Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/04/2023 16.25p 16.50p 15.62p 15.63p 973904
25/04/2023 16.50p 16.50p 16.00p 16.25p 381107
24/04/2023 16.88p 16.88p 16.25p 16.25p 287120
21/04/2023 17.13p 17.13p 16.80p 16.88p 300136
20/04/2023 17.50p 17.50p 16.65p 17.13p 695647
19/04/2023 18.25p 18.25p 17.00p 17.50p 668475
18/04/2023 18.50p 18.70p 18.00p 18.25p 550387
17/04/2023 19.50p 21.00p 17.50p 18.50p 1445093
14/04/2023 20.50p 20.50p 19.22p 20.00p 982135
13/04/2023 19.50p 21.00p 19.00p 20.50p 1104415
12/04/2023 17.00p 20.24p 17.00p 19.50p 1704902
11/04/2023 16.75p 17.48p 16.50p 17.00p 861428
06/04/2023 16.50p 17.00p 16.00p 16.75p 1644139
05/04/2023 16.50p 17.00p 16.32p 16.50p 322892
04/04/2023 16.25p 17.00p 16.00p 16.50p 1278126
03/04/2023 16.00p 16.50p 15.67p 16.25p 271252
31/03/2023 15.38p 16.41p 15.00p 16.00p 386922
30/03/2023 15.25p 16.10p 15.06p 15.38p 1073259
29/03/2023 15.75p 15.75p 14.88p 15.25p 1404855
28/03/2023 16.25p 16.50p 15.50p 15.63p 411763
27/03/2023 16.25p 16.41p 16.00p 16.25p 720519
24/03/2023 16.75p 17.00p 16.00p 16.25p 356530
23/03/2023 16.25p 16.90p 15.50p 16.75p 475232
22/03/2023 16.25p 16.25p 15.50p 16.00p 716396
21/03/2023 16.25p 16.50p 16.01p 16.25p 735417
20/03/2023 17.00p 17.14p 16.00p 16.25p 656610
17/03/2023 16.00p 17.50p 16.00p 17.00p 318698
16/03/2023 16.25p 16.48p 15.56p 16.00p 720128
15/03/2023 15.88p 16.48p 15.88p 16.25p 864422
14/03/2023 16.50p 16.75p 15.80p 15.88p 826471
13/03/2023 16.50p 17.00p 16.26p 16.50p 347441
10/03/2023 16.75p 17.00p 16.13p 16.50p 193608
09/03/2023 17.00p 17.00p 16.50p 16.75p 272220
08/03/2023 17.25p 17.50p 17.00p 17.00p 87957
07/03/2023 17.25p 17.50p 17.00p 17.25p 182872
06/03/2023 18.00p 18.50p 17.22p 17.25p 748264
03/03/2023 17.75p 18.40p 17.63p 18.00p 336752
02/03/2023 18.00p 18.00p 17.50p 17.75p 250952
01/03/2023 18.00p 18.50p 17.82p 18.00p 137575
28/02/2023 17.75p 18.85p 17.73p 18.85p 497112
27/02/2023 17.75p 18.50p 17.50p 17.75p 481732
24/02/2023 16.50p 18.00p 16.00p 17.75p 2895993
23/02/2023 18.25p 18.50p 16.00p 16.50p 2629241
22/02/2023 20.00p 20.00p 18.25p 18.25p 728290
21/02/2023 18.25p 21.00p 18.25p 20.00p 4514038
20/02/2023 18.00p 18.50p 17.50p 18.00p 267668
17/02/2023 18.25p 18.25p 17.63p 18.00p 277624
16/02/2023 18.25p 18.50p 18.00p 18.25p 259470
15/02/2023 19.00p 19.00p 18.05p 18.25p 299831
14/02/2023 19.13p 19.50p 18.75p 19.00p 883026
13/02/2023 18.75p 19.40p 18.63p 19.13p 812948
10/02/2023 18.63p 18.63p 18.00p 18.25p 239373
09/02/2023 18.63p 19.00p 18.40p 18.63p 403834
08/02/2023 19.50p 19.50p 17.60p 18.63p 1865133
07/02/2023 19.50p 19.50p 19.00p 19.50p 175924
06/02/2023 19.75p 20.00p 19.00p 19.00p 335882
03/02/2023 19.75p 20.50p 19.50p 19.75p 412581
02/02/2023 20.00p 21.00p 19.50p 19.75p 1068765
01/02/2023 19.25p 21.00p 19.05p 20.20p 1576794
31/01/2023 20.25p 20.25p 19.00p 19.25p 652687
30/01/2023 21.25p 21.50p 20.00p 20.25p 1162700
27/01/2023 21.75p 22.00p 21.00p 21.50p 491289
26/01/2023 23.00p 23.50p 21.61p 22.00p 1149760
25/01/2023 25.00p 25.19p 21.00p 23.00p 5217776
24/01/2023 24.75p 25.50p 24.50p 25.00p 359555
23/01/2023 26.00p 26.01p 24.50p 24.80p 866832
