Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/12/2019 4.90p 4.90p 4.88p 4.90p 53173
29/11/2019 4.95p 5.04p 4.87p 4.90p 547597
28/11/2019 4.95p 5.10p 4.86p 4.95p 153125
27/11/2019 5.05p 5.06p 4.84p 4.95p 114648
26/11/2019 5.10p 5.10p 5.02p 5.05p 52115
25/11/2019 5.15p 5.15p 5.00p 5.10p 109715
22/11/2019 5.15p 5.15p 5.11p 5.15p 77361
21/11/2019 5.15p 5.15p 5.12p 5.15p 37680
20/11/2019 5.05p 5.19p 5.05p 5.15p 484606
19/11/2019 5.05p 5.09p 5.05p 5.05p 31327
18/11/2019 5.05p 5.09p 5.03p 5.05p 398155
15/11/2019 5.05p 5.09p 5.03p 5.05p 332417
14/11/2019 5.05p 5.10p 5.05p 5.05p 155000
13/11/2019 5.05p 5.05p 5.05p 5.05p 0
12/11/2019 5.25p 5.25p 5.05p 5.05p 927823
11/11/2019 5.25p 5.35p 5.13p 5.25p 417511
08/11/2019 5.25p 5.25p 5.25p 5.25p 0
07/11/2019 5.25p 5.38p 5.20p 5.25p 23607
06/11/2019 5.25p 5.39p 5.25p 5.25p 297388
05/11/2019 5.10p 5.39p 5.08p 5.25p 276005
04/11/2019 5.10p 5.20p 5.05p 5.10p 166741
01/11/2019 5.10p 5.33p 5.03p 5.10p 322634
31/10/2019 5.25p 5.33p 5.02p 5.10p 236675
30/10/2019 5.25p 5.35p 5.17p 5.25p 62034
29/10/2019 5.25p 5.50p 5.10p 5.25p 265225
28/10/2019 5.65p 5.65p 5.03p 5.25p 645586
25/10/2019 5.75p 5.75p 5.50p 5.65p 171000
24/10/2019 5.85p 5.89p 5.70p 5.75p 296875
23/10/2019 5.85p 5.90p 5.72p 5.85p 15441473
22/10/2019 6.10p 6.10p 5.53p 5.85p 348448
21/10/2019 6.10p 6.10p 6.00p 6.10p 37032
18/10/2019 6.35p 6.35p 6.00p 6.10p 429631
17/10/2019 6.35p 6.35p 6.20p 6.35p 26362
16/10/2019 6.40p 6.44p 6.10p 6.35p 600208
15/10/2019 6.40p 6.46p 6.23p 6.40p 123756
14/10/2019 6.65p 6.66p 6.40p 6.40p 218883
11/10/2019 6.65p 6.65p 6.65p 6.65p 0
10/10/2019 6.75p 6.75p 6.55p 6.65p 65859
09/10/2019 6.75p 6.75p 6.74p 6.75p 1335
08/10/2019 6.75p 6.75p 6.75p 6.75p 1960
07/10/2019 6.75p 6.78p 6.50p 6.75p 83949
04/10/2019 6.75p 6.82p 6.50p 6.75p 350076
03/10/2019 7.15p 7.15p 6.50p 6.75p 155209
02/10/2019 7.25p 7.30p 7.03p 7.25p 1060403
01/10/2019 7.25p 7.30p 7.12p 7.25p 72825
30/09/2019 7.25p 7.27p 7.11p 7.25p 43472
27/09/2019 7.25p 7.30p 7.10p 7.25p 476526
26/09/2019 7.15p 7.50p 7.08p 7.25p 784014
25/09/2019 7.15p 7.15p 6.87p 7.15p 26400
24/09/2019 7.05p 7.15p 6.85p 7.15p 20501
23/09/2019 7.05p 7.15p 6.83p 7.05p 183224
20/09/2019 7.05p 7.05p 6.83p 7.05p 17252
19/09/2019 7.25p 7.25p 6.81p 7.05p 101524
18/09/2019 7.25p 7.25p 7.02p 7.25p 28066
17/09/2019 7.25p 7.38p 7.03p 7.25p 40119
16/09/2019 7.35p 7.35p 7.00p 7.25p 202547
13/09/2019 7.35p 7.55p 7.25p 7.35p 248643
12/09/2019 7.35p 7.60p 7.07p 7.35p 211145
11/09/2019 7.50p 7.70p 7.02p 7.35p 27781
10/09/2019 7.40p 7.67p 7.12p 7.50p 234777
09/09/2019 7.40p 7.70p 7.00p 7.40p 310801
06/09/2019 7.75p 7.90p 7.02p 7.40p 105317
05/09/2019 7.90p 8.12p 7.52p 7.75p 23200
04/09/2019 7.15p 8.18p 7.00p 7.90p 409218
03/09/2019 7.05p 7.05p 6.88p 7.05p 77462
02/09/2019 7.15p 7.28p 6.86p 7.05p 308277
30/08/2019 7.15p 7.30p 6.92p 7.15p 169498
