p 145053
18/03/2015 27.58p 27.83p 27.38p 27.46p 94082
17/03/2015 29.07p 29.07p 27.33p 27.58p 340052
16/03/2015 29.32p 29.32p 28.82p 29.07p 119294
13/03/2015 29.32p 29.32p 28.82p 29.32p 91375
12/03/2015 29.32p 29.37p 29.07p 29.32p 36884
11/03/2015 29.32p 29.57p 28.92p 29.32p 81125
10/03/2015 30.06p 30.21p 28.82p 29.32p 312756
09/03/2015 30.19p 30.37p 29.94p 30.06p 93578
06/03/2015 30.44p 30.46p 30.19p 30.19p 178475
05/03/2015 30.19p 30.56p 30.19p 30.44p 352638
04/03/2015 30.19p 30.51p 30.04p 30.19p 565859
03/03/2015 30.56p 30.56p 29.98p 30.19p 87672
02/03/2015 30.81p 31.06p 30.39p 30.56p 62510
27/02/2015 30.56p 30.81p 30.31p 30.81p 382347
26/02/2015 30.56p 30.81p 30.12p 30.81p 213285
25/02/2015 30.56p 30.75p 30.37p 30.56p 63749
24/02/2015 30.56p 30.76p 30.31p 30.56p 171548
23/02/2015 31.06p 31.25p 29.82p 30.56p 236062
20/02/2015 31.56p 31.90p 30.61p 31.06p 51886
19/02/2015 31.68p 32.04p 30.96p 31.80p 112506
18/02/2015 30.56p 31.31p 30.31p 30.81p 196195
17/02/2015 31.06p 31.13p 30.31p 30.56p 53034
16/02/2015 31.31p 31.76p 30.97p 31.06p 39180
13/02/2015 31.31p 31.79p 31.31p 31.31p 35170
12/02/2015 31.56p 31.95p 31.31p 31.31p 59055
11/02/2015 32.30p 32.30p 31.31p 31.56p 111847
10/02/2015 32.30p 32.80p 31.80p 32.30p 50541
09/02/2015 32.30p 32.68p 31.90p 32.30p 39095
06/02/2015 32.80p 32.80p 31.90p 32.30p 40994
05/02/2015 32.80p 33.20p 32.50p 32.80p 57614
04/02/2015 33.05p 33.69p 32.30p 32.80p 198744
03/02/2015 33.05p 33.51p 32.50p 33.05p 123756
02/02/2015 32.80p 33.54p 32.30p 33.05p 44347
30/01/2015 33.05p 33.99p 32.42p 32.80p 78443
29/01/2015 33.05p 34.19p 32.42p 33.05p 109962
28/01/2015 33.05p 33.49p 32.40p 33.05p 84338
27/01/2015 33.05p 33.05p 31.80p 33.05p 75348
26/01/2015 33.29p 33.54p 32.00p 33.05p 72286
23/01/2015 33.29p 34.56p 33.15p 33.29p 15605
22/01/2015 32.80p 34.41p 32.68p 33.29p 82203
21/01/2015 32.05p 33.22p 31.72p 32.80p 109993
20/01/2015 32.05p 32.72p 31.66p 32.05p 21922
19/01/2015 31.56p 32.75p 31.56p 32.05p 33385
16/01/2015 31.80p 32.20p 31.25p 31.56p 76190
15/01/2015 32.30p 32.45p 31.01p 31.80p 97918
14/01/2015 33.05p 33.57p 32.30p 32.30p 189770
13/01/2015 32.55p 33.29p 32.42p 33.05p 71717
12/01/2015 31.80p 33.00p 31.80p 32.55p 676234
09/01/2015 31.80p 31.91p 30.81p 31.31p 183649
08/01/2015 31.68p 31.91p 31.16p 31.80p 69627
07/01/2015 31.80p 32.05p 31.31p 31.68p 366394
06/01/2015 32.80p 32.80p 31.51p 31.80p 186626
05/01/2015 33.05p 34.29p 32.30p 32.80p 101364

*Close Price adjusted for both dividends and splits