Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/02/2013 38.57p 38.62p 37.49p 38.33p 105812
13/02/2013 37.11p 38.62p 36.49p 38.57p 225100
12/02/2013 37.60p 37.84p 36.02p 37.11p 362454
11/02/2013 39.05p 39.29p 36.92p 37.60p 267623
08/02/2013 39.78p 39.78p 38.23p 39.05p 191539
07/02/2013 40.75p 41.04p 38.86p 39.78p 184450
06/02/2013 39.30p 41.43p 38.81p 40.75p 654311
05/02/2013 39.54p 40.07p 37.97p 38.08p 163263
04/02/2013 39.30p 40.36p 38.47p 39.54p 386061
01/02/2013 38.08p 41.45p 37.00p 39.78p 434319
31/01/2013 38.33p 39.30p 36.00p 38.08p 997814
30/01/2013 39.78p 40.46p 37.84p 38.21p 940213
29/01/2013 41.48p 42.50p 39.07p 39.78p 529711
28/01/2013 42.21p 42.95p 39.30p 41.24p 432802
25/01/2013 42.94p 43.42p 41.33p 42.21p 97907
24/01/2013 43.66p 43.66p 40.80p 42.94p 189740
23/01/2013 43.18p 44.15p 42.15p 43.66p 328377
22/01/2013 41.72p 45.42p 41.24p 43.18p 508517
21/01/2013 40.51p 42.21p 39.80p 41.72p 517349
18/01/2013 41.24p 41.67p 40.36p 40.51p 248862
17/01/2013 42.21p 42.30p 39.78p 41.24p 449955
16/01/2013 43.18p 43.18p 38.96p 42.21p 651640
15/01/2013 43.66p 43.76p 41.84p 43.18p 313148
14/01/2013 45.12p 45.36p 42.84p 43.66p 368784
11/01/2013 47.30p 47.69p 43.95p 45.00p 930350
10/01/2013 46.57p 48.32p 45.90p 47.30p 191943
09/01/2013 47.79p 48.50p 46.38p 46.57p 183426
08/01/2013 47.79p 48.71p 47.06p 47.79p 123733
07/01/2013 47.79p 48.98p 47.06p 47.79p 384899
04/01/2013 47.54p 49.00p 46.26p 48.03p 253450
03/01/2013 49.00p 49.87p 46.14p 47.54p 540671
02/01/2013 47.06p 50.36p 46.87p 48.76p 335660
31/12/2012 46.82p 47.45p 45.60p 46.82p 55075
28/12/2012 46.57p 47.54p 45.12p 46.82p 335435
27/12/2012 47.06p 48.42p 44.66p 46.57p 349948
24/12/2012 44.15p 50.36p 44.15p 47.54p 613965
21/12/2012 38.33p 45.51p 37.89p 44.15p 942805
20/12/2012 41.24p 41.24p 35.03p 38.33p 1565090
19/12/2012 42.45p 43.66p 40.77p 41.24p 262376
18/12/2012 42.45p 42.60p 39.93p 42.45p 741585
17/12/2012 43.91p 44.15p 39.78p 42.45p 1157804
14/12/2012 45.60p 46.48p 42.69p 43.91p 510543
13/12/2012 46.57p 47.16p 44.29p 45.85p 333783
12/12/2012 48.03p 51.38p 45.60p 46.57p 642456
11/12/2012 47.54p 48.13p 45.60p 47.06p 572710
10/12/2012 50.94p 52.15p 44.87p 47.54p 708731
07/12/2012 55.79p 56.57p 48.51p 50.94p 1113022
06/12/2012 50.94p 56.57p 50.94p 54.58p 2698421
05/12/2012 47.54p 47.93p 46.57p 47.06p 173903
04/12/2012 47.54p 48.13p 46.48p 47.54p 196842
03/12/2012 46.33p 48.22p 45.89p 47.54p 515808
30/11/2012 46.33p 46.91p 45.75p 46.33p 265353
29/11/2012 46.57p 47.54p 45.60p 46.09p 646719
28/11/2012 46.82p 47.53p 46.35p 46.57p 139238
27/11/2012 46.82p 47.64p 45.99p 46.82p 154860
26/11/2012 47.54p 48.01p 46.09p 47.54p 240158
23/11/2012 46.09p 48.15p 45.51p 47.54p 537490
22/11/2012 47.54p 48.39p 45.60p 46.09p 455421
21/11/2012 47.79p 49.24p 47.16p 47.54p 218328
20/11/2012 48.51p 49.25p 46.91p 47.79p 448653
19/11/2012 46.82p 49.47p 46.77p 48.51p 532905
16/11/2012 48.03p 48.50p 45.70p 46.82p 345344
15/11/2012 49.49p 49.82p 46.57p 48.27p 555202
14/11/2012 51.43p 55.85p 48.53p 49.49p 1555967
13/11/2012 49.00p 52.24p 48.06p 51.43p 549290
12/11/2012 46.57p 50.26p 46.57p 48.51p 1191685