29/08/2019 7.15p 7.30p 6.90p 7.15p 553270
28/08/2019 7.15p 7.30p 6.91p 7.15p 14949
27/08/2019 7.25p 7.25p 6.82p 7.15p 664493
23/08/2019 7.25p 7.25p 7.17p 7.25p 60000
22/08/2019 7.25p 7.25p 7.17p 7.25p 9307
21/08/2019 6.80p 7.44p 6.80p 7.25p 92000
20/08/2019 6.75p 7.00p 6.56p 6.80p 400096
19/08/2019 6.50p 7.00p 6.20p 6.75p 701250
16/08/2019 7.25p 7.35p 7.25p 7.25p 42015
15/08/2019 7.40p 7.50p 7.00p 7.25p 669007
14/08/2019 7.50p 7.50p 7.08p 7.16p 290799
13/08/2019 7.50p 7.50p 7.23p 7.50p 233135
12/08/2019 7.50p 7.50p 7.23p 7.50p 172690
09/08/2019 7.50p 7.50p 7.22p 7.50p 203026
08/08/2019 7.40p 7.58p 7.40p 7.50p 100000
07/08/2019 7.65p 7.65p 7.30p 7.40p 293236
06/08/2019 7.90p 7.90p 7.35p 7.65p 157158
05/08/2019 8.25p 8.25p 7.50p 7.90p 297163
02/08/2019 8.35p 8.37p 8.01p 8.25p 280150
01/08/2019 8.50p 8.50p 8.20p 8.35p 307480
31/07/2019 8.50p 8.54p 8.22p 8.50p 703417
30/07/2019 9.10p 9.10p 8.00p 8.50p 788239
29/07/2019 9.15p 9.22p 9.00p 9.10p 404569
26/07/2019 8.75p 9.40p 8.75p 9.15p 736775
25/07/2019 8.65p 8.77p 8.50p 8.75p 209128
24/07/2019 9.25p 9.27p 8.27p 8.65p 488738
23/07/2019 9.20p 10.00p 9.00p 9.25p 1098710
22/07/2019 9.05p 9.40p 8.88p 9.20p 583743
19/07/2019 8.50p 9.30p 8.25p 9.05p 1459340
18/07/2019 8.20p 8.77p 8.08p 8.50p 425516
17/07/2019 8.00p 8.20p 7.80p 8.20p 540800
16/07/2019 8.20p 8.20p 7.80p 8.00p 386438
15/07/2019 8.00p 8.29p 7.85p 8.20p 610618
12/07/2019 7.90p 8.80p 7.82p 8.00p 1239609
11/07/2019 7.20p 8.20p 7.20p 7.85p 1179276
10/07/2019 6.90p 7.27p 6.90p 7.20p 406235
09/07/2019 7.15p 7.15p 6.90p 6.90p 101126
08/07/2019 7.15p 7.15p 7.03p 7.15p 74430
05/07/2019 7.40p 7.45p 6.86p 7.15p 455580
04/07/2019 7.40p 7.49p 7.40p 7.40p 46848
03/07/2019 7.75p 7.85p 7.26p 7.40p 551288
02/07/2019 7.25p 7.88p 7.17p 7.75p 823235
01/07/2019 6.75p 7.49p 6.63p 7.15p 1167745
28/06/2019 6.75p 6.80p 6.50p 6.75p 1687336
27/06/2019 6.75p 6.75p 6.51p 6.75p 678432
26/06/2019 6.85p 6.85p 6.53p 6.75p 481389
25/06/2019 6.75p 6.93p 6.61p 6.72p 188356
24/06/2019 6.75p 6.77p 6.56p 6.75p 313560
21/06/2019 6.75p 6.85p 6.50p 6.75p 151511
20/06/2019 6.75p 6.95p 6.50p 6.75p 240294
19/06/2019 6.50p 6.93p 6.50p 6.75p 408829
18/06/2019 6.25p 6.47p 6.00p 6.40p 477113
17/06/2019 6.70p 6.95p 6.20p 6.40p 154436
14/06/2019 7.10p 7.10p 6.40p 6.70p 667270
13/06/2019 5.65p 7.40p 5.30p 7.10p 4997712
12/06/2019 5.35p 5.44p 5.24p 5.35p 674858
11/06/2019 5.25p 5.43p 5.18p 5.35p 375835
10/06/2019 4.95p 5.45p 4.95p 5.25p 341012
07/06/2019 4.90p 5.30p 4.72p 4.95p 297739
06/06/2019 4.95p 5.15p 4.90p 4.90p 64220
05/06/2019 4.90p 5.10p 4.90p 4.95p 80000
04/06/2019 5.10p 5.15p 4.75p 4.95p 262251
03/06/2019 5.25p 5.25p 5.01p 5.10p 20602
31/05/2019 5.15p 5.40p 4.86p 5.25p 429235
30/05/2019 4.75p 5.45p 4.75p 5.15p 204425
29/05/2019 5.25p 5.25p 4.55p 4.75p 283049
28/05/2019 5.40p 5.62p 5.01p 5.25p 299284
