Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/10/2021 22.75p 23.00p 21.50p 21.75p 622110
05/10/2021 21.75p 23.00p 21.50p 22.60p 873350
04/10/2021 22.25p 22.40p 21.50p 21.75p 718638
01/10/2021 22.25p 22.50p 22.00p 22.25p 318475
30/09/2021 22.00p 22.50p 21.65p 22.25p 622973
29/09/2021 22.25p 22.60p 21.50p 22.40p 102535
28/09/2021 22.25p 22.50p 21.50p 22.25p 536756
27/09/2021 22.25p 22.50p 22.00p 22.25p 571128
24/09/2021 22.00p 22.47p 22.00p 22.25p 254203
23/09/2021 21.75p 22.45p 21.50p 22.00p 411345
22/09/2021 21.75p 21.86p 21.75p 21.75p 139244
21/09/2021 21.75p 22.00p 21.60p 21.75p 280528
20/09/2021 22.10p 22.19p 21.50p 21.75p 1049077
17/09/2021 22.25p 22.77p 22.00p 22.30p 507128
16/09/2021 21.75p 22.49p 21.70p 22.25p 821270
15/09/2021 21.75p 21.85p 21.00p 21.75p 557027
14/09/2021 21.50p 22.00p 21.25p 21.75p 647474
13/09/2021 21.75p 22.00p 21.00p 21.50p 567818
10/09/2021 21.75p 22.00p 21.50p 21.80p 666789
09/09/2021 22.25p 22.25p 21.50p 21.70p 313589
08/09/2021 22.25p 22.50p 21.84p 22.25p 403983
07/09/2021 21.75p 22.60p 21.50p 22.25p 774823
06/09/2021 21.75p 22.00p 21.50p 21.75p 564998
03/09/2021 22.00p 22.17p 21.55p 21.75p 590645
02/09/2021 22.75p 22.75p 21.50p 22.00p 432855
01/09/2021 22.75p 22.90p 22.53p 22.75p 775770
31/08/2021 21.75p 23.90p 21.50p 22.75p 1561503
30/08/2021 21.50p 22.00p 21.36p 21.75p 471628
27/08/2021 21.50p 22.00p 21.36p 21.75p 321628
26/08/2021 21.50p 22.40p 21.00p 21.50p 1506176
25/08/2021 20.50p 20.50p 20.02p 20.50p 415528
24/08/2021 20.40p 21.00p 20.00p 21.00p 966362
23/08/2021 20.40p 20.80p 20.22p 20.80p 255671
20/08/2021 20.25p 20.72p 20.00p 20.40p 754204
19/08/2021 21.25p 21.50p 20.00p 20.00p 816065
18/08/2021 20.50p 22.00p 20.50p 21.25p 565836
17/08/2021 21.00p 21.40p 20.22p 20.50p 517830
16/08/2021 20.75p 21.20p 20.00p 20.70p 753612
13/08/2021 20.75p 21.00p 20.52p 20.75p 319628
12/08/2021 20.75p 21.00p 19.70p 20.75p 1244191
11/08/2021 21.25p 21.50p 20.30p 20.30p 624179
10/08/2021 21.25p 21.50p 20.40p 20.40p 2046686
09/08/2021 21.50p 21.60p 21.00p 21.25p 233697
06/08/2021 22.25p 22.50p 21.30p 21.40p 546605
05/08/2021 22.75p 23.50p 22.00p 22.25p 1405034
04/08/2021 22.50p 22.94p 22.44p 22.75p 250307
03/08/2021 22.75p 23.50p 21.89p 22.50p 1496720
02/08/2021 22.75p 23.20p 22.10p 22.75p 229224
30/07/2021 21.25p 23.29p 21.00p 22.75p 2286824
29/07/2021 19.50p 21.40p 19.00p 21.25p 2901380
28/07/2021 19.63p 19.75p 19.00p 19.60p 258324
27/07/2021 19.75p 20.00p 19.50p 19.63p 752523
26/07/2021 20.50p 20.55p 18.50p 20.50p 651535
23/07/2021 20.50p 21.40p 20.00p 20.50p 151487
22/07/2021 20.25p 21.00p 20.00p 20.50p 439867
21/07/2021 20.75p 21.00p 20.00p 20.25p 312641
20/07/2021 21.50p 21.70p 20.40p 20.75p 434181
19/07/2021 21.75p 22.50p 21.00p 21.50p 691091
16/07/2021 21.75p 22.10p 21.00p 21.75p 262112
15/07/2021 22.00p 22.50p 21.00p 21.60p 218770
14/07/2021 22.00p 23.00p 21.00p 22.00p 1206460
13/07/2021 22.25p 22.47p 21.88p 22.25p 387555
12/07/2021 22.25p 23.00p 21.72p 22.25p 173697
09/07/2021 22.00p 23.00p 21.50p 22.25p 371922
08/07/2021 22.25p 23.00p 21.60p 22.00p 304700
07/07/2021 22.25p 23.00p 21.50p 22.20p 865448
06/07/2021 21.25p 23.00p 21.25p 22.25p 471111
