Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/03/2014 32.05p 32.30p 31.31p 31.56p 111483
17/03/2014 31.80p 33.11p 31.80p 32.05p 105965
14/03/2014 31.31p 32.14p 31.04p 31.80p 65305
13/03/2014 32.30p 32.30p 30.81p 31.31p 307368
12/03/2014 32.05p 32.60p 32.05p 32.30p 27140
11/03/2014 32.30p 32.75p 29.89p 32.05p 393086
10/03/2014 32.30p 32.80p 31.90p 32.30p 28365
07/03/2014 33.29p 33.29p 32.10p 32.30p 84789
06/03/2014 33.29p 34.29p 33.29p 33.29p 70916
05/03/2014 33.54p 34.29p 33.29p 33.29p 130176
04/03/2014 32.80p 34.14p 32.43p 33.54p 236159
03/03/2014 32.80p 33.29p 32.40p 32.80p 97261
28/02/2014 32.80p 33.10p 32.40p 32.80p 37118
27/02/2014 32.80p 33.29p 32.40p 32.80p 34801
26/02/2014 34.29p 34.29p 32.80p 32.80p 131675
25/02/2014 33.29p 34.79p 33.12p 34.29p 351444
24/02/2014 33.42p 33.67p 33.12p 33.29p 167528
21/02/2014 33.42p 33.79p 33.06p 33.42p 162426
20/02/2014 33.42p 33.67p 33.29p 33.42p 67459
19/02/2014 33.67p 33.79p 32.93p 33.42p 164382
18/02/2014 33.54p 34.27p 33.29p 33.79p 184822
17/02/2014 33.54p 33.79p 32.82p 33.29p 187996
14/02/2014 33.79p 34.01p 33.38p 33.79p 70161
13/02/2014 34.04p 34.56p 33.79p 33.79p 94595
12/02/2014 36.03p 36.27p 33.35p 34.04p 283397
11/02/2014 36.77p 39.75p 35.03p 36.03p 836214
10/02/2014 34.79p 35.78p 34.29p 35.03p 206638
07/02/2014 33.29p 35.28p 33.29p 34.79p 537392
06/02/2014 33.05p 34.09p 32.65p 33.29p 141608
05/02/2014 33.54p 33.89p 32.65p 33.05p 76116
04/02/2014 33.79p 34.29p 32.95p 33.54p 63817
03/02/2014 34.29p 34.73p 32.40p 33.79p 94397
31/01/2014 34.54p 34.87p 33.74p 34.29p 62610
30/01/2014 34.79p 34.91p 34.24p 34.54p 96203
29/01/2014 34.29p 35.23p 33.29p 34.79p 70043
28/01/2014 33.54p 35.28p 33.54p 34.29p 87464
27/01/2014 33.54p 34.79p 33.10p 33.54p 95574
24/01/2014 33.79p 33.79p 32.90p 33.54p 166024
23/01/2014 34.29p 34.79p 33.29p 33.79p 147531
22/01/2014 34.29p 34.71p 33.29p 34.29p 71498
21/01/2014 34.79p 34.79p 33.29p 34.29p 160007
20/01/2014 34.29p 36.48p 33.79p 34.79p 472436
17/01/2014 32.80p 35.78p 32.80p 34.29p 182381
16/01/2014 32.80p 33.47p 32.40p 32.80p 74720
15/01/2014 33.05p 33.79p 32.42p 32.80p 125514
14/01/2014 32.55p 33.59p 32.30p 33.05p 185177
13/01/2014 30.56p 33.39p 30.56p 32.55p 154256
10/01/2014 30.56p 31.56p 29.66p 30.56p 57950
09/01/2014 32.05p 32.05p 29.12p 30.56p 135313
08/01/2014 32.05p 32.05p 31.36p 32.05p 29161
07/01/2014 32.05p 32.10p 31.31p 32.05p 52797
06/01/2014 33.54p 33.54p 29.97p 31.80p 351624
03/01/2014 33.67p 33.67p 32.18p 33.54p 125929
02/01/2014 34.29p 34.29p 32.35p 33.67p 386059
31/12/2013 34.29p 34.79p 33.79p 34.29p 41953
30/12/2013 35.03p 35.03p 33.79p 34.29p 43700
27/12/2013 35.28p 35.28p 34.29p 35.03p 87688
24/12/2013 35.28p 35.28p 34.49p 35.28p 50799
23/12/2013 35.28p 35.28p 34.39p 35.28p 59974
20/12/2013 35.28p 35.28p 34.29p 35.28p 62547
19/12/2013 34.41p 35.58p 34.24p 35.28p 64026
18/12/2013 35.28p 35.38p 34.11p 34.41p 112573
17/12/2013 36.03p 36.03p 33.80p 35.28p 490591
16/12/2013 36.77p 38.13p 35.03p 36.03p 505604
13/12/2013 36.28p 36.28p 33.79p 35.03p 512795
12/12/2013 38.26p 39.38p 35.84p 36.28p 721662
11/12/2013 35.78p 38.96p 35.13p 37.52p 1053116
