Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/05/2024 10.20p 10.70p 9.70p 10.10p 432143
29/05/2024 10.20p 10.27p 10.02p 10.20p 90352
28/05/2024 10.10p 10.50p 9.92p 10.20p 308867
24/05/2024 10.10p 10.50p 9.70p 10.10p 631989
23/05/2024 10.10p 10.50p 9.70p 10.10p 416324
22/05/2024 10.10p 10.50p 9.70p 10.10p 156890
21/05/2024 10.10p 10.10p 9.70p 10.10p 83224
20/05/2024 10.10p 10.50p 9.60p 10.10p 119852
17/05/2024 10.10p 10.50p 9.70p 10.10p 211828
16/05/2024 10.10p 10.20p 9.71p 10.10p 284226
15/05/2024 10.10p 10.25p 9.80p 10.10p 37102
14/05/2024 9.88p 10.25p 9.75p 10.10p 327257
13/05/2024 9.88p 10.25p 9.71p 9.88p 371718
10/05/2024 9.88p 10.19p 9.65p 9.88p 214593
09/05/2024 9.88p 10.25p 9.70p 9.70p 577398
08/05/2024 9.40p 10.25p 9.22p 9.88p 762868
07/05/2024 9.15p 9.50p 9.08p 9.40p 322579
03/05/2024 9.10p 9.50p 8.60p 9.15p 1054095
02/05/2024 9.25p 9.50p 8.70p 9.10p 321812
01/05/2024 9.30p 9.50p 9.00p 9.25p 180216
30/04/2024 9.55p 9.80p 8.92p 8.92p 186473
29/04/2024 9.60p 9.60p 9.30p 9.55p 198395
26/04/2024 9.60p 9.60p 9.36p 9.60p 148854
25/04/2024 9.60p 9.80p 9.40p 9.60p 114837
24/04/2024 9.60p 9.60p 9.43p 9.60p 111474
23/04/2024 9.60p 9.80p 9.42p 9.60p 319243
22/04/2024 9.40p 9.61p 9.33p 9.60p 148421
19/04/2024 9.55p 9.79p 9.40p 9.60p 244525
18/04/2024 9.55p 9.58p 9.33p 9.55p 246518
17/04/2024 9.65p 9.80p 9.30p 9.55p 256648
16/04/2024 9.75p 9.88p 9.50p 9.65p 720027
15/04/2024 10.10p 10.25p 9.70p 9.85p 922482
12/04/2024 10.00p 10.10p 9.70p 10.10p 462316
11/04/2024 9.85p 10.10p 9.70p 10.10p 291773
10/04/2024 9.85p 9.93p 9.70p 9.85p 635730
09/04/2024 10.25p 10.25p 9.65p 9.85p 528857
08/04/2024 10.25p 10.50p 9.76p 10.25p 2330152
05/04/2024 10.25p 10.40p 10.00p 10.25p 198907
04/04/2024 10.25p 10.50p 10.00p 10.25p 539948
03/04/2024 10.50p 10.70p 10.00p 10.25p 461386
02/04/2024 10.25p 11.00p 10.22p 10.50p 1501838
28/03/2024 10.25p 10.50p 10.00p 10.25p 239636
27/03/2024 10.25p 10.50p 10.13p 10.25p 271842
26/03/2024 10.50p 11.10p 10.00p 10.25p 835751
25/03/2024 10.25p 11.00p 10.00p 10.25p 464116
22/03/2024 10.50p 10.50p 10.00p 10.25p 183419
21/03/2024 10.50p 11.00p 10.00p 10.50p 166343
20/03/2024 10.25p 10.50p 10.25p 10.50p 203604
19/03/2024 10.25p 10.69p 10.00p 10.50p 561472
18/03/2024 10.25p 10.75p 10.00p 10.25p 315860
15/03/2024 10.25p 10.42p 10.25p 10.25p 85881
14/03/2024 10.50p 10.50p 10.00p 10.25p 288262
13/03/2024 10.38p 11.00p 10.38p 10.50p 82852
12/03/2024 10.38p 10.75p 10.05p 10.25p 359579
11/03/2024 11.00p 11.17p 10.38p 10.38p 115547
08/03/2024 11.25p 11.50p 10.50p 11.00p 173043
07/03/2024 11.50p 11.85p 10.60p 11.25p 545799
06/03/2024 10.50p 12.00p 10.00p 11.20p 757958
05/03/2024 10.50p 10.70p 10.00p 10.50p 93556
04/03/2024 10.50p 11.00p 10.00p 10.50p 259170
01/03/2024 10.50p 11.00p 10.25p 10.50p 250457
29/02/2024 10.25p 11.00p 10.00p 10.50p 1299226
28/02/2024 10.75p 11.00p 10.13p 10.50p 218101
27/02/2024 10.75p 11.00p 10.50p 10.75p 154963
26/02/2024 11.25p 11.25p 10.50p 10.75p 58810
23/02/2024 11.25p 11.28p 10.65p 11.25p 446361
22/02/2024 11.25p 12.00p 10.50p 11.25p 203218