24/05/2019 5.10p 5.74p 4.82p 5.50p 911991
23/05/2019 5.25p 5.32p 4.75p 5.10p 318865
22/05/2019 5.20p 5.48p 5.00p 5.25p 1058842
21/05/2019 4.50p 5.44p 4.35p 5.20p 171815
20/05/2019 4.60p 4.90p 4.31p 4.50p 730629
17/05/2019 4.25p 4.30p 4.11p 4.25p 83132
16/05/2019 4.15p 4.40p 4.00p 4.25p 680094
15/05/2019 4.15p 4.22p 4.10p 4.10p 126185
14/05/2019 4.20p 4.27p 4.03p 4.15p 339785
13/05/2019 4.45p 4.53p 4.10p 4.20p 467127
10/05/2019 3.85p 4.71p 3.80p 4.45p 3873798
09/05/2019 3.75p 3.96p 3.66p 3.80p 8979676
08/05/2019 5.05p 5.05p 3.50p 3.85p 19656180
07/05/2019 5.05p 5.05p 5.00p 5.05p 2940
03/05/2019 5.20p 5.24p 5.00p 5.10p 720548
02/05/2019 5.25p 5.25p 5.05p 5.20p 118132
01/05/2019 5.25p 5.25p 5.10p 5.10p 48300
30/04/2019 5.25p 5.25p 5.10p 5.25p 111413
29/04/2019 5.30p 5.30p 5.10p 5.25p 83196
26/04/2019 5.30p 5.38p 5.10p 5.30p 291742
25/04/2019 5.35p 5.79p 5.20p 5.30p 1236655
24/04/2019 5.15p 5.15p 5.10p 5.15p 494459
23/04/2019 5.15p 5.15p 5.10p 5.15p 10899
18/04/2019 5.15p 5.15p 5.15p 5.15p 0
17/04/2019 5.15p 5.15p 5.15p 5.15p 0
16/04/2019 5.15p 5.15p 5.00p 5.15p 100000
15/04/2019 5.15p 5.15p 5.10p 5.15p 567715
12/04/2019 5.15p 5.15p 5.10p 5.15p 506344
11/04/2019 5.30p 5.30p 5.11p 5.20p 145220
10/04/2019 5.30p 5.30p 5.00p 5.30p 415465
09/04/2019 5.30p 5.30p 5.13p 5.30p 63422
08/04/2019 5.10p 5.33p 5.00p 5.30p 2401669
05/04/2019 5.40p 5.42p 5.00p 5.10p 691341
04/04/2019 5.70p 5.70p 5.35p 5.40p 193172
03/04/2019 5.70p 5.70p 5.40p 5.70p 392422
02/04/2019 5.70p 5.70p 5.50p 5.70p 5000
01/04/2019 5.70p 5.70p 5.50p 5.70p 177460
29/03/2019 5.70p 5.70p 5.50p 5.70p 56812
28/03/2019 5.70p 5.70p 5.50p 5.70p 50000
27/03/2019 5.70p 5.70p 5.50p 5.70p 139500
26/03/2019 5.80p 5.80p 5.50p 5.70p 135000
25/03/2019 5.85p 5.91p 5.72p 5.80p 84503
22/03/2019 5.85p 5.96p 5.75p 5.85p 43354
21/03/2019 5.80p 5.98p 5.75p 5.85p 125431
20/03/2019 5.75p 5.90p 5.50p 5.80p 1029736
19/03/2019 5.60p 5.60p 5.50p 5.60p 632409
18/03/2019 5.60p 5.60p 5.50p 5.60p 239376
15/03/2019 5.90p 5.90p 5.41p 5.60p 705271
14/03/2019 5.90p 5.90p 5.81p 5.90p 59911
13/03/2019 5.90p 5.95p 5.90p 5.90p 41933
12/03/2019 6.10p 6.10p 5.81p 5.90p 325209
11/03/2019 6.13p 6.13p 6.00p 6.10p 54231
08/03/2019 6.25p 6.25p 6.00p 6.13p 239602
07/03/2019 6.30p 6.30p 6.10p 6.25p 95419
06/03/2019 6.33p 6.41p 6.10p 6.30p 122632
05/03/2019 6.20p 6.33p 6.20p 6.33p 72000
04/03/2019 7.15p 7.15p 6.02p 6.10p 787442
01/03/2019 7.20p 7.20p 7.00p 7.15p 56102
28/02/2019 7.20p 7.20p 7.00p 7.20p 82977
27/02/2019 7.30p 7.30p 7.01p 7.20p 64073
26/02/2019 7.30p 7.37p 7.21p 7.30p 155966
25/02/2019 7.40p 7.50p 7.26p 7.30p 157652
22/02/2019 7.50p 7.64p 7.26p 7.40p 211511
21/02/2019 6.85p 7.90p 6.85p 7.50p 317415
20/02/2019 6.50p 7.00p 6.47p 6.80p 159082
19/02/2019 6.50p 6.73p 6.44p 6.50p 92660

*Close Price adjusted for both dividends and splits