Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/10/2014 30.56p 30.81p 30.16p 30.56p 31588
06/10/2014 30.81p 30.88p 30.16p 30.56p 47969
03/10/2014 30.56p 31.11p 30.13p 30.56p 87251
02/10/2014 30.56p 30.98p 30.13p 30.56p 26011
01/10/2014 30.56p 31.16p 30.11p 30.56p 30092
30/09/2014 30.31p 30.68p 30.31p 30.31p 78960
29/09/2014 30.31p 30.81p 29.92p 30.31p 123597
26/09/2014 30.56p 30.71p 30.31p 30.56p 128542
25/09/2014 30.56p 31.31p 29.91p 30.56p 90984
24/09/2014 32.05p 32.13p 30.82p 31.06p 47731
23/09/2014 31.56p 32.05p 31.31p 32.05p 72882
22/09/2014 31.56p 31.56p 31.31p 31.56p 10509
19/09/2014 31.56p 31.62p 31.31p 31.56p 114859
18/09/2014 31.56p 31.61p 31.37p 31.56p 3104
17/09/2014 31.43p 31.80p 31.31p 31.80p 78346
16/09/2014 31.06p 31.31p 30.91p 31.31p 113586
15/09/2014 31.06p 31.25p 30.33p 31.06p 22662
12/09/2014 32.05p 32.50p 30.81p 31.06p 131913
11/09/2014 30.31p 31.96p 30.11p 31.80p 557629
10/09/2014 32.05p 32.05p 30.31p 30.31p 132734
09/09/2014 32.05p 32.32p 31.31p 32.05p 141205
08/09/2014 33.54p 33.54p 31.31p 32.05p 172982
05/09/2014 34.29p 34.29p 32.80p 33.54p 123236
04/09/2014 34.79p 35.23p 34.01p 34.29p 48133
03/09/2014 35.03p 35.43p 34.11p 34.79p 85941
02/09/2014 34.54p 35.43p 34.39p 35.03p 42363
01/09/2014 33.54p 35.23p 33.53p 34.54p 284076
29/08/2014 33.54p 34.29p 32.00p 33.54p 136592
28/08/2014 34.04p 34.79p 32.80p 33.54p 116182
27/08/2014 34.79p 34.96p 33.29p 34.04p 79812
26/08/2014 35.03p 35.58p 34.51p 34.79p 275556
22/08/2014 33.54p 35.78p 32.92p 35.28p 522573
21/08/2014 33.54p 34.29p 32.92p 33.54p 93534
20/08/2014 33.79p 35.05p 33.34p 33.54p 96725
19/08/2014 33.05p 34.09p 32.83p 33.79p 71839
18/08/2014 32.80p 33.79p 32.51p 33.05p 42598
15/08/2014 33.79p 33.79p 32.50p 32.80p 150525
14/08/2014 33.54p 34.79p 32.84p 33.79p 100806
13/08/2014 32.55p 34.01p 32.55p 33.54p 163698
12/08/2014 32.30p 33.77p 32.00p 32.55p 347603
11/08/2014 31.31p 31.31p 30.94p 31.06p 27788
08/08/2014 30.06p 31.80p 30.06p 31.31p 203324
07/08/2014 30.06p 30.06p 28.92p 30.06p 9257
06/08/2014 30.31p 30.31p 27.68p 29.07p 412677
05/08/2014 30.31p 30.69p 30.08p 30.31p 57254
04/08/2014 30.81p 31.21p 30.02p 30.31p 58035
01/08/2014 31.31p 32.80p 30.11p 30.81p 96653
31/07/2014 31.56p 31.56p 30.51p 31.31p 32696
30/07/2014 31.31p 32.10p 30.81p 31.56p 32134
29/07/2014 31.06p 31.89p 31.06p 31.31p 9629
28/07/2014 31.06p 31.08p 31.02p 31.06p 22673
25/07/2014 31.80p 31.96p 30.81p 31.06p 54912
24/07/2014 31.80p 32.10p 31.80p 31.80p 4634
23/07/2014 31.56p 32.18p 30.81p 31.80p 134742
22/07/2014 31.80p 31.80p 30.96p 31.56p 11942
21/07/2014 31.80p 32.68p 31.01p 31.80p 91871
18/07/2014 31.80p 32.50p 30.91p 31.80p 18131
17/07/2014 31.80p 32.65p 31.18p 31.80p 4148
16/07/2014 31.80p 31.80p 31.17p 31.80p 4025
15/07/2014 32.05p 32.05p 30.81p 31.80p 55950
14/07/2014 32.30p 33.47p 31.29p 32.05p 183075
11/07/2014 31.06p 33.49p 29.82p 32.30p 308997
10/07/2014 31.43p 31.43p 30.81p 31.06p 45494
09/07/2014 32.05p 32.05p 30.81p 31.43p 147549
08/07/2014 32.55p 32.55p 31.53p 32.05p 147836
07/07/2014 32.55p 32.80p 31.31p 32.55p 70965
04/07/2014 31.80p 32.78p 31.80p 32.55p 21641
03/07/2014 32.55p 33.00p 30.81p 31.80p 116753
02/07/2014 33.05p 34.77p 32.30p 33.05p 227056
01/07/2014 32.55p 33.79p 32.55p 33.05p 156385
30/06/2014 32.05p 33.79p 31.70p 32.55p 158826