21/02/2024 11.25p 12.00p 10.82p 11.25p 142356
20/02/2024 11.25p 12.00p 11.00p 11.25p 96077
19/02/2024 11.25p 11.72p 11.00p 11.25p 148102
16/02/2024 11.00p 12.00p 10.50p 11.25p 605548
15/02/2024 11.00p 11.33p 10.86p 11.00p 254008
14/02/2024 11.50p 12.00p 10.76p 11.00p 449369
13/02/2024 12.00p 12.50p 11.10p 11.50p 164276
12/02/2024 12.00p 12.01p 11.50p 12.00p 213239
09/02/2024 12.00p 12.50p 11.60p 12.00p 227429
08/02/2024 12.00p 12.50p 11.89p 12.00p 55582
07/02/2024 11.63p 12.20p 11.25p 12.00p 613901
06/02/2024 11.63p 12.00p 11.25p 11.63p 160716
05/02/2024 11.63p 11.95p 11.44p 11.63p 155604
02/02/2024 11.75p 12.00p 11.36p 11.63p 261502
01/02/2024 11.25p 12.00p 11.25p 11.75p 647582
31/01/2024 10.85p 11.44p 10.65p 11.25p 421386
30/01/2024 11.00p 11.50p 10.41p 11.30p 664742
29/01/2024 10.50p 11.00p 10.00p 10.50p 493819
26/01/2024 10.50p 11.00p 10.05p 10.45p 326188
25/01/2024 10.75p 11.00p 10.05p 10.50p 529268
24/01/2024 10.75p 10.85p 10.50p 10.75p 43717
23/01/2024 10.75p 10.75p 10.52p 10.75p 91795
22/01/2024 11.00p 11.00p 10.40p 10.75p 2208099
19/01/2024 10.88p 11.00p 10.75p 10.75p 97193
18/01/2024 10.75p 11.25p 10.75p 10.88p 1457127
17/01/2024 10.25p 11.89p 10.05p 11.00p 3381186
16/01/2024 10.25p 10.50p 10.05p 10.25p 58948
15/01/2024 10.38p 10.75p 10.00p 10.25p 922151
12/01/2024 10.75p 10.92p 10.25p 10.25p 452969
11/01/2024 10.75p 10.98p 10.50p 10.50p 72791
10/01/2024 10.88p 11.13p 10.50p 10.75p 139205
09/01/2024 10.88p 11.25p 10.50p 10.88p 557633
08/01/2024 10.75p 11.25p 10.50p 10.88p 559916
05/01/2024 10.50p 11.00p 10.00p 10.75p 251229
04/01/2024 11.00p 11.50p 10.25p 10.50p 681403
03/01/2024 11.00p 11.35p 10.68p 11.00p 132149
02/01/2024 10.75p 11.00p 10.50p 11.00p 370517
29/12/2023 10.75p 10.94p 10.50p 10.50p 135394
28/12/2023 11.00p 11.00p 10.25p 10.75p 1077723
27/12/2023 11.00p 11.50p 10.63p 11.00p 572776
22/12/2023 11.00p 11.50p 10.98p 11.00p 77477
21/12/2023 11.00p 11.50p 10.63p 11.00p 378118
20/12/2023 11.00p 11.50p 10.69p 11.00p 943208
19/12/2023 10.75p 11.00p 10.65p 11.00p 286919
18/12/2023 10.75p 11.00p 10.75p 10.75p 247213
15/12/2023 10.75p 10.88p 10.59p 10.75p 14458
14/12/2023 10.75p 11.00p 10.50p 10.75p 811982
13/12/2023 11.13p 11.13p 10.25p 10.75p 1412268
12/12/2023 10.88p 11.50p 10.75p 11.13p 895444
11/12/2023 11.13p 11.50p 10.75p 10.88p 862047
08/12/2023 11.25p 11.50p 10.70p 11.10p 684551
07/12/2023 11.75p 12.00p 11.00p 11.30p 1933726
06/12/2023 11.75p 12.00p 11.50p 11.90p 620441
05/12/2023 11.65p 12.00p 11.30p 11.80p 1552231
04/12/2023 11.25p 11.90p 11.08p 11.75p 1447482
01/12/2023 10.98p 11.80p 10.98p 11.20p 2935638
30/11/2023 12.25p 12.33p 10.80p 10.98p 1823468
29/11/2023 12.75p 12.75p 12.13p 12.25p 1198204
28/11/2023 12.88p 14.64p 12.75p 13.70p 2473221
27/11/2023 12.75p 12.80p 12.38p 12.50p 265522
24/11/2023 12.75p 12.80p 12.59p 12.75p 97487
23/11/2023 12.75p 12.96p 12.50p 12.75p 64685
22/11/2023 12.75p 12.88p 12.67p 12.75p 30606
21/11/2023 13.50p 13.50p 12.60p 12.75p 657296
20/11/2023 12.75p 14.00p 12.75p 13.50p 381847
17/11/2023 11.88p 13.00p 11.50p 12.75p 445241
16/11/2023 11.63p 12.20p 11.29p 11.88p 254055