10/12/2013 37.39p 38.76p 34.59p 35.53p 1621154
09/12/2013 35.53p 46.71p 30.31p 37.39p 7139771
06/12/2013 31.80p 32.19p 29.82p 30.31p 536125
05/12/2013 28.33p 32.30p 27.93p 31.80p 491722
04/12/2013 28.33p 28.82p 27.38p 28.33p 65092
03/12/2013 28.08p 28.51p 27.38p 28.33p 105228
02/12/2013 28.82p 30.17p 27.33p 28.08p 194245
29/11/2013 28.82p 29.62p 28.13p 28.82p 51284
28/11/2013 28.82p 29.72p 28.33p 28.82p 61200
27/11/2013 28.33p 29.72p 28.16p 28.82p 76949
26/11/2013 29.32p 29.62p 28.07p 28.33p 88144
25/11/2013 30.56p 30.56p 28.33p 28.82p 163830
22/11/2013 30.81p 31.41p 29.32p 29.32p 138756
21/11/2013 29.82p 31.51p 29.82p 30.81p 302621
20/11/2013 30.56p 30.61p 29.32p 30.31p 173004
19/11/2013 28.08p 32.12p 27.16p 30.56p 332393
18/11/2013 29.57p 29.82p 27.03p 28.08p 251368
15/11/2013 29.82p 30.65p 23.78p 29.82p 3226453
14/11/2013 28.57p 30.95p 27.83p 29.82p 297421
13/11/2013 26.83p 29.27p 26.83p 27.83p 361098
12/11/2013 26.83p 27.31p 26.64p 26.83p 206489
11/11/2013 27.83p 27.83p 26.51p 26.83p 236284
08/11/2013 27.58p 27.58p 26.35p 26.83p 377727
07/11/2013 28.82p 28.97p 27.34p 27.58p 227998
06/11/2013 28.70p 29.27p 28.33p 28.82p 234276
05/11/2013 29.32p 29.56p 28.37p 28.70p 238631
04/11/2013 29.82p 29.92p 28.83p 29.32p 138158
01/11/2013 29.82p 30.21p 28.82p 29.82p 265146
31/10/2013 30.56p 30.56p 28.53p 29.82p 195299
30/10/2013 30.56p 31.01p 29.92p 30.56p 124281
29/10/2013 30.06p 31.14p 29.63p 30.56p 223858
28/10/2013 31.06p 31.41p 29.57p 30.06p 231305
25/10/2013 31.06p 31.61p 30.31p 31.06p 111814
24/10/2013 31.06p 31.75p 30.62p 31.06p 140932
23/10/2013 29.57p 31.26p 29.30p 31.06p 285783
22/10/2013 31.80p 31.80p 28.03p 29.57p 1354159
21/10/2013 32.30p 32.40p 29.82p 31.31p 568758
18/10/2013 32.30p 32.70p 31.61p 32.30p 937357
17/10/2013 31.80p 32.30p 30.81p 32.30p 391236
16/10/2013 32.55p 33.00p 31.80p 32.30p 257694
15/10/2013 32.80p 32.80p 31.01p 32.55p 285585
14/10/2013 34.29p 35.18p 31.80p 32.80p 278328
11/10/2013 35.28p 36.08p 33.81p 34.29p 221725
10/10/2013 31.31p 36.57p 31.31p 35.28p 788371
09/10/2013 29.32p 31.61p 28.98p 31.31p 448598
08/10/2013 29.57p 29.62p 28.82p 29.32p 312793
07/10/2013 31.06p 31.06p 28.62p 29.57p 754131
04/10/2013 32.30p 32.30p 30.34p 31.06p 471346
03/10/2013 32.30p 32.30p 30.86p 32.30p 513589
02/10/2013 38.51p 38.51p 30.82p 32.30p 1815353
01/10/2013 40.25p 40.72p 36.92p 38.51p 638638
30/09/2013 39.51p 40.45p 38.76p 39.75p 338517
27/09/2013 39.51p 39.75p 37.77p 39.51p 326385
26/09/2013 40.25p 40.25p 38.46p 39.51p 156293
25/09/2013 39.75p 40.95p 37.77p 40.25p 487146
24/09/2013 37.77p 42.64p 37.77p 39.75p 831098
23/09/2013 37.27p 41.74p 36.48p 41.74p 155577
20/09/2013 37.77p 37.77p 36.29p 37.27p 216529
19/09/2013 37.27p 38.61p 37.07p 37.77p 443328
18/09/2013 36.28p 37.77p 35.23p 37.27p 244157
17/09/2013 37.27p 37.77p 35.03p 36.28p 227214
16/09/2013 37.77p 38.76p 36.78p 37.77p 457393
13/09/2013 35.78p 38.96p 35.65p 37.77p 841942
12/09/2013 35.53p 36.38p 34.59p 35.78p 853557
11/09/2013 34.29p 36.23p 34.29p 35.53p 879678
10/09/2013 32.55p 34.69p 32.00p 34.29p 199883
09/09/2013 33.79p 34.09p 31.82p 32.55p 438051
