Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/12/2020 15.75p 16.00p 13.50p 14.20p 1328647
29/12/2020 16.75p 16.93p 15.21p 15.75p 925050
28/12/2020 16.75p 17.00p 16.00p 16.75p 359970
25/12/2020 16.75p 17.00p 16.00p 16.75p 359970
24/12/2020 16.75p 17.00p 16.00p 16.75p 359970
23/12/2020 16.75p 17.00p 16.50p 16.50p 1105491
22/12/2020 15.50p 17.85p 15.50p 17.00p 2282819
21/12/2020 13.75p 15.93p 13.75p 15.60p 1677656
18/12/2020 13.00p 14.50p 13.00p 13.75p 2708558
17/12/2020 11.25p 12.50p 11.22p 12.00p 675937
16/12/2020 10.75p 11.50p 10.50p 11.25p 522854
15/12/2020 10.65p 11.25p 10.50p 10.75p 504700
14/12/2020 10.65p 10.88p 10.34p 10.65p 1676171
11/12/2020 10.85p 10.85p 10.13p 10.65p 524148
10/12/2020 10.85p 10.99p 10.50p 10.85p 247367
09/12/2020 11.25p 11.25p 10.70p 10.85p 534659
08/12/2020 11.25p 11.60p 11.00p 11.25p 393923
07/12/2020 11.35p 11.59p 11.00p 11.25p 779834
04/12/2020 11.88p 11.88p 11.50p 11.60p 216228
03/12/2020 11.88p 11.88p 11.75p 11.88p 148546
02/12/2020 11.63p 12.00p 11.63p 11.88p 579808
01/12/2020 11.63p 11.64p 11.50p 11.63p 194751
30/11/2020 11.75p 11.86p 11.50p 11.63p 71277
27/11/2020 11.75p 12.00p 11.50p 11.75p 309429
26/11/2020 12.00p 12.10p 11.50p 12.00p 306646
25/11/2020 11.25p 12.50p 11.25p 12.50p 645808
24/11/2020 11.50p 12.00p 11.20p 12.00p 1636045
23/11/2020 11.50p 11.99p 11.00p 11.50p 355518
20/11/2020 11.50p 12.00p 11.33p 11.50p 347929
19/11/2020 11.75p 12.00p 11.17p 11.50p 537054
18/11/2020 11.75p 11.92p 11.50p 11.75p 818079
17/11/2020 12.75p 12.85p 11.50p 11.75p 799104
16/11/2020 12.25p 13.50p 12.11p 12.75p 1682791
13/11/2020 11.38p 12.45p 11.38p 12.45p 1221361
12/11/2020 11.13p 11.50p 10.51p 11.38p 2147508
10/11/2020 13.38p 13.40p 11.70p 11.75p 3199613
09/11/2020 15.50p 16.00p 12.30p 13.38p 2226366
06/11/2020 15.50p 16.00p 15.15p 15.50p 418568
05/11/2020 15.00p 15.90p 14.77p 15.50p 254419
04/11/2020 14.50p 15.40p 14.50p 15.00p 429868
03/11/2020 13.75p 14.90p 13.75p 14.50p 1113535
02/11/2020 13.63p 14.00p 13.50p 13.75p 364490
30/10/2020 14.88p 14.88p 13.50p 13.63p 887365
29/10/2020 14.75p 14.88p 14.50p 14.88p 51583
28/10/2020 15.00p 16.50p 14.50p 15.00p 1438303
27/10/2020 14.13p 15.50p 13.80p 15.20p 684494
26/10/2020 14.25p 14.25p 13.75p 13.75p 297441
23/10/2020 14.25p 14.30p 14.00p 14.25p 375859
22/10/2020 14.25p 14.44p 14.00p 14.25p 430241
21/10/2020 14.25p 14.50p 14.00p 14.25p 435803
20/10/2020 14.52p 14.60p 14.05p 14.25p 517831
19/10/2020 14.88p 14.88p 14.50p 14.65p 385011
16/10/2020 15.75p 15.93p 14.30p 14.50p 909270
15/10/2020 16.25p 16.43p 15.50p 15.75p 304986
14/10/2020 17.00p 17.22p 15.50p 16.25p 2125243
13/10/2020 17.38p 18.25p 16.50p 17.00p 1307777
12/10/2020 13.88p 18.35p 13.88p 17.38p 2904766
09/10/2020 15.75p 16.20p 15.70p 16.00p 327570
08/10/2020 16.25p 16.30p 15.60p 16.00p 594306
07/10/2020 16.40p 16.75p 16.00p 16.25p 1090450
06/10/2020 16.00p 16.47p 15.53p 16.40p 1105280
05/10/2020 17.25p 17.33p 15.72p 16.25p 1789812
02/10/2020 18.25p 20.90p 16.90p 17.25p 5068428
