Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/05/2012 12.74p 12.95p 12.47p 12.61p 92998
30/04/2012 11.28p 13.50p 11.26p 12.74p 459524
27/04/2012 11.40p 12.61p 10.48p 12.61p 940918
26/04/2012 12.61p 12.61p 11.40p 11.52p 486406
25/04/2012 12.61p 12.66p 12.37p 12.61p 89089
24/04/2012 12.61p 12.70p 12.13p 12.37p 218151
23/04/2012 12.86p 12.94p 12.05p 12.61p 299571
20/04/2012 12.86p 13.15p 12.71p 12.86p 291231
19/04/2012 14.19p 14.19p 12.13p 12.86p 501491
18/04/2012 14.80p 15.07p 13.83p 14.19p 916992
17/04/2012 14.80p 15.27p 14.55p 14.80p 649332
16/04/2012 13.83p 15.28p 13.77p 13.95p 1141231
13/04/2012 12.61p 14.07p 12.37p 13.83p 1109665
12/04/2012 13.95p 13.95p 10.67p 12.61p 2107067
11/04/2012 16.37p 16.88p 13.58p 13.95p 1901678
10/04/2012 15.28p 17.31p 15.28p 16.37p 3098575
05/04/2012 13.58p 16.00p 13.58p 15.52p 4081540
04/04/2012 11.64p 13.84p 10.94p 13.71p 2416994
03/04/2012 11.52p 12.15p 11.21p 11.64p 882244
02/04/2012 11.40p 12.34p 11.30p 11.52p 2271039
30/03/2012 9.82p 12.61p 9.70p 11.40p 2758986
29/03/2012 9.34p 10.04p 9.27p 9.82p 884372
28/03/2012 8.49p 10.09p 8.37p 9.34p 1655395
27/03/2012 7.88p 8.68p 7.84p 8.49p 432153
26/03/2012 8.25p 8.30p 7.68p 7.88p 273048
23/03/2012 8.73p 8.73p 7.96p 8.25p 351506
22/03/2012 9.22p 9.33p 8.49p 8.73p 656890
21/03/2012 8.25p 10.19p 8.25p 9.22p 2975062
20/03/2012 7.40p 8.64p 7.23p 8.25p 649744
19/03/2012 7.40p 7.40p 7.03p 7.40p 322512
16/03/2012 7.40p 7.42p 7.03p 7.40p 231097
15/03/2012 7.52p 7.70p 7.16p 7.40p 595488
14/03/2012 7.16p 7.98p 7.16p 7.75p 614600
13/03/2012 6.79p 7.28p 6.79p 7.16p 507089
12/03/2012 6.55p 6.94p 6.55p 6.79p 368401
09/03/2012 7.03p 7.03p 6.31p 6.55p 619366
08/03/2012 7.03p 7.03p 6.79p 6.79p 184851
07/03/2012 6.79p 7.14p 6.79p 7.03p 379421
06/03/2012 6.55p 7.28p 6.55p 6.79p 1218232
05/03/2012 5.46p 7.28p 5.46p 6.55p 686828
02/03/2012 5.46p 5.46p 5.36p 5.46p 0
01/03/2012 5.46p 5.46p 5.36p 5.46p 3925
29/02/2012 5.46p 5.82p 5.46p 5.46p 33882
28/02/2012 5.46p 5.82p 5.36p 5.46p 0
27/02/2012 5.46p 5.82p 5.36p 5.46p 0
24/02/2012 5.46p 5.82p 5.36p 5.46p 9791
23/02/2012 5.46p 5.82p 5.34p 5.46p 0
22/02/2012 5.34p 5.82p 5.34p 5.46p 41657
21/02/2012 5.34p 5.53p 5.34p 5.34p 53592
20/02/2012 5.34p 5.58p 5.34p 5.34p 0
17/02/2012 5.34p 5.58p 5.34p 5.34p 50034
16/02/2012 4.97p 5.58p 4.97p 5.34p 845034
15/02/2012 4.85p 5.09p 4.85p 4.97p 77296
14/02/2012 4.73p 5.09p 4.66p 4.73p 85820
13/02/2012 4.61p 4.85p 4.61p 4.73p 10306
10/02/2012 4.61p 4.85p 4.61p 4.61p 25765
09/02/2012 4.61p 4.85p 4.54p 4.61p 0
08/02/2012 4.61p 4.85p 4.54p 4.61p 0
07/02/2012 4.85p 4.85p 4.54p 4.61p 51530
06/02/2012 4.73p 4.97p 4.68p 4.85p 131660
03/02/2012 4.73p 4.73p 4.37p 4.73p 20612
02/02/2012 4.73p 4.73p 4.37p 4.73p 46178
