Scholium Group (SCHO) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scholium Group

Date Open High Low Close* Volume
06/04/2016 37.00p 37.00p 36.50p 37.00p 967
05/04/2016 37.00p 37.00p 37.00p 37.00p 0
04/04/2016 37.00p 37.00p 37.00p 37.00p 0
01/04/2016 37.00p 37.00p 37.00p 37.00p 0
31/03/2016 35.00p 39.00p 35.00p 37.00p 19932
30/03/2016 35.00p 35.00p 35.00p 35.00p 0
29/03/2016 35.00p 36.00p 35.00p 35.00p 400
24/03/2016 35.00p 36.00p 33.00p 35.00p 4031
23/03/2016 38.00p 38.00p 33.00p 35.00p 11246
22/03/2016 38.00p 38.00p 37.00p 38.00p 15104
21/03/2016 38.00p 38.00p 37.00p 38.00p 1700
18/03/2016 38.00p 39.00p 38.00p 38.00p 400
17/03/2016 38.50p 38.50p 37.00p 38.00p 3071
16/03/2016 38.50p 38.50p 38.50p 38.50p 0
15/03/2016 38.50p 38.50p 38.50p 38.50p 0
14/03/2016 38.50p 38.50p 38.50p 38.50p 0
11/03/2016 38.50p 38.50p 38.50p 38.50p 0
10/03/2016 38.50p 39.00p 38.50p 38.50p 1500
09/03/2016 38.50p 38.50p 38.50p 38.50p 0
08/03/2016 38.50p 38.50p 38.50p 38.50p 0
07/03/2016 38.50p 38.50p 37.00p 38.50p 3100
04/03/2016 38.50p 38.50p 38.50p 38.50p 0
03/03/2016 38.50p 38.50p 38.50p 38.50p 0
02/03/2016 38.50p 38.50p 38.50p 38.50p 0
01/03/2016 38.50p 38.50p 37.00p 38.50p 1400
29/02/2016 38.50p 38.50p 37.00p 38.50p 1000
26/02/2016 38.50p 38.50p 38.50p 38.50p 0
25/02/2016 38.50p 38.50p 38.50p 38.50p 0
24/02/2016 38.50p 38.50p 38.50p 38.50p 0
23/02/2016 38.50p 38.50p 38.00p 38.50p 32576
22/02/2016 38.50p 38.50p 38.50p 38.50p 0
19/02/2016 38.50p 38.50p 38.50p 38.50p 0
18/02/2016 40.50p 40.50p 37.50p 38.50p 10000
17/02/2016 40.50p 40.50p 40.50p 40.50p 0
16/02/2016 40.50p 40.50p 40.50p 40.50p 0
15/02/2016 40.50p 41.50p 40.50p 40.50p 1190
12/02/2016 40.50p 41.50p 40.50p 40.50p 2380
11/02/2016 40.50p 40.50p 40.50p 40.50p 0
10/02/2016 40.50p 41.55p 40.50p 40.50p 42
09/02/2016 40.50p 40.50p 40.50p 40.50p 0
08/02/2016 40.50p 40.50p 40.50p 40.50p 0
05/02/2016 40.50p 40.50p 40.50p 40.50p 0
04/02/2016 40.50p 40.50p 40.50p 40.50p 0
03/02/2016 40.50p 40.50p 40.50p 40.50p 0
02/02/2016 40.50p 40.50p 39.00p 40.50p 1500
01/02/2016 40.50p 40.50p 39.15p 40.50p 15808
29/01/2016 40.50p 40.50p 40.50p 40.50p 0
28/01/2016 40.50p 40.50p 40.00p 40.50p 4000
27/01/2016 40.50p 40.50p 40.00p 40.50p 200
26/01/2016 40.00p 42.00p 39.33p 40.50p 10173
25/01/2016 39.00p 40.00p 39.00p 40.00p 5000
22/01/2016 38.50p 40.00p 38.50p 39.00p 10000
21/01/2016 38.50p 38.50p 38.50p 38.50p 0
20/01/2016 38.50p 38.50p 37.50p 38.50p 936
19/01/2016 39.00p 39.97p 37.00p 38.50p 22759
18/01/2016 39.00p 39.00p 39.00p 39.00p 0
15/01/2016 39.00p 39.00p 39.00p 39.00p 0
14/01/2016 39.50p 39.50p 37.50p 39.00p 4500
13/01/2016 40.00p 41.75p 37.00p 39.50p 47854
12/01/2016 40.00p 40.00p 38.00p 40.00p 44122
11/01/2016 40.00p 40.00p 40.00p 40.00p 0
08/01/2016 40.00p 40.00p 36.50p 40.00p 25473
07/01/2016 40.00p 40.00p 36.50p 40.00p 36000
06/01/2016 40.00p 40.99p 37.00p 40.00p 26827
05/01/2016 40.00p 40.00p 40.00p 40.00p 0
04/01/2016 40.00p 40.00p 40.00p 40.00p 0
31/12/2015 40.00p 40.00p 38.50p 40.00p 10000
30/12/2015 40.00p 40.00p 40.00p 40.00p 0
29/12/2015 40.00p 40.00p 40.00p 40.00p 0
24/12/2015 40.50p 40.50p 40.00p 40.00p 0
23/12/2015 40.00p 40.00p 40.00p 40.00p 0
22/12/2015 40.00p 40.00p 40.00p 40.00p 0
21/12/2015 40.00p 40.00p 40.00p 40.00p 0
18/12/2015 40.00p 40.00p 38.50p 40.00p 2000
17/12/2015 40.00p 40.00p 40.00p 40.00p 0
16/12/2015 40.00p 40.00p 40.00p 40.00p 0
15/12/2015 40.50p 40.50p 40.00p 40.00p 0
14/12/2015 40.00p 40.00p 40.00p 40.00p 0
11/12/2015 40.00p 40.00p 40.00p 40.00p 0
10/12/2015 40.00p 40.00p 38.50p 40.00p 1603
09/12/2015 43.00p 43.70p 40.00p 40.00p 23135
08/12/2015 41.00p 41.50p 41.00p 41.50p 5101
07/12/2015 40.00p 41.30p 40.00p 41.00p 4038
04/12/2015 41.00p 41.00p 41.00p 41.00p 0
03/12/2015 41.00p 41.40p 40.00p 41.00p 4512
02/12/2015 41.00p 41.00p 41.00p 41.00p 0
01/12/2015 41.00p 41.00p 41.00p 41.00p 0
30/11/2015 40.50p 41.40p 40.50p 41.00p 2000
27/11/2015 40.50p 40.50p 40.50p 40.50p 0
26/11/2015 40.50p 40.50p 39.07p 40.50p 1736
25/11/2015 40.50p 41.00p 40.50p 40.50p 5000
24/11/2015 40.50p 41.55p 40.50p 40.50p 3000
23/11/2015 41.50p 41.50p 39.03p 40.50p 4320
20/11/2015 41.50p 41.90p 41.50p 41.50p 1200
19/11/2015 41.50p 41.50p 40.07p 41.50p 3500
18/11/2015 41.50p 41.95p 41.50p 41.50p 936
17/11/2015 39.00p 41.50p 39.00p 41.50p 22377
16/11/2015 41.50p 41.50p 38.07p 39.00p 6726
13/11/2015 41.50p 41.50p 40.00p 41.50p 3000
12/11/2015 41.50p 41.50p 41.50p 41.50p 0
11/11/2015 42.50p 42.50p 40.00p 41.50p 9106
10/11/2015 42.50p 42.50p 40.00p 42.50p 2000
09/11/2015 42.50p 44.00p 42.50p 42.50p 659
06/11/2015 42.50p 44.00p 42.50p 42.50p 1581
05/11/2015 42.50p 46.00p 42.50p 42.50p 5100
04/11/2015 45.00p 45.00p 40.00p 42.50p 10833
03/11/2015 45.00p 45.00p 45.00p 45.00p 0
02/11/2015 47.00p 47.00p 43.00p 45.00p 5488
30/10/2015 47.00p 47.80p 47.00p 47.00p 4000
29/10/2015 47.00p 48.00p 45.00p 48.00p 25471
28/10/2015 41.50p 47.00p 41.50p 47.00p 25340
27/10/2015 41.50p 41.50p 41.50p 41.50p 0
26/10/2015 41.50p 42.75p 41.50p 41.50p 5000
23/10/2015 41.50p 42.75p 41.50p 41.50p 879
22/10/2015 41.50p 41.50p 41.50p 41.50p 8712
21/10/2015 41.50p 43.00p 40.15p 41.50p 14136
20/10/2015 41.50p 42.00p 39.00p 41.50p 25125
19/10/2015 41.50p 41.50p 40.00p 41.50p 10211
16/10/2015 44.00p 44.60p 40.00p 41.50p 49284
15/10/2015 33.50p 62.23p 33.50p 44.00p 461732
14/10/2015 28.50p 28.50p 28.50p 28.50p 0
13/10/2015 28.50p 28.50p 28.50p 28.50p 0
12/10/2015 28.50p 28.50p 28.50p 28.50p 0
09/10/2015 28.50p 28.50p 28.50p 28.50p 0
08/10/2015 28.50p 28.50p 28.50p 28.50p 0
07/10/2015 28.50p 28.50p 28.50p 28.50p 0
06/10/2015 28.50p 28.50p 28.50p 28.50p 288
05/10/2015 28.50p 28.50p 28.50p 28.50p 0
02/10/2015 28.50p 28.50p 28.50p 28.50p 0
01/10/2015 28.50p 28.50p 28.50p 28.50p 0
30/09/2015 29.00p 29.00p 28.50p 28.50p 0
29/09/2015 28.50p 28.50p 28.50p 28.50p 0
28/09/2015 28.50p 28.50p 28.50p 28.50p 3508