01/10/2020 16.50p 17.39p 16.30p 16.75p 710263
30/09/2020 17.13p 17.36p 16.05p 16.75p 919478
29/09/2020 16.75p 17.50p 16.51p 17.13p 754388
28/09/2020 16.00p 17.45p 15.93p 17.05p 1679099
25/09/2020 15.50p 16.50p 15.50p 16.25p 782114
24/09/2020 16.63p 16.66p 15.00p 15.50p 884390
23/09/2020 15.63p 16.95p 15.44p 16.63p 1970220
22/09/2020 15.25p 17.50p 15.05p 15.50p 2533609
21/09/2020 12.75p 15.40p 12.53p 15.13p 2052315
18/09/2020 13.25p 13.50p 12.75p 12.88p 1546498
17/09/2020 14.62p 14.62p 13.00p 13.25p 3271679
16/09/2020 16.25p 16.41p 14.25p 14.62p 3904563
15/09/2020 15.50p 18.00p 15.50p 16.25p 5179923
14/09/2020 12.75p 15.96p 12.57p 15.50p 7623244
11/09/2020 11.63p 13.50p 11.56p 12.90p 6534492
10/09/2020 10.63p 12.10p 10.26p 11.63p 2277830
09/09/2020 11.13p 11.50p 10.50p 10.63p 2066558
08/09/2020 9.15p 12.50p 9.15p 11.10p 12560014
07/09/2020 8.60p 9.30p 8.59p 9.15p 1988586
04/09/2020 8.35p 8.80p 8.30p 8.80p 1967824
03/09/2020 8.25p 8.72p 8.22p 8.35p 1109342
02/09/2020 8.35p 9.00p 8.25p 8.25p 1039740
01/09/2020 8.25p 8.74p 8.08p 8.35p 1428395
31/08/2020 8.15p 8.50p 7.85p 8.25p 2014147
28/08/2020 8.15p 8.50p 7.85p 8.25p 2014147
27/08/2020 7.75p 9.40p 7.75p 7.95p 4779706
26/08/2020 7.25p 7.50p 7.20p 7.35p 514005
25/08/2020 7.50p 7.50p 7.00p 7.25p 456681
24/08/2020 7.65p 7.70p 7.00p 7.50p 229392
21/08/2020 7.65p 7.85p 7.06p 7.65p 358140
20/08/2020 7.75p 7.93p 7.37p 7.65p 244705
19/08/2020 7.40p 8.00p 7.35p 7.75p 1530548
18/08/2020 7.25p 8.00p 7.06p 7.40p 919734
17/08/2020 7.10p 7.40p 7.01p 7.25p 1128573
14/08/2020 7.25p 7.30p 7.05p 7.10p 556566
13/08/2020 6.85p 7.80p 6.75p 7.25p 3817875
12/08/2020 6.95p 7.50p 6.50p 7.00p 2618435
11/08/2020 6.90p 7.10p 6.84p 6.95p 1201960
10/08/2020 6.95p 7.00p 6.84p 6.90p 711317
07/08/2020 6.95p 7.05p 6.80p 6.95p 229899
06/08/2020 6.85p 7.10p 6.85p 6.95p 342692
05/08/2020 6.75p 7.00p 6.75p 6.85p 546638
04/08/2020 6.60p 6.99p 6.23p 6.75p 1858272
03/08/2020 6.95p 6.95p 6.50p 6.60p 285917
31/07/2020 7.05p 7.05p 6.82p 6.95p 492221
30/07/2020 6.65p 7.15p 6.65p 7.00p 937050
29/07/2020 6.90p 6.90p 6.58p 6.65p 1265195
28/07/2020 6.95p 7.17p 6.75p 6.90p 409302
27/07/2020 6.40p 7.50p 6.35p 6.95p 1487655
24/07/2020 6.65p 6.70p 6.29p 6.40p 760675
23/07/2020 6.60p 7.00p 6.00p 6.65p 3907369
22/07/2020 6.00p 7.98p 5.70p 6.60p 4609117
21/07/2020 6.25p 7.00p 6.25p 6.85p 3165499
20/07/2020 5.40p 6.42p 5.30p 6.25p 2001986
17/07/2020 5.30p 5.50p 5.15p 5.35p 808118
16/07/2020 5.25p 5.35p 5.07p 5.30p 594157
15/07/2020 5.40p 5.44p 5.12p 5.25p 214476
14/07/2020 5.45p 5.45p 5.15p 5.40p 141765
13/07/2020 5.45p 5.53p 5.31p 5.45p 133725
10/07/2020 5.45p 5.54p 5.31p 5.40p 285064
09/07/2020 5.50p 5.70p 5.32p 5.45p 341710
08/07/2020 5.35p 5.55p 5.27p 5.50p 651376
07/07/2020 5.45p 5.45p 5.20p 5.35p 297955
06/07/2020 5.65p 5.80p 5.32p 5.45p 1093549
03/07/2020 5.65p 5.80p 5.52p 5.65p 234467
02/07/2020 5.55p 5.68p 5.37p 5.65p 197811
01/07/2020 5.35p 5.59p 5.35p 5.55p 502649
30/06/2020 5.55p 5.60p 5.31p 5.35p 979749