06/09/2013 33.54p 33.91p 32.85p 33.54p 173781
05/09/2013 33.54p 34.09p 32.86p 33.54p 169889
04/09/2013 34.54p 34.54p 32.80p 33.29p 383049
03/09/2013 35.28p 36.72p 34.11p 34.54p 517653
02/09/2013 33.79p 33.79p 32.80p 33.29p 378983
30/08/2013 33.05p 34.29p 32.32p 33.79p 475505
29/08/2013 34.04p 34.56p 32.72p 33.05p 132326
28/08/2013 34.29p 35.58p 33.00p 34.04p 246415
27/08/2013 33.29p 34.28p 32.33p 33.54p 905389
23/08/2013 34.29p 34.69p 32.40p 33.29p 277777
22/08/2013 34.79p 34.90p 33.31p 34.29p 143584
21/08/2013 34.79p 35.00p 32.95p 34.79p 211374
20/08/2013 34.66p 35.28p 34.44p 34.79p 463870
19/08/2013 36.03p 36.03p 33.62p 34.66p 585182
16/08/2013 36.28p 36.97p 35.08p 36.03p 389221
15/08/2013 37.27p 38.25p 35.08p 36.28p 395947
14/08/2013 37.27p 38.31p 36.38p 37.27p 331607
13/08/2013 37.27p 38.56p 37.07p 37.27p 574452
12/08/2013 37.27p 38.25p 36.33p 37.27p 464377
09/08/2013 37.77p 38.76p 37.27p 37.27p 809531
08/08/2013 37.02p 39.08p 36.59p 37.77p 1748795
07/08/2013 37.77p 37.77p 34.59p 37.02p 923212
06/08/2013 37.27p 39.74p 36.28p 37.77p 957170
05/08/2013 33.54p 38.25p 33.29p 37.27p 1872220
02/08/2013 32.30p 33.79p 32.30p 33.29p 164413
01/08/2013 33.05p 33.54p 31.81p 32.30p 651047
31/07/2013 35.03p 35.27p 32.80p 33.05p 120519
30/07/2013 32.67p 35.88p 32.67p 35.03p 688784
29/07/2013 34.04p 34.04p 32.15p 32.67p 258162
26/07/2013 36.03p 37.17p 32.81p 34.04p 1457624
25/07/2013 39.38p 40.00p 35.08p 36.52p 1050796
24/07/2013 36.03p 40.25p 36.03p 39.38p 1236612
23/07/2013 32.80p 37.07p 32.80p 36.03p 1773470
22/07/2013 28.57p 33.29p 28.47p 32.05p 2035182
19/07/2013 25.10p 29.69p 24.85p 28.82p 1777465
18/07/2013 23.23p 25.27p 22.87p 24.85p 682509
17/07/2013 23.85p 23.85p 22.37p 23.23p 366810
16/07/2013 23.98p 23.98p 22.61p 23.36p 484907
15/07/2013 24.85p 24.85p 22.67p 23.98p 1468462
12/07/2013 25.84p 27.58p 23.85p 24.85p 2189358
11/07/2013 28.20p 29.02p 27.43p 27.58p 803663
10/07/2013 27.83p 29.82p 24.85p 28.20p 3912638
09/07/2013 33.79p 41.74p 25.71p 27.83p 8697103
08/07/2013 48.03p 49.00p 47.74p 48.03p 168307
05/07/2013 48.76p 49.05p 47.37p 48.03p 441671
04/07/2013 46.57p 49.97p 46.57p 48.76p 880291
03/07/2013 47.79p 48.42p 46.38p 46.57p 219277
02/07/2013 46.09p 49.29p 46.09p 47.79p 1173662
01/07/2013 44.15p 47.45p 44.03p 46.33p 529603
28/06/2013 44.15p 44.39p 43.91p 44.03p 262632
27/06/2013 44.15p 44.61p 43.66p 44.15p 153456
26/06/2013 44.15p 44.63p 43.81p 44.15p 216182
25/06/2013 45.12p 45.94p 43.69p 44.15p 272299
24/06/2013 45.60p 46.57p 44.05p 45.12p 325836
21/06/2013 46.82p 48.22p 43.95p 44.63p 1164602
20/06/2013 41.97p 50.94p 41.97p 46.82p 1697724
19/06/2013 41.00p 43.57p 41.00p 41.97p 297060
18/06/2013 39.90p 41.63p 39.78p 41.48p 809537
17/06/2013 39.66p 40.51p 39.63p 39.90p 252576
14/06/2013 39.66p 40.46p 39.38p 39.66p 105038
13/06/2013 39.66p 40.27p 38.83p 39.66p 100559
12/06/2013 40.15p 40.15p 39.01p 39.66p 210628
11/06/2013 40.39p 40.48p 39.78p 40.15p 149763
10/06/2013 40.63p 41.00p 40.16p 40.39p 141158
07/06/2013 40.39p 41.56p 40.27p 40.63p 167060
06/06/2013 41.00p 41.81p 40.16p 40.39p 319488

*Close Price adjusted for both dividends and splits