25/09/2015 28.50p 28.50p 27.00p 28.50p 10000
24/09/2015 28.50p 30.00p 28.50p 28.50p 4423
23/09/2015 28.50p 29.12p 27.00p 28.50p 17087
22/09/2015 28.50p 28.50p 28.50p 28.50p 0
21/09/2015 28.50p 28.50p 28.50p 28.50p 0
18/09/2015 28.00p 28.60p 28.00p 28.50p 10000
17/09/2015 28.00p 28.00p 28.00p 28.00p 0
16/09/2015 28.00p 28.50p 28.00p 28.00p 7017
15/09/2015 28.00p 28.00p 28.00p 28.00p 0
14/09/2015 28.00p 28.00p 28.00p 28.00p 0
11/09/2015 28.00p 28.00p 28.00p 28.00p 0
10/09/2015 28.00p 28.00p 28.00p 28.00p 0
09/09/2015 28.50p 28.50p 27.00p 28.00p 2500
08/09/2015 28.50p 28.95p 28.50p 28.50p 4461
07/09/2015 28.50p 28.50p 28.50p 28.50p 0
04/09/2015 28.50p 29.12p 28.50p 28.50p 3434
03/09/2015 28.50p 28.50p 27.00p 28.50p 8868
02/09/2015 28.50p 28.50p 28.50p 28.50p 0
01/09/2015 28.50p 28.50p 28.50p 28.50p 0
28/08/2015 28.50p 28.50p 28.50p 28.50p 0
27/08/2015 28.50p 28.50p 28.50p 28.50p 0
26/08/2015 28.50p 28.50p 28.50p 28.50p 0
25/08/2015 31.50p 31.50p 28.50p 28.50p 8200
24/08/2015 31.50p 32.00p 31.50p 31.50p 156
21/08/2015 31.50p 31.50p 31.50p 31.50p 0
20/08/2015 31.50p 32.85p 30.30p 31.50p 10950
19/08/2015 31.50p 32.00p 31.50p 31.50p 2000
18/08/2015 31.50p 31.50p 30.00p 31.50p 2000
17/08/2015 31.50p 31.50p 31.50p 31.50p 0
14/08/2015 32.00p 32.50p 31.50p 31.50p 0
13/08/2015 32.00p 32.00p 32.00p 32.00p 0
12/08/2015 32.50p 32.50p 31.00p 32.00p 2985
11/08/2015 32.50p 32.50p 32.50p 32.50p 0
10/08/2015 32.50p 32.50p 32.50p 32.50p 0
07/08/2015 32.50p 32.50p 30.00p 32.50p 5000
06/08/2015 33.50p 34.45p 30.50p 32.50p 9888
05/08/2015 33.50p 33.50p 33.00p 33.50p 0
04/08/2015 33.50p 33.50p 32.00p 33.50p 3000
03/08/2015 33.50p 33.50p 32.55p 33.50p 5000
31/07/2015 33.50p 33.50p 33.50p 33.50p 0
30/07/2015 33.50p 33.50p 33.50p 33.50p 0
29/07/2015 33.50p 33.50p 33.50p 33.50p 0
28/07/2015 33.50p 33.50p 33.50p 33.50p 0
27/07/2015 33.50p 33.50p 33.50p 33.50p 0
24/07/2015 33.50p 33.50p 33.50p 33.50p 0
23/07/2015 33.50p 34.50p 33.50p 33.50p 579
22/07/2015 33.50p 34.57p 33.50p 33.50p 2777
21/07/2015 33.50p 33.50p 33.50p 33.50p 0
20/07/2015 33.50p 33.50p 33.20p 33.50p 2500
17/07/2015 33.50p 33.50p 32.50p 33.50p 2307
16/07/2015 33.50p 33.50p 33.50p 33.50p 0
15/07/2015 33.50p 34.55p 33.50p 33.50p 139
14/07/2015 33.50p 33.50p 33.50p 33.50p 0
13/07/2015 35.00p 35.00p 33.50p 33.50p 1000
10/07/2015 37.50p 37.50p 34.00p 35.00p 14309
09/07/2015 37.50p 37.50p 37.50p 37.50p 0
08/07/2015 39.00p 39.00p 37.50p 37.50p 3797
07/07/2015 39.00p 39.00p 39.00p 39.00p 0
06/07/2015 39.50p 39.50p 38.00p 39.00p 4000
03/07/2015 39.50p 40.50p 39.50p 39.50p 6153
02/07/2015 41.00p 41.00p 39.04p 41.00p 3170
01/07/2015 41.00p 41.00p 41.00p 41.00p 0
30/06/2015 41.00p 42.00p 41.00p 41.00p 7121
29/06/2015 41.50p 42.00p 41.00p 41.00p 0
26/06/2015 42.00p 42.00p 42.00p 42.00p 0
25/06/2015 42.00p 42.00p 40.00p 42.00p 3000
24/06/2015 42.00p 43.70p 40.00p 42.00p 13369

*Close Price adjusted for both dividends and splits