Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
19/10/2015 25.10p 25.58p 24.60p 24.85p 57975
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

*Close Price adjusted for both dividends and splits