29/06/2020 5.75p 5.89p 5.50p 5.55p 979058
26/06/2020 6.25p 6.26p 5.75p 5.75p 428500
25/06/2020 6.25p 6.28p 6.07p 6.25p 475607
24/06/2020 6.00p 6.45p 5.85p 6.25p 1159234
23/06/2020 5.75p 5.90p 5.58p 5.70p 804125
22/06/2020 5.95p 6.10p 5.70p 5.75p 496510
19/06/2020 6.15p 6.20p 5.83p 6.10p 783322
18/06/2020 5.95p 6.25p 5.75p 6.15p 461144
17/06/2020 5.85p 6.05p 5.85p 5.95p 158644
16/06/2020 5.85p 6.03p 5.82p 6.00p 741120
15/06/2020 5.85p 6.17p 5.68p 5.85p 215737
12/06/2020 6.00p 6.35p 5.80p 5.95p 1874535
11/06/2020 5.85p 6.44p 5.70p 6.00p 1636978
10/06/2020 5.65p 5.90p 5.54p 5.85p 493002
09/06/2020 5.75p 5.75p 5.50p 5.65p 602324
08/06/2020 5.65p 5.80p 5.55p 5.75p 759758
05/06/2020 5.65p 5.78p 5.35p 5.65p 785801
04/06/2020 5.75p 5.78p 5.51p 5.65p 584743
03/06/2020 5.85p 5.94p 5.62p 5.75p 931730
02/06/2020 5.60p 5.94p 5.57p 5.85p 798263
01/06/2020 5.80p 5.91p 5.52p 5.60p 359991
29/05/2020 6.00p 6.14p 5.60p 5.80p 1014679
28/05/2020 6.15p 6.17p 5.80p 6.00p 702138
27/05/2020 6.45p 6.49p 6.01p 6.15p 1076924
26/05/2020 6.50p 6.65p 6.42p 6.45p 963231
25/05/2020 6.45p 6.59p 6.33p 6.50p 1194741
22/05/2020 6.45p 6.59p 6.33p 6.50p 1194741
21/05/2020 6.45p 6.56p 6.42p 6.45p 854091
20/05/2020 6.60p 6.69p 6.42p 6.45p 698282
19/05/2020 6.55p 6.68p 6.50p 6.60p 649777
18/05/2020 6.75p 7.42p 6.30p 6.55p 2904442
15/05/2020 7.00p 7.07p 6.50p 6.60p 1270699
14/05/2020 7.10p 7.18p 6.76p 7.00p 977293
13/05/2020 7.10p 7.19p 7.01p 7.10p 1148202
12/05/2020 7.70p 7.80p 7.03p 7.05p 2830883
11/05/2020 7.55p 8.00p 7.26p 7.70p 1417663
08/05/2020 8.25p 8.47p 7.21p 7.50p 2155699
07/05/2020 8.25p 8.47p 7.21p 7.50p 2155699
06/05/2020 7.30p 8.70p 7.20p 8.15p 4685388
05/05/2020 8.15p 8.22p 7.03p 7.15p 3128481
04/05/2020 8.25p 9.17p 8.05p 8.05p 3134359
01/05/2020 8.15p 8.40p 7.80p 7.95p 806992
30/04/2020 8.65p 8.72p 7.70p 8.15p 1850611
29/04/2020 6.90p 8.83p 6.50p 8.50p 4017406
28/04/2020 8.00p 8.50p 6.50p 6.75p 3828472
27/04/2020 7.75p 9.50p 7.53p 8.25p 7203247
24/04/2020 6.50p 9.92p 6.50p 7.75p 12161523
23/04/2020 5.10p 5.17p 4.85p 5.10p 310000
22/04/2020 4.85p 5.34p 4.85p 5.10p 159307
21/04/2020 5.25p 5.30p 4.81p 4.85p 302905
20/04/2020 5.00p 5.42p 4.75p 5.25p 915503
17/04/2020 5.00p 5.19p 4.80p 5.00p 250000
16/04/2020 5.15p 5.50p 4.82p 5.00p 252090
15/04/2020 5.15p 5.15p 4.80p 5.15p 274886
14/04/2020 5.10p 5.28p 4.82p 5.15p 165568
13/04/2020 5.10p 5.33p 4.80p 5.10p 104985
10/04/2020 5.10p 5.33p 4.80p 5.10p 104985
09/04/2020 5.10p 5.33p 4.80p 5.10p 104985
08/04/2020 5.25p 5.30p 5.03p 5.10p 251979
07/04/2020 4.63p 5.50p 4.48p 5.25p 195678
06/04/2020 4.75p 4.75p 4.50p 4.63p 113094
03/04/2020 4.75p 4.88p 4.50p 4.75p 170646
02/04/2020 5.00p 5.15p 4.50p 4.75p 189798
01/04/2020 5.00p 5.25p 4.55p 5.00p 71312
31/03/2020 5.00p 5.25p 4.50p 5.00p 161947
30/03/2020 5.10p 5.10p 4.50p 5.00p 557446
27/03/2020 4.75p 5.37p 4.69p 5.10p 294560
26/03/2020 4.75p 4.95p 4.50p 4.75p 103319
25/03/2020 4.48p 5.00p 4.48p 4.75p 588685

*Close Price adjusted for both dividends and splits