Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits