Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/03/2020 4.35p 4.58p 4.33p 4.48p 70819
23/03/2020 4.53p 4.54p 4.20p 4.35p 244139
20/03/2020 4.65p 4.90p 4.58p 4.63p 558806
19/03/2020 4.65p 5.00p 4.30p 4.65p 413841
18/03/2020 4.75p 4.95p 4.36p 4.65p 270610
17/03/2020 5.10p 5.10p 4.50p 4.75p 794269
16/03/2020 5.75p 5.75p 4.65p 5.00p 898281
13/03/2020 5.75p 5.95p 5.75p 5.75p 38644
12/03/2020 5.85p 6.10p 5.50p 5.75p 542410
11/03/2020 5.85p 6.07p 5.68p 5.85p 31844
10/03/2020 6.00p 6.00p 5.68p 6.00p 309566
09/03/2020 6.25p 6.25p 5.72p 6.00p 232826
06/03/2020 6.65p 6.77p 6.20p 6.35p 345861
05/03/2020 6.75p 6.85p 6.52p 6.70p 216809
04/03/2020 6.80p 7.00p 6.51p 6.75p 236112
03/03/2020 6.40p 7.00p 6.40p 6.80p 632797
02/03/2020 6.60p 6.60p 6.25p 6.40p 292168
28/02/2020 6.70p 6.78p 6.24p 6.60p 460231
27/02/2020 6.75p 6.98p 6.70p 6.70p 42414
26/02/2020 6.75p 6.80p 6.65p 6.75p 436088
25/02/2020 6.75p 7.00p 6.75p 6.75p 79678
24/02/2020 6.45p 7.00p 6.45p 6.75p 483730
21/02/2020 6.40p 6.70p 6.35p 6.45p 256395
20/02/2020 6.40p 6.50p 6.20p 6.40p 632681
19/02/2020 6.50p 6.60p 6.30p 6.40p 331365
18/02/2020 7.15p 7.26p 6.55p 6.55p 286287
17/02/2020 7.25p 7.33p 7.00p 7.15p 45518
14/02/2020 7.25p 7.35p 7.06p 7.25p 39217
13/02/2020 7.55p 7.90p 7.10p 7.25p 487114
12/02/2020 7.25p 7.90p 7.11p 7.55p 185880
11/02/2020 7.00p 7.44p 6.99p 7.25p 41002
10/02/2020 6.80p 7.10p 6.74p 7.00p 163667
07/02/2020 6.95p 7.10p 6.72p 6.75p 54610
06/02/2020 7.25p 7.26p 6.85p 6.95p 490710
05/02/2020 7.25p 7.29p 7.00p 7.25p 114180
04/02/2020 7.50p 7.50p 7.01p 7.25p 181958
03/02/2020 6.95p 8.35p 6.73p 7.50p 1510272
31/01/2020 7.00p 7.05p 6.55p 6.85p 952398
30/01/2020 7.10p 7.11p 6.81p 7.00p 256567
29/01/2020 6.95p 7.15p 6.91p 7.10p 351600
28/01/2020 7.50p 7.50p 6.78p 6.95p 1116096
27/01/2020 7.75p 7.75p 7.02p 7.50p 120874
24/01/2020 7.75p 7.78p 7.70p 7.75p 70565
23/01/2020 7.75p 7.97p 7.75p 7.75p 385759
22/01/2020 7.75p 7.98p 7.46p 7.75p 333693
21/01/2020 7.35p 8.27p 7.35p 7.75p 1629957
20/01/2020 6.40p 7.50p 6.40p 7.35p 1357805
17/01/2020 6.15p 6.25p 6.00p 6.25p 223402
16/01/2020 6.25p 6.25p 6.00p 6.15p 208084
15/01/2020 6.25p 6.33p 6.03p 6.25p 84837
14/01/2020 6.25p 6.25p 6.00p 6.25p 55328
13/01/2020 6.35p 6.35p 6.20p 6.35p 15000
10/01/2020 6.45p 6.46p 6.23p 6.35p 113164
09/01/2020 6.25p 6.47p 6.25p 6.45p 225248
08/01/2020 6.65p 6.73p 6.18p 6.25p 468616
07/01/2020 6.75p 6.75p 6.50p 6.65p 64457
06/01/2020 6.95p 6.95p 6.50p 6.75p 219255
03/01/2020 7.05p 7.05p 6.81p 6.95p 177080
02/01/2020 7.25p 7.40p 7.02p 7.10p 241919
01/01/2020 7.75p 7.79p 7.01p 7.25p 688987
31/12/2019 7.75p 7.79p 7.01p 7.25p 688987
30/12/2019 7.15p 7.97p 7.15p 7.75p 661847
27/12/2019 6.95p 7.28p 6.95p 7.00p 150334
26/12/2019 6.95p 7.08p 6.95p 6.95p 7500
25/12/2019 6.95p 7.08p 6.95p 6.95p 7500
24/12/2019 6.95p 7.08p 6.95p 6.95p 7500
23/12/2019 6.40p 7.10p 6.40p 6.95p 846517
20/12/2019 5.95p 6.70p 5.95p 6.55p 631263
19/12/2019 5.25p 6.13p 5.25p 5.95p 994219
18/12/2019 5.25p 5.45p 5.22p 5.25p 24119
17/12/2019 5.20p 5.50p 5.09p 5.25p 236459
16/12/2019 4.95p 5.40p 4.88p 5.20p 3128992
13/12/2019 4.90p 5.00p 4.85p 4.90p 246666
12/12/2019 4.90p 5.00p 4.80p 4.90p 149500
11/12/2019 4.90p 4.96p 4.90p 4.90p 10080
10/12/2019 4.90p 4.90p 4.83p 4.90p 120974
09/12/2019 4.90p 4.99p 4.83p 4.90p 171370
06/12/2019 4.90p 4.98p 4.82p 4.90p 13571
05/12/2019 4.90p 4.98p 4.82p 4.90p 29439
04/12/2019 4.90p 4.98p 4.80p 4.90p 274811
03/12/2019 4.90p 4.95p 4.80p 4.90p 92703
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

*Close Price adjusted for both dividends and splits