20/01/2023 26.00p 26.30p 25.50p 25.75p 791015
19/01/2023 26.50p 26.50p 25.50p 26.00p 601422
18/01/2023 25.75p 26.90p 25.50p 26.50p 573840
17/01/2023 26.00p 27.40p 25.50p 25.80p 1487476
16/01/2023 25.00p 26.42p 24.98p 26.00p 1792479
13/01/2023 24.25p 25.50p 24.25p 25.00p 1434199
12/01/2023 24.25p 24.50p 24.00p 24.25p 315244
11/01/2023 25.00p 25.10p 24.21p 24.25p 761588
10/01/2023 25.25p 25.50p 24.89p 25.00p 591651
09/01/2023 24.75p 25.50p 24.75p 25.25p 1651307
06/01/2023 25.00p 25.00p 24.50p 24.75p 287331
05/01/2023 25.00p 25.50p 24.50p 25.00p 791979
04/01/2023 24.50p 25.62p 24.50p 25.00p 1293311
03/01/2023 24.75p 25.75p 24.10p 24.50p 703975
30/12/2022 25.00p 25.30p 24.00p 24.75p 153794
29/12/2022 25.00p 25.50p 24.40p 25.00p 404708
28/12/2022 24.50p 25.50p 24.00p 25.00p 528903
23/12/2022 24.25p 24.53p 24.00p 24.50p 266042
22/12/2022 24.25p 25.00p 24.00p 24.25p 418382
21/12/2022 23.50p 25.00p 23.50p 24.25p 596301
20/12/2022 23.50p 24.00p 23.11p 23.50p 353676
19/12/2022 23.50p 24.00p 23.00p 23.50p 180527
16/12/2022 23.25p 24.00p 23.00p 23.50p 230721
15/12/2022 24.00p 24.00p 22.02p 23.00p 637503
14/12/2022 24.00p 26.56p 24.00p 24.00p 726525
13/12/2022 25.25p 25.50p 23.30p 24.00p 674088
12/12/2022 26.50p 27.00p 24.96p 25.25p 928220
09/12/2022 26.75p 26.90p 26.00p 26.50p 1113252
08/12/2022 26.75p 28.00p 26.50p 27.00p 1348740
07/12/2022 27.75p 29.40p 26.49p 26.75p 6044838
06/12/2022 23.40p 27.00p 23.00p 27.00p 2549583
05/12/2022 23.25p 24.85p 23.25p 23.40p 1615453
02/12/2022 22.50p 23.50p 21.90p 23.25p 222008
01/12/2022 23.50p 23.75p 22.00p 22.50p 1257460
30/11/2022 23.25p 24.50p 23.25p 23.75p 1115283
29/11/2022 24.50p 25.50p 23.00p 23.25p 2746779
28/11/2022 22.75p 25.38p 22.52p 25.10p 4251582
25/11/2022 20.75p 23.00p 20.74p 22.70p 4889693
24/11/2022 19.25p 21.20p 19.00p 20.75p 1865256
23/11/2022 18.25p 19.50p 18.16p 19.00p 903690
22/11/2022 17.75p 18.50p 17.75p 18.25p 468870
21/11/2022 18.00p 18.25p 17.62p 18.00p 670974
18/11/2022 17.87p 18.15p 17.80p 18.00p 277290
17/11/2022 18.25p 18.50p 17.50p 17.87p 1025751
16/11/2022 18.75p 18.75p 18.00p 18.25p 386884
15/11/2022 18.75p 19.00p 18.50p 18.75p 421037
14/11/2022 18.50p 19.50p 18.00p 18.75p 1478541
11/11/2022 19.25p 19.25p 18.00p 18.50p 367523
10/11/2022 19.00p 19.50p 18.73p 19.00p 700340
09/11/2022 19.50p 20.00p 18.72p 19.00p 420871
08/11/2022 20.00p 20.19p 19.00p 19.50p 791755
07/11/2022 19.37p 20.50p 19.37p 20.00p 3031466
04/11/2022 18.63p 19.50p 18.63p 19.13p 1767263
03/11/2022 17.13p 18.90p 17.13p 18.63p 4215767
02/11/2022 17.13p 17.50p 16.70p 17.25p 733373
01/11/2022 17.13p 17.33p 16.50p 17.13p 1258436
31/10/2022 16.25p 19.00p 15.50p 16.75p 4301525
28/10/2022 15.25p 16.95p 15.00p 15.80p 1933391
27/10/2022 14.88p 15.30p 14.70p 15.15p 1763265
26/10/2022 15.13p 15.20p 14.16p 14.88p 3432136
25/10/2022 14.75p 18.31p 14.75p 15.40p 16114466
24/10/2022 12.75p 13.40p 12.60p 13.12p 471076
21/10/2022 12.38p 12.75p 12.03p 12.75p 582781
20/10/2022 12.75p 12.75p 12.15p 12.38p 295465
19/10/2022 13.00p 13.00p 12.50p 12.75p 408256
18/10/2022 13.12p 13.12p 12.70p 13.00p 209462
17/10/2022 13.12p 13.19p 12.75p 13.12p 90712
