Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/01/2022 20.50p 20.82p 20.46p 20.50p 370849
19/01/2022 21.00p 21.22p 20.00p 20.50p 226135
18/01/2022 20.75p 21.30p 20.00p 21.00p 312953
17/01/2022 21.00p 21.40p 20.00p 20.75p 550820
14/01/2022 20.75p 21.50p 20.72p 21.00p 113763
13/01/2022 21.25p 21.29p 20.30p 20.75p 340593
12/01/2022 20.75p 22.25p 20.75p 21.25p 1000828
10/01/2022 20.50p 21.50p 20.00p 20.75p 217322
07/01/2022 20.50p 21.30p 20.30p 21.00p 325132
06/01/2022 21.25p 21.79p 20.00p 20.50p 703498
05/01/2022 21.75p 22.50p 20.93p 21.50p 934048
04/01/2022 20.00p 22.00p 20.00p 21.75p 951508
03/01/2022 20.00p 20.48p 19.50p 20.00p 73884
31/12/2021 20.00p 20.48p 19.50p 20.00p 73884
30/12/2021 20.25p 21.00p 20.00p 20.00p 148548
29/12/2021 20.50p 20.80p 19.50p 20.25p 144787
28/12/2021 20.00p 21.07p 19.80p 20.50p 140975
27/12/2021 20.00p 21.07p 19.80p 20.50p 140975
24/12/2021 20.00p 21.07p 19.80p 20.50p 140975
23/12/2021 19.50p 20.40p 19.35p 20.00p 238215
22/12/2021 19.75p 20.00p 19.00p 19.50p 41084612
21/12/2021 19.75p 19.96p 19.70p 19.75p 490654
20/12/2021 20.00p 20.25p 19.75p 19.75p 121191
17/12/2021 20.00p 20.30p 19.88p 20.00p 228450
16/12/2021 21.25p 21.25p 19.96p 20.00p 571507
15/12/2021 21.50p 21.95p 21.00p 21.25p 450635
14/12/2021 22.25p 22.90p 21.00p 21.50p 1415023
13/12/2021 20.00p 22.25p 19.50p 22.25p 1306094
10/12/2021 19.75p 20.50p 19.50p 20.00p 496585
09/12/2021 19.75p 19.90p 19.61p 19.75p 388897
08/12/2021 20.00p 20.20p 19.50p 19.75p 330189
07/12/2021 20.50p 20.80p 19.75p 20.00p 354187
06/12/2021 21.00p 21.40p 20.00p 20.50p 436626
03/12/2021 20.00p 21.40p 19.50p 21.10p 1292123
02/12/2021 20.00p 20.10p 19.58p 20.00p 203069
01/12/2021 20.25p 20.25p 19.50p 19.75p 314622
30/11/2021 20.50p 20.50p 20.05p 20.25p 452794
29/11/2021 21.00p 21.25p 20.00p 20.20p 481958
26/11/2021 19.75p 21.80p 19.66p 20.75p 3016644
25/11/2021 20.50p 20.50p 19.20p 19.75p 1172009
24/11/2021 20.25p 21.00p 20.00p 20.50p 231006
23/11/2021 20.50p 20.50p 20.00p 20.25p 315037
22/11/2021 20.50p 21.00p 20.42p 20.50p 115590
19/11/2021 20.00p 20.96p 19.50p 20.50p 523177
18/11/2021 19.75p 20.50p 19.02p 20.00p 702195
17/11/2021 20.00p 20.00p 19.51p 19.75p 120029
16/11/2021 20.25p 20.50p 19.08p 20.00p 729899
15/11/2021 20.00p 20.50p 19.95p 20.25p 398246
12/11/2021 20.00p 20.34p 19.88p 20.00p 133514
11/11/2021 20.00p 20.40p 19.76p 20.00p 211470
10/11/2021 19.75p 20.23p 19.50p 20.00p 94814
09/11/2021 20.00p 20.28p 19.50p 19.75p 477451
08/11/2021 20.00p 20.50p 19.67p 20.10p 634486
05/11/2021 20.50p 20.90p 19.64p 20.00p 285311
04/11/2021 20.75p 21.00p 19.62p 20.60p 1075040
03/11/2021 19.88p 21.45p 19.50p 20.75p 1474847
02/11/2021 19.13p 20.50p 18.75p 19.88p 1686271
01/11/2021 19.75p 19.80p 18.80p 19.00p 1058318
29/10/2021 20.25p 20.38p 19.00p 19.75p 2664311
28/10/2021 21.50p 22.00p 20.00p 20.00p 1235398
27/10/2021 21.50p 21.85p 21.38p 21.50p 124221
26/10/2021 21.50p 22.00p 21.00p 21.50p 144694
25/10/2021 21.50p 21.95p 21.41p 21.50p 511100
22/10/2021 21.50p 22.00p 21.22p 21.50p 175048
21/10/2021 21.50p 22.00p 20.50p 21.50p 669732
20/10/2021 21.50p 21.55p 21.20p 21.50p 127996
19/10/2021 22.00p 22.00p 21.00p 21.50p 375043
18/10/2021 21.75p 21.82p 21.35p 21.75p 556306
15/10/2021 22.00p 22.00p 20.50p 21.75p 527446
14/10/2021 22.25p 22.50p 21.70p 22.50p 456671
13/10/2021 22.25p 22.50p 22.00p 22.25p 307074
12/10/2021 22.25p 22.45p 22.00p 22.25p 262387
11/10/2021 22.25p 22.40p 22.00p 22.10p 336234
08/10/2021 21.75p 22.50p 21.75p 22.25p 835686
07/10/2021 21.75p 21.99p 21.53p 21.75p 170982
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

*Close Price adjusted for both dividends and splits