05/07/2021 21.50p 22.00p 21.25p 21.25p 258092
02/07/2021 21.25p 22.00p 21.22p 21.50p 115846
01/07/2021 21.75p 23.00p 21.30p 21.40p 1181222
30/06/2021 22.50p 22.50p 21.40p 21.60p 527711
29/06/2021 22.25p 22.80p 22.00p 22.00p 228847
28/06/2021 22.25p 23.00p 22.00p 22.50p 1068012
25/06/2021 21.50p 22.47p 21.00p 22.25p 895265
24/06/2021 21.50p 22.00p 21.11p 21.80p 295375
23/06/2021 21.50p 21.98p 21.15p 21.50p 663054
22/06/2021 22.50p 24.00p 21.00p 21.50p 2096796
21/06/2021 21.25p 21.50p 21.00p 21.25p 906893
18/06/2021 21.25p 21.45p 21.00p 21.00p 493849
17/06/2021 21.60p 21.60p 20.90p 20.90p 339070
16/06/2021 21.60p 22.00p 21.20p 21.50p 464486
15/06/2021 21.65p 22.15p 21.00p 21.60p 1644211
14/06/2021 21.60p 22.00p 21.00p 21.60p 566784
11/06/2021 22.50p 22.60p 21.15p 21.50p 746799
10/06/2021 23.00p 23.50p 22.00p 22.50p 1073692
09/06/2021 23.75p 24.60p 22.15p 23.00p 2831286
08/06/2021 21.00p 24.00p 21.00p 23.75p 4743729
07/06/2021 19.50p 21.80p 19.25p 21.20p 1831900
04/06/2021 19.25p 20.00p 19.00p 19.75p 1913064
03/06/2021 19.50p 20.00p 18.50p 19.25p 959565
02/06/2021 19.75p 20.00p 19.00p 19.25p 937863
01/06/2021 20.00p 20.50p 19.50p 19.80p 722900
31/05/2021 20.25p 20.50p 19.50p 20.00p 320822
28/05/2021 20.25p 20.50p 19.50p 20.00p 320822
27/05/2021 20.35p 20.37p 20.00p 20.25p 329103
26/05/2021 20.75p 20.85p 20.00p 20.30p 779619
25/05/2021 19.85p 20.90p 19.50p 20.60p 2079607
24/05/2021 20.50p 20.90p 20.00p 20.10p 833136
21/05/2021 21.00p 21.00p 19.60p 20.50p 795940
20/05/2021 21.00p 21.50p 20.25p 21.00p 200357
19/05/2021 20.50p 21.70p 20.00p 21.00p 651246
18/05/2021 20.50p 20.95p 20.00p 20.50p 450314
17/05/2021 20.15p 20.30p 19.75p 20.15p 1828990
14/05/2021 20.75p 21.00p 20.00p 20.60p 1228133
13/05/2021 21.00p 21.00p 20.50p 20.75p 486699
12/05/2021 21.00p 21.50p 20.60p 21.00p 190408
11/05/2021 21.25p 21.50p 20.00p 21.00p 854141
10/05/2021 21.25p 21.40p 20.90p 21.25p 168295
07/05/2021 21.25p 21.50p 20.66p 21.25p 406779
06/05/2021 23.25p 23.50p 21.00p 21.60p 2322373
05/05/2021 22.75p 23.53p 22.00p 23.25p 2042452
04/05/2021 22.00p 23.50p 22.00p 22.90p 1635570
03/05/2021 20.75p 22.60p 20.16p 22.00p 1476849
30/04/2021 20.75p 22.60p 20.16p 22.00p 1476849
29/04/2021 21.25p 21.50p 19.60p 20.60p 2701425
28/04/2021 22.25p 22.25p 20.51p 21.50p 1443343
27/04/2021 22.75p 22.75p 21.60p 22.20p 592346
26/04/2021 23.00p 23.18p 22.50p 23.00p 835440
23/04/2021 23.00p 23.50p 22.61p 23.00p 343648
22/04/2021 22.75p 23.50p 22.50p 23.00p 1096916
21/04/2021 22.75p 23.00p 22.43p 22.75p 570012
20/04/2021 23.00p 23.50p 21.80p 22.75p 2132361
19/04/2021 22.75p 23.60p 22.50p 23.00p 1154770
16/04/2021 22.50p 23.00p 22.00p 22.75p 407859
15/04/2021 23.00p 23.10p 22.05p 22.50p 388309
14/04/2021 23.10p 23.25p 22.11p 23.00p 716516
13/04/2021 22.90p 23.63p 22.50p 23.10p 976549
12/04/2021 22.90p 23.03p 22.50p 22.80p 467923
09/04/2021 22.90p 23.10p 22.00p 22.90p 533095
08/04/2021 22.75p 23.18p 22.00p 22.90p 1361150
07/04/2021 23.50p 24.00p 22.50p 22.90p 1604690
06/04/2021 22.50p 23.99p 22.00p 23.50p 1504971
05/04/2021 22.75p 24.00p 22.00p 23.00p 329378
02/04/2021 22.75p 24.00p 22.00p 23.00p 329378