09/11/2012 45.36p 47.74p 43.76p 46.57p 620127
08/11/2012 47.54p 48.32p 44.75p 45.36p 305780
07/11/2012 43.66p 48.22p 42.70p 47.54p 1329414
06/11/2012 43.42p 44.34p 42.69p 43.66p 234515
05/11/2012 43.91p 44.63p 42.10p 43.42p 308450
02/11/2012 44.88p 44.94p 43.17p 43.91p 484103
01/11/2012 45.85p 47.06p 44.27p 44.88p 528733
31/10/2012 46.82p 48.76p 45.85p 45.85p 543221
30/10/2012 44.88p 47.45p 44.15p 46.57p 355587
29/10/2012 42.69p 46.48p 42.69p 45.85p 1221000
26/10/2012 42.69p 43.16p 40.56p 41.72p 348511
25/10/2012 43.06p 43.19p 40.85p 42.69p 560491
24/10/2012 44.15p 44.25p 41.63p 43.06p 467527
23/10/2012 45.60p 46.04p 43.66p 44.39p 306029
22/10/2012 45.00p 48.76p 44.34p 45.60p 702517
19/10/2012 46.82p 47.40p 43.71p 45.00p 434093
18/10/2012 46.09p 47.35p 44.63p 46.82p 203569
17/10/2012 47.30p 49.00p 44.69p 46.57p 344856
16/10/2012 48.76p 49.00p 42.85p 47.30p 1154859
15/10/2012 51.91p 55.09p 44.67p 48.76p 1274820
12/10/2012 55.79p 59.19p 48.51p 51.91p 2507238
11/10/2012 52.88p 60.64p 52.49p 58.22p 2226696
10/10/2012 52.88p 53.37p 45.60p 52.88p 1265224
09/10/2012 51.67p 56.27p 50.46p 52.88p 1737737
08/10/2012 49.97p 63.22p 43.24p 51.67p 6483894
05/10/2012 43.66p 51.33p 43.32p 49.49p 1892471
04/10/2012 41.72p 45.58p 41.72p 43.42p 1251701
03/10/2012 43.42p 44.10p 36.74p 42.21p 1580208
02/10/2012 39.30p 45.12p 38.91p 43.42p 3866074
01/10/2012 32.75p 39.78p 32.75p 39.54p 1998866
28/09/2012 30.69p 33.48p 30.47p 32.75p 417616
27/09/2012 31.17p 31.20p 29.62p 30.69p 177461
26/09/2012 31.66p 32.02p 30.95p 31.17p 298074
25/09/2012 30.56p 32.98p 30.46p 31.66p 422422
24/09/2012 30.56p 31.53p 30.10p 30.56p 341818
21/09/2012 30.81p 30.94p 30.13p 30.56p 338572
20/09/2012 31.05p 31.05p 30.47p 30.81p 196751
19/09/2012 30.08p 31.74p 30.08p 31.05p 289907
18/09/2012 31.29p 31.34p 29.11p 30.08p 628098
17/09/2012 31.29p 31.53p 31.05p 31.29p 227923
14/09/2012 32.51p 32.97p 31.05p 31.29p 596626
13/09/2012 31.66p 33.07p 31.66p 32.51p 333970
12/09/2012 32.87p 32.97p 30.08p 31.41p 483557
11/09/2012 32.63p 33.86p 32.10p 32.87p 914968
10/09/2012 31.90p 34.93p 31.90p 32.63p 1156858
07/09/2012 31.05p 32.51p 31.05p 31.90p 1487609
06/09/2012 30.69p 31.48p 30.47p 31.05p 859374
05/09/2012 30.69p 31.53p 29.38p 31.29p 1626852
04/09/2012 29.23p 31.92p 29.21p 30.08p 1163866
03/09/2012 29.84p 30.42p 28.80p 29.35p 406874
31/08/2012 30.20p 31.03p 29.11p 29.84p 532308
30/08/2012 31.53p 31.89p 29.45p 30.20p 978402
29/08/2012 31.66p 33.47p 31.44p 31.53p 1224206
28/08/2012 29.84p 34.08p 29.69p 31.66p 1858668
24/08/2012 30.08p 30.56p 28.14p 29.84p 627636
23/08/2012 29.35p 32.92p 29.35p 30.08p 1405286
22/08/2012 32.26p 32.41p 27.27p 29.59p 3305220
21/08/2012 38.57p 39.75p 30.20p 32.38p 6165688
20/08/2012 31.66p 45.60p 31.34p 38.57p 8794673
17/08/2012 24.38p 32.26p 24.38p 31.66p 6640450
16/08/2012 26.20p 27.85p 23.77p 24.38p 4444430
15/08/2012 17.59p 27.07p 17.59p 24.62p 8382524
14/08/2012 16.13p 17.95p 16.13p 17.59p 672801
13/08/2012 14.55p 16.63p 14.55p 16.13p 1510712
10/08/2012 14.55p 15.52p 14.55p 14.55p 380305
09/08/2012 14.80p 15.04p 14.55p 14.55p 337679
