Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
02/01/2015 32.80p 33.79p 32.50p 33.29p 33200
31/12/2014 32.55p 33.99p 32.55p 32.80p 146371
30/12/2014 31.56p 33.20p 31.31p 32.55p 132687
29/12/2014 31.56p 31.80p 30.81p 31.56p 59235
24/12/2014 31.80p 31.80p 31.31p 31.56p 109228
23/12/2014 32.30p 32.30p 31.31p 31.80p 313073
22/12/2014 32.05p 32.80p 31.80p 32.30p 66542
19/12/2014 32.05p 32.67p 31.13p 32.05p 151098
18/12/2014 32.05p 32.60p 30.31p 32.05p 359978
17/12/2014 31.56p 32.42p 31.56p 32.05p 24864
16/12/2014 32.80p 32.80p 30.81p 31.56p 135529
15/12/2014 34.04p 34.16p 32.31p 32.80p 139468
12/12/2014 33.79p 34.79p 33.37p 34.04p 37552
11/12/2014 34.04p 34.15p 32.92p 33.79p 90927
10/12/2014 34.54p 34.98p 33.79p 34.04p 80786
09/12/2014 34.54p 34.79p 33.99p 34.29p 237398
08/12/2014 35.28p 35.28p 34.32p 34.54p 51576
05/12/2014 35.78p 35.78p 35.00p 35.28p 78776
04/12/2014 35.78p 35.98p 35.00p 35.78p 40054
03/12/2014 35.78p 35.78p 35.08p 35.78p 8544
02/12/2014 35.78p 36.28p 35.02p 35.78p 26839
01/12/2014 36.52p 36.52p 34.79p 35.78p 166080
28/11/2014 37.02p 37.04p 35.78p 36.52p 90228
27/11/2014 37.02p 37.31p 36.28p 37.02p 79692
26/11/2014 36.77p 37.42p 36.14p 37.02p 266493
25/11/2014 37.02p 38.76p 36.28p 37.02p 998567
24/11/2014 35.78p 39.58p 35.78p 37.02p 832641
21/11/2014 34.54p 36.77p 34.06p 35.78p 176678
20/11/2014 35.03p 35.33p 32.83p 34.54p 229896
19/11/2014 36.28p 36.45p 34.39p 35.03p 120631
18/11/2014 36.28p 36.28p 35.28p 36.28p 30690
17/11/2014 35.78p 36.73p 34.95p 36.28p 118300
14/11/2014 36.08p 36.77p 35.78p 36.28p 185846
13/11/2014 35.78p 36.74p 35.28p 36.28p 116882
12/11/2014 36.28p 36.96p 35.28p 35.78p 96723
11/11/2014 36.77p 37.77p 35.66p 36.28p 169968
10/11/2014 35.78p 38.76p 35.01p 36.77p 784025
07/11/2014 34.79p 36.26p 34.74p 35.78p 195610
06/11/2014 34.79p 35.00p 34.79p 34.79p 31910
05/11/2014 36.52p 36.52p 34.29p 34.29p 130538
04/11/2014 36.52p 36.77p 35.94p 36.52p 75856
03/11/2014 37.27p 37.75p 35.89p 36.52p 410038
31/10/2014 37.77p 38.26p 36.77p 37.15p 1200680
30/10/2014 38.51p 40.24p 37.38p 38.26p 1023649
29/10/2014 36.77p 39.18p 36.33p 38.51p 341101
28/10/2014 36.77p 37.65p 35.28p 36.77p 221928
27/10/2014 37.27p 39.73p 36.40p 36.52p 799209
24/10/2014 36.03p 37.77p 35.43p 37.27p 173191
23/10/2014 35.53p 38.66p 35.53p 36.03p 634350
22/10/2014 33.54p 36.28p 32.85p 35.03p 137011
21/10/2014 33.54p 34.40p 33.06p 33.54p 9325
20/10/2014 32.80p 34.47p 32.70p 33.54p 101599
17/10/2014 32.30p 34.46p 31.62p 32.80p 189227
16/10/2014 33.79p 34.04p 31.70p 32.30p 93738
15/10/2014 33.79p 35.25p 33.29p 33.79p 304685
14/10/2014 32.55p 33.79p 31.49p 33.79p 321707
13/10/2014 30.31p 30.51p 29.82p 30.06p 92213

*Close Price adjusted for both dividends and splits