14/10/2022 13.25p 13.40p 12.65p 13.12p 374914
13/10/2022 13.25p 14.00p 13.25p 13.25p 542337
12/10/2022 13.25p 13.75p 13.25p 13.25p 485036
11/10/2022 13.25p 13.50p 13.00p 13.00p 52473
10/10/2022 13.63p 13.63p 13.25p 13.25p 74355
07/10/2022 13.63p 14.00p 13.30p 13.63p 706540
06/10/2022 13.25p 13.70p 13.11p 13.63p 457375
05/10/2022 12.75p 13.50p 12.60p 13.30p 571895
04/10/2022 12.63p 12.80p 12.53p 12.75p 64954
03/10/2022 12.25p 12.63p 12.25p 12.63p 113010
30/09/2022 12.25p 12.45p 12.00p 12.25p 27845
29/09/2022 12.25p 12.40p 12.00p 12.25p 544736
28/09/2022 12.75p 12.75p 12.03p 12.25p 523966
27/09/2022 12.88p 12.94p 12.50p 12.75p 92276
26/09/2022 13.00p 13.03p 12.50p 12.88p 121927
23/09/2022 13.38p 13.55p 12.83p 13.00p 1030906
22/09/2022 13.63p 13.63p 13.21p 13.38p 125893
21/09/2022 13.25p 14.34p 13.25p 13.63p 1545720
20/09/2022 13.00p 13.43p 12.50p 13.25p 408289
19/09/2022 12.88p 13.25p 12.25p 12.80p 681959
16/09/2022 12.88p 13.25p 12.25p 12.80p 681959
15/09/2022 13.25p 13.25p 13.00p 13.10p 289900
14/09/2022 13.25p 13.45p 13.00p 13.25p 181693
13/09/2022 12.63p 13.50p 12.63p 13.25p 1333980
12/09/2022 11.75p 12.90p 11.75p 12.63p 687175
09/09/2022 10.88p 11.90p 10.88p 11.75p 934788
08/09/2022 11.00p 11.10p 10.75p 10.88p 386500
07/09/2022 11.25p 11.25p 10.77p 11.00p 381407
06/09/2022 11.25p 11.50p 11.00p 11.25p 56909
05/09/2022 11.13p 11.50p 11.00p 11.25p 816921
02/09/2022 11.13p 11.25p 11.00p 11.00p 618706
01/09/2022 11.25p 11.50p 11.00p 11.13p 185155
31/08/2022 11.63p 11.70p 11.40p 11.50p 152147
30/08/2022 11.63p 11.75p 11.60p 11.63p 274688
29/08/2022 11.63p 11.63p 11.53p 11.63p 121000
26/08/2022 11.63p 11.63p 11.53p 11.63p 121000
25/08/2022 11.75p 11.75p 11.35p 11.50p 218251
24/08/2022 11.88p 12.00p 11.50p 11.75p 263961
23/08/2022 12.13p 12.13p 11.78p 11.88p 290813
22/08/2022 12.13p 12.45p 12.00p 12.25p 387033
19/08/2022 12.80p 12.80p 11.72p 12.60p 1539408
18/08/2022 12.80p 13.00p 12.60p 12.80p 155851
17/08/2022 13.12p 13.50p 12.65p 12.80p 234701
16/08/2022 12.75p 13.64p 12.50p 13.25p 829053
15/08/2022 12.75p 13.00p 12.55p 12.70p 47813
12/08/2022 12.63p 12.75p 12.38p 12.75p 158084
11/08/2022 12.63p 12.70p 12.38p 12.63p 51398
10/08/2022 12.13p 13.00p 12.00p 12.00p 27085
09/08/2022 12.25p 12.60p 12.13p 12.13p 141985
08/08/2022 12.75p 12.75p 12.13p 12.25p 529525
05/08/2022 13.00p 13.00p 12.50p 12.75p 618078
04/08/2022 13.12p 13.12p 12.81p 13.00p 115012
03/08/2022 13.38p 13.38p 13.00p 13.12p 116780
02/08/2022 13.38p 13.50p 13.26p 13.38p 34982
01/08/2022 13.63p 13.63p 13.26p 13.38p 23287
29/07/2022 13.38p 13.50p 13.26p 13.38p 93804
28/07/2022 13.88p 13.89p 13.25p 13.38p 512461
27/07/2022 14.00p 14.00p 13.55p 13.95p 232085
26/07/2022 13.75p 14.00p 13.68p 14.00p 333904
25/07/2022 13.63p 14.00p 13.50p 13.80p 1706666
22/07/2022 13.00p 13.75p 13.00p 13.75p 361786
21/07/2022 13.00p 13.45p 12.89p 13.00p 219998
20/07/2022 13.25p 13.45p 13.10p 13.25p 555131
19/07/2022 13.25p 13.48p 13.10p 13.25p 435633
18/07/2022 13.25p 13.40p 12.65p 12.75p 619287
15/07/2022 12.75p 13.00p 12.59p 12.75p 65709
14/07/2022 12.75p 12.84p 12.59p 12.75p 47630

*Close Price adjusted for both dividends and splits