01/02/2012 4.73p 5.05p 4.71p 4.73p 0
31/01/2012 4.85p 5.05p 4.71p 4.73p 113086
30/01/2012 4.85p 4.85p 4.74p 4.85p 77296
27/01/2012 4.85p 4.85p 4.73p 4.85p 0
26/01/2012 4.73p 4.85p 4.73p 4.85p 240413
25/01/2012 4.73p 5.34p 3.84p 4.73p 0
24/01/2012 4.73p 5.34p 3.84p 4.73p 0
23/01/2012 5.34p 5.34p 3.84p 4.73p 234333
20/01/2012 5.34p 5.34p 5.31p 5.34p 103061
19/01/2012 5.34p 5.34p 5.34p 5.34p 0
18/01/2012 5.34p 5.34p 5.34p 5.34p 103061
17/01/2012 5.58p 5.94p 4.85p 5.34p 0
16/01/2012 5.94p 5.94p 4.85p 5.58p 618366
13/01/2012 5.94p 6.06p 5.87p 5.94p 0
12/01/2012 5.94p 6.06p 5.87p 5.94p 0
11/01/2012 6.06p 6.06p 5.87p 5.94p 618
10/01/2012 6.06p 6.19p 6.06p 6.06p 103061
09/01/2012 6.06p 6.06p 6.06p 6.06p 77296
06/01/2012 6.06p 6.11p 6.06p 6.06p 0
05/01/2012 6.06p 6.11p 6.06p 6.06p 0
04/01/2012 6.06p 6.11p 6.06p 6.06p 0
03/01/2012 6.06p 6.11p 6.06p 6.06p 0
30/12/2011 6.06p 6.11p 6.06p 6.06p 824
29/12/2011 6.06p 6.19p 5.82p 6.06p 0
28/12/2011 6.06p 6.19p 5.82p 6.06p 0
23/12/2011 6.19p 6.19p 5.82p 6.06p 98779
22/12/2011 6.19p 6.19p 6.09p 6.19p 0
21/12/2011 6.19p 6.19p 6.09p 6.19p 206122
20/12/2011 6.19p 6.31p 6.06p 6.19p 0
19/12/2011 6.31p 6.31p 6.06p 6.19p 18036
16/12/2011 6.31p 6.31p 5.82p 6.31p 0
15/12/2011 6.31p 6.31p 5.82p 6.31p 0
14/12/2011 6.31p 6.31p 5.82p 6.31p 0
13/12/2011 6.31p 6.31p 5.82p 6.31p 0
12/12/2011 6.31p 6.31p 5.82p 6.31p 0
09/12/2011 6.31p 6.31p 5.82p 6.31p 0
08/12/2011 6.31p 6.31p 5.82p 6.31p 0
07/12/2011 6.31p 6.31p 5.82p 6.31p 0
06/12/2011 6.31p 6.31p 5.82p 6.31p 72397
05/12/2011 6.31p 6.31p 6.23p 6.31p 0
02/12/2011 6.31p 6.31p 6.23p 6.31p 0
01/12/2011 6.31p 6.31p 6.23p 6.31p 0
30/11/2011 6.31p 6.31p 6.23p 6.31p 1406
29/11/2011 6.31p 6.31p 6.09p 6.31p 0
28/11/2011 6.19p 6.31p 6.09p 6.31p 40618
25/11/2011 6.19p 6.19p 5.82p 6.19p 72143
24/11/2011 6.19p 6.19p 6.06p 6.19p 0
23/11/2011 6.06p 6.19p 5.94p 6.19p 103688
22/11/2011 6.19p 6.19p 6.06p 6.06p 309
21/11/2011 6.19p 6.19p 6.06p 6.19p 20612
18/11/2011 6.19p 6.19p 6.06p 6.19p 0
17/11/2011 6.19p 6.19p 6.06p 6.19p 88397
16/11/2011 6.19p 6.19p 6.16p 6.19p 128826
15/11/2011 6.55p 6.55p 6.19p 6.19p 20612
14/11/2011 6.55p 6.55p 6.50p 6.55p 51530
11/11/2011 6.55p 6.55p 6.06p 6.55p 51530
10/11/2011 6.67p 6.67p 6.31p 6.55p 66990
09/11/2011 6.91p 6.91p 6.55p 6.67p 175204
08/11/2011 6.91p 7.03p 6.70p 6.91p 207153
07/11/2011 5.94p 7.18p 5.94p 6.91p 788679
04/11/2011 5.22p 6.02p 5.22p 5.94p 374625
03/11/2011 5.09p 5.22p 4.85p 5.22p 1204861
02/11/2011 5.09p 5.09p 4.97p 5.09p 206122
01/11/2011 5.09p 5.09p 5.00p 5.09p 0
31/10/2011 5.09p 5.09p 5.00p 5.09p 0
28/10/2011 5.09p 5.09p 5.00p 5.09p 5018
27/10/2011 4.97p 5.09p 4.97p 5.09p 360713
26/10/2011 4.97p 4.97p 4.83p 4.97p 12367
25/10/2011 5.09p 5.09p 4.85p 4.97p 36071