08/08/2012 14.43p 15.52p 14.43p 14.80p 514024
07/08/2012 14.07p 14.80p 13.92p 14.43p 245257
06/08/2012 14.07p 14.46p 13.84p 14.07p 273232
03/08/2012 13.71p 14.51p 13.71p 14.07p 123694
02/08/2012 13.95p 14.07p 13.29p 13.71p 337661
01/08/2012 13.71p 14.85p 13.63p 13.95p 382288
31/07/2012 11.89p 14.80p 11.89p 13.46p 763222
30/07/2012 11.89p 12.08p 11.81p 11.89p 124344
27/07/2012 11.28p 12.37p 11.28p 11.89p 665823
26/07/2012 11.76p 11.79p 11.20p 11.28p 166232
25/07/2012 12.25p 12.25p 11.71p 11.76p 141254
24/07/2012 12.49p 12.50p 12.18p 12.25p 373382
23/07/2012 12.25p 13.00p 12.25p 12.49p 1130860
20/07/2012 12.37p 12.46p 12.13p 12.25p 371183
19/07/2012 12.98p 13.07p 12.20p 12.37p 588758
18/07/2012 13.46p 14.00p 12.98p 12.98p 572082
17/07/2012 13.95p 13.95p 13.44p 13.46p 234835
16/07/2012 14.92p 14.92p 13.85p 13.95p 717494
13/07/2012 14.92p 15.02p 14.84p 14.92p 372407
12/07/2012 16.74p 16.96p 14.41p 14.92p 2489102
11/07/2012 16.01p 17.94p 16.01p 16.74p 1783947
10/07/2012 14.68p 16.51p 14.63p 16.01p 1615030
09/07/2012 13.83p 14.80p 13.83p 14.68p 403706
06/07/2012 14.07p 14.23p 13.64p 13.83p 304367
05/07/2012 14.19p 14.51p 14.02p 14.07p 203090
04/07/2012 14.19p 14.25p 14.10p 14.19p 492489
03/07/2012 13.71p 14.80p 13.68p 14.19p 791378
02/07/2012 12.01p 14.51p 12.01p 13.71p 1516795
29/06/2012 11.04p 12.37p 11.04p 11.89p 348725
28/06/2012 11.04p 11.40p 10.99p 11.28p 437118
27/06/2012 10.31p 11.64p 10.31p 11.04p 643824
26/06/2012 10.19p 10.43p 10.19p 10.31p 234216
25/06/2012 10.31p 10.31p 10.04p 10.19p 318556
22/06/2012 10.67p 10.92p 10.31p 10.31p 340270
21/06/2012 9.95p 11.11p 9.95p 10.55p 481621
20/06/2012 8.98p 10.67p 8.98p 9.95p 827492
19/06/2012 8.00p 9.17p 8.00p 8.98p 597863
18/06/2012 8.00p 8.00p 7.76p 8.00p 13299
15/06/2012 7.88p 8.04p 7.79p 8.00p 98886
14/06/2012 7.88p 7.88p 7.76p 7.88p 4637
13/06/2012 7.88p 7.88p 7.76p 7.88p 25896
12/06/2012 8.00p 8.00p 7.84p 7.88p 65703
11/06/2012 8.61p 8.61p 7.03p 8.00p 445291
08/06/2012 8.85p 8.88p 8.00p 8.61p 455379
07/06/2012 9.22p 9.27p 8.49p 8.85p 154341
06/06/2012 9.22p 9.27p 8.98p 9.22p 41376
01/06/2012 9.22p 9.31p 9.07p 9.22p 71842
31/05/2012 9.10p 9.31p 8.98p 9.22p 115767
30/05/2012 10.07p 10.07p 8.98p 9.10p 223516
29/05/2012 10.07p 10.07p 9.71p 10.07p 76726
28/05/2012 10.07p 10.19p 9.95p 10.19p 26796
25/05/2012 10.19p 10.49p 9.70p 10.07p 161932
24/05/2012 10.55p 10.58p 9.75p 10.19p 289756
23/05/2012 10.55p 10.62p 10.24p 10.55p 41584
22/05/2012 10.55p 10.92p 10.33p 10.55p 254310
21/05/2012 10.31p 10.98p 10.00p 10.55p 210008
18/05/2012 10.31p 10.67p 10.00p 10.31p 478670
17/05/2012 10.43p 10.67p 9.95p 10.31p 147940
16/05/2012 10.43p 10.53p 10.19p 10.43p 63447
15/05/2012 10.67p 10.67p 10.19p 10.43p 123597
14/05/2012 10.79p 12.13p 10.50p 10.67p 83668
11/05/2012 9.95p 11.55p 9.95p 10.79p 663908
10/05/2012 11.16p 11.16p 9.95p 9.95p 117072
09/05/2012 11.28p 11.32p 10.67p 11.16p 246416
08/05/2012 12.37p 12.37p 11.16p 11.28p 316149
04/05/2012 12.49p 12.49p 12.13p 12.37p 144075
03/05/2012 12.25p 12.61p 12.13p 12.49p 308285
02/05/2012 12.74p 13.31p 12.19p 12.25p 292617

*Close Price adjusted for both dividends and splits