15/11/2023 11.88p 12.75p 11.26p 11.63p 63807
14/11/2023 11.63p 12.50p 11.25p 11.88p 80877
13/11/2023 12.00p 12.50p 11.27p 11.63p 177015
10/11/2023 11.88p 12.50p 11.50p 12.00p 236020
09/11/2023 12.00p 12.50p 11.50p 11.88p 250949
08/11/2023 12.25p 12.25p 11.50p 12.00p 303794
07/11/2023 12.25p 12.48p 12.00p 12.25p 209980
06/11/2023 12.25p 12.50p 12.00p 12.25p 156109
03/11/2023 12.25p 12.50p 12.00p 12.25p 44633
02/11/2023 12.38p 12.48p 12.00p 12.25p 590972
01/11/2023 12.38p 12.71p 12.00p 12.38p 243561
31/10/2023 13.38p 13.38p 12.10p 12.38p 922710
30/10/2023 13.25p 13.50p 12.00p 12.75p 1034246
27/10/2023 13.50p 14.00p 13.00p 13.25p 270909
26/10/2023 13.50p 13.83p 13.00p 13.50p 181251
25/10/2023 13.75p 14.00p 13.50p 13.60p 140528
24/10/2023 13.75p 14.00p 13.60p 13.75p 121252
23/10/2023 13.50p 14.00p 13.00p 13.75p 153515
20/10/2023 13.25p 14.00p 12.50p 13.50p 887435
19/10/2023 14.00p 14.14p 13.50p 14.00p 93926
18/10/2023 14.00p 14.50p 13.86p 14.00p 253743
17/10/2023 14.00p 14.27p 13.80p 14.00p 110737
16/10/2023 14.50p 15.00p 14.00p 14.00p 108852
13/10/2023 14.50p 14.75p 14.00p 14.00p 144714
12/10/2023 14.75p 15.00p 14.00p 14.50p 220046
11/10/2023 14.50p 15.00p 13.33p 14.75p 1118747
10/10/2023 14.75p 15.00p 14.50p 14.75p 299856
09/10/2023 15.00p 15.30p 14.50p 14.75p 355027
06/10/2023 15.00p 15.50p 14.66p 15.00p 139890
05/10/2023 15.25p 15.50p 14.36p 15.00p 871569
04/10/2023 16.00p 16.50p 15.01p 15.25p 602742
03/10/2023 16.00p 16.37p 15.50p 16.00p 798699
02/10/2023 16.75p 17.00p 16.00p 16.25p 400312
29/09/2023 16.75p 16.93p 16.50p 16.75p 151739
28/09/2023 16.88p 17.05p 16.50p 16.75p 256935
27/09/2023 16.88p 17.25p 16.50p 16.88p 152336
26/09/2023 15.38p 17.25p 15.38p 16.88p 922965
25/09/2023 16.37p 16.50p 15.26p 15.38p 1034777
22/09/2023 16.63p 16.75p 16.20p 16.20p 489492
21/09/2023 16.88p 17.25p 16.50p 16.63p 1194762
20/09/2023 15.88p 18.30p 15.75p 17.00p 5884400
19/09/2023 15.50p 17.00p 15.50p 16.00p 5229157
18/09/2023 10.10p 14.25p 10.00p 13.12p 4974260
15/09/2023 9.50p 10.19p 9.33p 10.10p 2468945
14/09/2023 9.50p 10.00p 9.00p 9.50p 699364
13/09/2023 9.25p 9.50p 9.05p 9.50p 160187
12/09/2023 9.50p 10.00p 9.00p 9.25p 203894
11/09/2023 9.75p 9.79p 9.22p 9.50p 206868
08/09/2023 9.85p 10.00p 9.55p 9.75p 191167
07/09/2023 9.25p 10.50p 9.00p 9.85p 1523110
06/09/2023 9.25p 10.00p 9.20p 9.25p 196009
05/09/2023 8.15p 9.50p 7.59p 9.25p 2409460
04/09/2023 9.88p 10.35p 8.05p 8.15p 3256898
01/09/2023 9.75p 10.17p 9.50p 10.00p 186856
31/08/2023 9.75p 9.95p 9.50p 9.75p 233068
30/08/2023 9.75p 10.00p 9.51p 9.75p 127717
29/08/2023 9.75p 10.00p 9.55p 9.75p 281226
25/08/2023 9.75p 9.99p 9.67p 9.75p 97326
24/08/2023 9.75p 9.85p 9.63p 9.75p 291796
23/08/2023 10.25p 10.25p 9.60p 9.75p 260709
22/08/2023 10.38p 10.75p 10.05p 10.25p 284396
21/08/2023 10.50p 10.75p 10.00p 10.38p 1369522
18/08/2023 10.75p 10.75p 10.00p 10.50p 503734
17/08/2023 10.75p 11.00p 10.50p 10.75p 470736
16/08/2023 11.25p 11.40p 10.50p 10.75p 741639
15/08/2023 11.50p 11.60p 11.00p 11.25p 188327

*Close Price adjusted for both dividends and splits