24/10/2011 5.34p 5.34p 5.33p 5.34p 26858
21/10/2011 5.58p 5.66p 5.34p 5.34p 41225
20/10/2011 5.09p 5.70p 4.85p 5.58p 1916000
19/10/2011 5.09p 5.09p 4.74p 5.09p 0
18/10/2011 5.09p 5.09p 4.74p 5.09p 13738
17/10/2011 5.09p 5.09p 4.87p 5.09p 12012
14/10/2011 5.09p 5.22p 4.72p 5.09p 0
13/10/2011 5.09p 5.22p 4.72p 5.09p 0
12/10/2011 5.09p 5.22p 4.72p 5.09p 0
11/10/2011 5.09p 5.22p 4.72p 5.09p 0
10/10/2011 5.22p 5.22p 4.72p 5.09p 57714
07/10/2011 5.22p 5.22p 4.85p 5.22p 55002
06/10/2011 4.37p 5.29p 4.37p 5.22p 702745
05/10/2011 4.49p 5.09p 4.25p 4.37p 0
04/10/2011 5.09p 5.09p 4.49p 4.49p 41224
03/10/2011 5.09p 5.46p 4.97p 5.09p 0
30/09/2011 5.22p 5.46p 4.97p 5.09p 0
29/09/2011 5.46p 5.46p 5.09p 5.46p 227437
28/09/2011 5.70p 5.70p 5.46p 5.46p 10306
27/09/2011 5.70p 5.94p 5.58p 5.70p 0
26/09/2011 5.82p 5.94p 5.58p 5.70p 0
23/09/2011 5.82p 5.82p 5.58p 5.82p 0
22/09/2011 5.82p 5.82p 5.58p 5.82p 0
21/09/2011 5.82p 5.82p 5.58p 5.82p 10306
20/09/2011 6.19p 6.19p 5.34p 5.82p 53757
19/09/2011 6.19p 6.19p 5.82p 6.19p 0
16/09/2011 6.19p 6.19p 5.82p 5.82p 17978
15/09/2011 6.19p 6.19p 6.06p 6.19p 0
14/09/2011 6.19p 6.19p 6.06p 6.19p 82449
13/09/2011 6.19p 6.19p 6.06p 6.19p 0
12/09/2011 6.19p 6.19p 6.06p 6.19p 0
09/09/2011 6.19p 6.19p 6.06p 6.19p 98026
08/09/2011 6.19p 6.19p 6.06p 6.19p 0
07/09/2011 6.19p 6.19p 6.06p 6.19p 0
06/09/2011 6.19p 6.19p 6.06p 6.19p 41141
05/09/2011 6.19p 6.19p 6.06p 6.19p 0
02/09/2011 6.19p 6.19p 6.06p 6.19p 0
01/09/2011 6.19p 6.19p 6.06p 6.19p 0
31/08/2011 6.19p 6.19p 6.06p 6.19p 0
30/08/2011 6.19p 6.19p 6.06p 6.19p 0
26/08/2011 6.19p 6.19p 6.06p 6.19p 0
25/08/2011 6.19p 6.19p 6.06p 6.19p 0
24/08/2011 6.19p 6.19p 6.06p 6.19p 25765
23/08/2011 6.19p 6.19p 5.82p 6.19p 0
22/08/2011 6.19p 6.19p 5.82p 6.19p 52337
19/08/2011 6.19p 6.19p 6.07p 6.19p 34428
18/08/2011 6.19p 6.19p 6.06p 6.19p 103061
17/08/2011 6.19p 6.19p 6.06p 6.19p 876018
16/08/2011 6.06p 6.06p 5.82p 6.06p 0
15/08/2011 6.06p 6.06p 5.82p 6.06p 0
12/08/2011 6.06p 6.06p 5.82p 6.06p 0
11/08/2011 6.06p 6.06p 5.82p 6.06p 8928
10/08/2011 6.06p 6.06p 5.82p 6.06p 5644
09/08/2011 5.94p 6.06p 4.85p 6.06p 0
08/08/2011 5.94p 5.94p 4.85p 5.94p 103061
05/08/2011 5.94p 5.94p 5.82p 5.94p 0
04/08/2011 5.94p 5.94p 5.82p 5.94p 10306
03/08/2011 5.94p 5.94p 5.94p 5.94p 0
02/08/2011 5.94p 5.94p 5.94p 5.94p 0
01/08/2011 5.94p 5.94p 5.94p 5.94p 0
29/07/2011 5.94p 6.05p 5.82p 5.94p 0
28/07/2011 5.94p 6.05p 5.82p 5.94p 0
27/07/2011 5.94p 6.05p 5.82p 5.94p 171802
26/07/2011 6.06p 6.11p 5.82p 5.94p 3864739
25/07/2011 6.11p 6.11p 6.11p 6.11p 0
22/07/2011 6.11p 6.11p 6.11p 6.11p 0
21/07/2011 6.11p 6.11p 6.11p 6.11p 0
20/07/2011 6.11p 6.11p 6.11p 6.11p 0
19/07/2011 6.11p 6.11p 6.11p 6.11p 0

*Close Price adjusted for both dividends and splits