01/04/2021 22.75p 24.00p 22.00p 23.00p 329378
31/03/2021 22.25p 23.00p 22.00p 22.75p 294524
30/03/2021 24.00p 24.00p 22.00p 22.40p 548909
29/03/2021 23.00p 25.00p 22.85p 24.00p 803734
26/03/2021 22.25p 23.48p 22.05p 23.00p 1188997
25/03/2021 23.00p 23.00p 22.00p 22.25p 304268
24/03/2021 22.75p 23.50p 22.60p 23.00p 190412
23/03/2021 23.00p 24.00p 22.60p 23.00p 305206
22/03/2021 23.25p 23.48p 22.12p 23.20p 405947
19/03/2021 23.00p 24.00p 22.86p 23.25p 325039
18/03/2021 23.50p 24.00p 22.60p 23.00p 467603
17/03/2021 24.25p 24.25p 22.65p 23.50p 671111
16/03/2021 24.75p 25.00p 24.00p 24.40p 957988
15/03/2021 24.00p 26.00p 23.50p 24.50p 852982
12/03/2021 23.25p 25.00p 22.20p 23.60p 1177358
11/03/2021 23.50p 24.22p 23.00p 23.25p 245607
10/03/2021 22.25p 25.70p 22.25p 24.00p 2517855
09/03/2021 20.85p 22.40p 20.10p 22.10p 1076940
08/03/2021 21.75p 21.82p 20.25p 21.00p 920461
05/03/2021 22.75p 22.80p 21.50p 21.75p 1160356
04/03/2021 23.75p 23.84p 22.50p 22.80p 458778
03/03/2021 23.85p 25.63p 23.15p 23.75p 1396966
02/03/2021 21.25p 24.00p 21.00p 23.85p 1708151
01/03/2021 22.75p 22.95p 21.00p 21.30p 1700805
26/02/2021 24.50p 24.85p 21.55p 23.00p 2874329
25/02/2021 24.25p 25.48p 23.50p 24.50p 1163958
24/02/2021 24.00p 25.00p 22.80p 24.25p 876790
23/02/2021 25.75p 26.50p 22.95p 24.00p 2099635
22/02/2021 24.85p 28.00p 24.50p 25.75p 3861629
19/02/2021 25.60p 26.74p 22.53p 24.50p 4325678
18/02/2021 26.25p 28.42p 25.20p 27.50p 4941504
17/02/2021 23.50p 27.00p 23.00p 26.40p 7786947
16/02/2021 20.75p 25.00p 20.50p 24.00p 10817677
15/02/2021 14.13p 28.20p 14.03p 21.00p 36447204
12/02/2021 14.00p 14.00p 13.30p 13.75p 617761
11/02/2021 13.88p 14.50p 13.75p 14.00p 655804
10/02/2021 14.13p 14.50p 13.50p 13.88p 431175
09/02/2021 14.00p 14.45p 13.75p 14.13p 600348
08/02/2021 13.88p 14.50p 13.75p 13.75p 429414
05/02/2021 13.88p 14.25p 13.88p 14.25p 242331
04/02/2021 13.50p 14.25p 13.10p 13.88p 645872
03/02/2021 13.25p 14.00p 12.00p 13.50p 3637663
02/02/2021 13.05p 14.29p 13.00p 14.25p 966923
01/02/2021 14.25p 14.25p 13.00p 13.25p 1657847
29/01/2021 14.50p 15.00p 14.00p 14.25p 795675
28/01/2021 14.75p 15.00p 14.00p 15.00p 1025166
27/01/2021 15.00p 15.15p 14.25p 14.75p 511474
26/01/2021 14.25p 15.22p 14.00p 15.00p 3864294
25/01/2021 14.25p 15.50p 13.50p 14.50p 3083203
22/01/2021 14.85p 15.03p 13.80p 14.25p 941674
21/01/2021 15.25p 15.35p 15.00p 15.00p 471166
20/01/2021 15.75p 16.00p 15.00p 15.15p 474347
19/01/2021 15.75p 16.00p 15.00p 15.75p 267940
18/01/2021 15.75p 16.00p 15.40p 15.40p 400039
15/01/2021 16.25p 16.50p 15.50p 15.75p 470224
14/01/2021 16.25p 16.50p 16.00p 16.25p 140694
13/01/2021 16.50p 16.50p 16.00p 16.25p 540723
12/01/2021 16.63p 17.00p 16.25p 16.70p 599444
11/01/2021 16.00p 17.25p 15.67p 16.90p 2726156
08/01/2021 15.75p 15.95p 15.50p 15.75p 454502
07/01/2021 15.75p 16.00p 15.00p 15.75p 923456
06/01/2021 14.25p 15.99p 14.00p 15.75p 1141176
05/01/2021 14.00p 14.50p 13.50p 14.25p 437388
04/01/2021 14.00p 14.50p 13.50p 14.00p 1035947
01/01/2021 14.25p 14.25p 13.55p 14.00p 225476
31/12/2020 14.25p 14.25p 13.55p 14.00p 225476

*Close Price adjusted for both dividends and splits