27/06/2014 31.93p 32.55p 31.61p 32.05p 179474
26/06/2014 32.05p 32.70p 31.86p 31.93p 24646
25/06/2014 30.81p 32.65p 30.56p 32.05p 249936
24/06/2014 30.56p 31.31p 30.46p 30.81p 175927
23/06/2014 30.31p 30.99p 29.82p 30.56p 209284
20/06/2014 30.31p 30.81p 29.82p 30.31p 59322
19/06/2014 30.31p 30.31p 30.06p 30.31p 22704
18/06/2014 30.31p 30.31p 29.82p 30.31p 53879
17/06/2014 30.56p 30.56p 29.04p 30.31p 171293
16/06/2014 31.56p 31.56p 30.31p 30.56p 104970
13/06/2014 32.05p 32.40p 30.84p 31.56p 20625
12/06/2014 32.05p 32.57p 31.11p 32.05p 20734
11/06/2014 32.30p 32.60p 31.01p 32.05p 31095
10/06/2014 32.30p 33.10p 31.31p 32.30p 26074
09/06/2014 32.30p 33.05p 30.81p 32.30p 110033
06/06/2014 33.05p 33.05p 30.85p 32.30p 213397
05/06/2014 33.05p 33.05p 31.53p 32.05p 74622
04/06/2014 33.79p 33.79p 32.30p 33.05p 175325
03/06/2014 34.54p 35.95p 33.40p 33.79p 430627
02/06/2014 34.04p 37.23p 33.17p 34.54p 897234
30/05/2014 33.79p 34.79p 32.80p 33.79p 78913
29/05/2014 33.79p 34.79p 32.80p 33.79p 18403
28/05/2014 33.54p 34.24p 32.80p 33.79p 26258
27/05/2014 33.79p 34.75p 32.30p 33.54p 67631
23/05/2014 34.04p 34.04p 32.98p 34.04p 67934
22/05/2014 34.04p 34.04p 32.80p 34.04p 21688
21/05/2014 34.04p 34.04p 32.80p 34.04p 57846
20/05/2014 34.29p 34.29p 32.90p 34.04p 34229
19/05/2014 33.29p 35.08p 33.29p 34.29p 211918
16/05/2014 32.80p 34.19p 32.30p 33.29p 303527
15/05/2014 32.80p 34.29p 31.80p 32.80p 484017
14/05/2014 32.05p 32.80p 31.31p 31.80p 598489
13/05/2014 31.31p 32.05p 31.19p 32.05p 129666
12/05/2014 32.42p 32.42p 30.81p 31.31p 222659
09/05/2014 32.30p 32.61p 31.72p 32.42p 26557
08/05/2014 32.30p 32.79p 31.31p 32.30p 39434
07/05/2014 32.30p 33.10p 32.01p 32.30p 25240
06/05/2014 32.30p 33.05p 31.80p 32.30p 21329
02/05/2014 32.30p 33.16p 31.58p 32.30p 87357
01/05/2014 32.05p 32.59p 31.31p 32.30p 101205
30/04/2014 32.05p 32.58p 29.82p 29.82p 62101
29/04/2014 32.55p 32.75p 30.81p 32.05p 148881
28/04/2014 32.30p 32.98p 31.61p 32.55p 76405
25/04/2014 32.55p 32.55p 31.80p 32.30p 47719
24/04/2014 33.05p 33.10p 31.80p 32.55p 242498
23/04/2014 33.05p 33.22p 32.30p 33.05p 31191
22/04/2014 33.05p 33.29p 31.88p 33.05p 111325
17/04/2014 32.80p 33.42p 32.76p 33.05p 35991
16/04/2014 32.80p 33.54p 32.13p 32.80p 100482
15/04/2014 32.80p 33.72p 32.50p 32.80p 63915
14/04/2014 34.54p 34.66p 31.92p 32.80p 183497
11/04/2014 35.28p 36.01p 34.29p 34.66p 476997
10/04/2014 35.28p 36.27p 34.29p 35.28p 448458
09/04/2014 35.28p 36.77p 34.29p 35.78p 456795
08/04/2014 35.03p 36.87p 34.29p 35.28p 595575
07/04/2014 34.29p 37.47p 33.79p 35.03p 960796
04/04/2014 32.30p 35.62p 32.16p 34.29p 443068
03/04/2014 32.30p 32.52p 32.00p 32.30p 12782
02/04/2014 33.29p 33.29p 31.95p 32.30p 61338
01/04/2014 34.04p 34.04p 32.80p 33.29p 129848
31/03/2014 34.54p 34.79p 33.81p 34.04p 89246
28/03/2014 34.91p 36.40p 33.91p 34.54p 357723
27/03/2014 33.79p 36.84p 33.79p 34.91p 563901
26/03/2014 30.81p 34.29p 30.81p 33.79p 168171
25/03/2014 30.81p 31.80p 30.41p 30.81p 139376
24/03/2014 31.80p 31.93p 30.40p 30.81p 208016
21/03/2014 32.30p 32.79p 31.11p 31.80p 209494
20/03/2014 31.06p 31.80p 30.81p 30.81p 106750
19/03/2014 31.56p 31.56p 30.39p 31.06p 38826
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

*Close Price adjusted for both dividends and splits