Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
14/08/2023 11.75p 12.00p 11.15p 11.50p 46674
11/08/2023 12.00p 12.25p 11.55p 11.75p 189384
10/08/2023 12.25p 12.50p 11.50p 12.00p 483604
09/08/2023 12.50p 13.00p 12.00p 12.25p 367470
08/08/2023 11.50p 13.00p 11.50p 12.30p 1388419
07/08/2023 10.50p 12.00p 10.00p 11.50p 780143
04/08/2023 9.75p 11.00p 9.68p 10.50p 396287
03/08/2023 10.75p 10.79p 9.66p 9.75p 545179
02/08/2023 11.00p 11.00p 10.50p 10.75p 165958
01/08/2023 10.75p 11.50p 10.50p 10.60p 274155
31/07/2023 9.50p 12.00p 9.00p 10.75p 3407341
28/07/2023 9.25p 9.50p 8.95p 9.25p 614613
27/07/2023 9.75p 9.78p 9.03p 9.25p 685914
26/07/2023 9.85p 10.50p 9.50p 9.80p 284698
25/07/2023 10.75p 10.75p 10.00p 10.00p 447973
24/07/2023 10.75p 10.84p 10.51p 10.75p 148047
21/07/2023 10.65p 11.21p 10.63p 10.75p 1487007
20/07/2023 10.65p 11.00p 10.30p 10.65p 475500
19/07/2023 10.00p 10.80p 9.85p 10.65p 679756
18/07/2023 8.75p 10.64p 8.75p 9.70p 2777978
17/07/2023 9.85p 10.00p 8.65p 8.75p 3121139
14/07/2023 10.75p 11.00p 9.67p 9.85p 1494432
13/07/2023 10.50p 11.25p 10.50p 10.50p 2484359
12/07/2023 12.88p 13.00p 10.08p 10.38p 7499780
11/07/2023 13.25p 13.25p 12.55p 12.88p 435768
10/07/2023 13.25p 14.50p 13.00p 13.38p 367539
07/07/2023 12.88p 13.19p 12.63p 13.12p 96901
06/07/2023 13.25p 13.50p 12.63p 13.25p 391192
05/07/2023 13.25p 13.50p 13.18p 13.25p 252767
04/07/2023 13.25p 13.27p 13.06p 13.25p 139815
03/07/2023 13.25p 13.43p 13.00p 13.25p 79334
30/06/2023 12.75p 13.50p 12.75p 13.25p 215796
29/06/2023 13.00p 13.00p 12.24p 12.75p 353230
28/06/2023 13.25p 13.50p 12.82p 13.00p 165997
27/06/2023 13.12p 13.50p 13.07p 13.25p 149321
26/06/2023 13.25p 13.40p 12.68p 13.00p 511289
23/06/2023 13.75p 14.00p 13.25p 13.40p 595598
22/06/2023 14.25p 14.25p 13.52p 13.75p 467361
21/06/2023 14.13p 14.50p 14.00p 14.25p 522186
20/06/2023 14.25p 14.28p 14.08p 14.25p 39668
19/06/2023 14.25p 14.50p 14.00p 14.25p 213705
16/06/2023 14.35p 14.39p 14.20p 14.25p 243748
15/06/2023 14.35p 14.50p 13.88p 14.35p 595692
14/06/2023 14.35p 14.50p 14.20p 14.35p 122760
13/06/2023 14.50p 15.19p 14.25p 14.35p 646710
12/06/2023 14.48p 14.72p 14.26p 14.50p 153366
09/06/2023 14.25p 14.75p 14.00p 14.48p 231910
08/06/2023 14.88p 15.10p 14.10p 14.25p 712867
07/06/2023 14.88p 15.14p 14.65p 14.88p 139000
06/06/2023 15.50p 15.50p 14.56p 14.75p 343115
05/06/2023 15.50p 15.66p 15.37p 15.50p 199193
02/06/2023 15.38p 16.00p 15.00p 15.50p 850190
01/06/2023 14.75p 15.44p 14.70p 15.00p 648161
31/05/2023 14.25p 15.00p 14.16p 15.00p 151110
30/05/2023 14.75p 14.75p 14.00p 14.25p 1137566
26/05/2023 15.25p 15.50p 14.65p 14.75p 429803
25/05/2023 15.25p 15.50p 15.00p 15.25p 62235
24/05/2023 15.63p 15.63p 15.25p 15.25p 442399
23/05/2023 15.63p 15.69p 15.25p 15.63p 54981
22/05/2023 15.63p 16.00p 15.25p 15.63p 64462
19/05/2023 15.50p 15.80p 15.12p 15.63p 270506
18/05/2023 15.13p 15.25p 15.00p 15.25p 541143
17/05/2023 15.25p 15.35p 15.00p 15.13p 154202
16/05/2023 16.00p 16.00p 15.21p 15.63p 104134
15/05/2023 15.75p 16.20p 15.00p 16.00p 138137
12/05/2023 16.00p 16.09p 15.00p 15.75p 123315
11/05/2023 15.25p 16.35p 15.25p 16.00p 841224
10/05/2023 15.50p 15.55p 15.25p 15.25p 96018
09/05/2023 15.25p 15.90p 15.00p 15.50p 336797
05/05/2023 16.13p 16.13p 15.25p 15.25p 581279
04/05/2023 15.88p 16.13p 15.80p 16.13p 81871
03/05/2023 15.63p 16.35p 15.63p 15.88p 535684
02/05/2023 15.63p 16.00p 15.00p 15.63p 224165
28/04/2023 15.75p 15.75p 15.51p 15.65p 150700
27/04/2023 15.63p 16.00p 15.50p 15.75p 223156
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

*Close Price adjusted for both dividends and splits