Scholium Group (SCHO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2024 39.00p 40.67p 39.00p 39.00p 0
31/01/2024 39.00p 40.67p 37.00p 37.00p 0
30/01/2024 39.00p 40.67p 37.00p 37.00p 0
29/01/2024 39.00p 40.67p 37.00p 37.00p 0
26/01/2024 39.00p 40.67p 37.00p 37.00p 0
25/01/2024 39.00p 42.00p 37.00p 37.00p 4019
24/01/2024 39.00p 39.00p 37.00p 37.00p 29600
23/01/2024 39.00p 42.00p 37.00p 37.00p 150002
22/01/2024 37.00p 40.91p 37.00p 39.00p 0
19/01/2024 37.00p 37.63p 37.00p 37.00p 0
18/01/2024 37.00p 37.00p 37.00p 37.00p 0
17/01/2024 37.00p 37.00p 37.00p 37.00p 0
16/01/2024 37.00p 37.00p 37.00p 37.00p 0
15/01/2024 37.00p 37.00p 37.00p 37.00p 0
12/01/2024 37.00p 37.00p 37.00p 37.00p 0
11/01/2024 37.00p 37.00p 37.00p 37.00p 0
10/01/2024 37.00p 37.00p 37.00p 37.00p 0
09/01/2024 37.00p 37.00p 37.00p 37.00p 0
08/01/2024 37.00p 37.00p 37.00p 37.00p 0
05/01/2024 37.00p 37.00p 37.00p 37.00p 0
04/01/2024 37.00p 37.00p 37.00p 37.00p 0
03/01/2024 37.00p 37.00p 36.38p 37.00p 0
02/01/2024 37.00p 37.00p 37.00p 37.00p 0
29/12/2023 37.00p 37.00p 37.00p 37.00p 0
28/12/2023 37.00p 37.00p 37.00p 37.00p 0
27/12/2023 37.00p 37.63p 37.00p 37.00p 0
22/12/2023 37.00p 37.00p 37.00p 37.00p 0
21/12/2023 37.00p 37.00p 37.00p 37.00p 0
20/12/2023 37.00p 37.00p 37.00p 37.00p 0
19/12/2023 37.00p 37.00p 37.00p 37.00p 0
18/12/2023 37.00p 37.00p 37.00p 37.00p 0
15/12/2023 39.50p 40.89p 39.50p 39.50p 0
14/12/2023 39.50p 40.89p 39.50p 39.50p 0
13/12/2023 39.50p 41.41p 39.50p 39.50p 0
12/12/2023 39.50p 41.41p 39.50p 39.50p 0
11/12/2023 38.50p 39.50p 37.75p 39.50p 298
08/12/2023 38.50p 41.18p 38.50p 38.50p 0
07/12/2023 38.50p 41.18p 38.50p 38.50p 0
06/12/2023 37.00p 42.00p 36.05p 38.50p 17900
05/12/2023 37.00p 38.50p 37.00p 37.00p 1285
04/12/2023 37.00p 37.00p 37.00p 37.00p 0
01/12/2023 37.00p 37.00p 37.00p 37.00p 0
30/11/2023 37.00p 37.00p 37.00p 37.00p 0
29/11/2023 37.00p 37.00p 37.00p 37.00p 0
28/11/2023 37.00p 37.00p 37.00p 37.00p 0
27/11/2023 37.00p 37.00p 37.00p 37.00p 0
24/11/2023 37.00p 37.00p 37.00p 37.00p 0
23/11/2023 37.00p 37.00p 37.00p 37.00p 0
22/11/2023 37.00p 37.00p 37.00p 37.00p 0
21/11/2023 37.00p 37.00p 37.00p 37.00p 0
20/11/2023 37.00p 37.00p 37.00p 37.00p 0
17/11/2023 37.00p 37.00p 37.00p 37.00p 0
16/11/2023 37.00p 37.00p 37.00p 37.00p 0
15/11/2023 37.00p 37.00p 37.00p 37.00p 0
14/11/2023 37.00p 37.00p 37.00p 37.00p 0
13/11/2023 37.00p 37.00p 37.00p 37.00p 0
10/11/2023 37.00p 37.00p 37.00p 37.00p 0
09/11/2023 37.00p 37.00p 37.00p 37.00p 0
08/11/2023 37.00p 37.00p 37.00p 37.00p 0
07/11/2023 37.00p 38.50p 37.00p 37.00p 2058
06/11/2023 37.00p 37.00p 37.00p 37.00p 0
03/11/2023 37.00p 37.00p 37.00p 37.00p 0
02/11/2023 37.00p 37.00p 37.00p 37.00p 0
01/11/2023 37.00p 37.00p 37.00p 37.00p 0
31/10/2023 37.00p 37.00p 37.00p 37.00p 0
30/10/2023 37.00p 37.00p 37.00p 37.00p 0
27/10/2023 37.00p 37.00p 37.00p 37.00p 0
26/10/2023 37.00p 37.00p 37.00p 37.00p 0
25/10/2023 37.00p 37.00p 37.00p 37.00p 0
24/10/2023 37.00p 37.00p 37.00p 37.00p 0
23/10/2023 37.00p 37.00p 32.10p 37.00p 104
20/10/2023 37.00p 37.00p 37.00p 37.00p 0
19/10/2023 37.00p 39.08p 32.00p 37.00p 0
18/10/2023 37.00p 37.00p 37.00p 37.00p 0
17/10/2023 37.00p 37.00p 37.00p 37.00p 0
16/10/2023 37.00p 37.00p 37.00p 37.00p 0
13/10/2023 37.00p 37.00p 37.00p 37.00p 0
12/10/2023 37.00p 37.00p 37.00p 37.00p 0
11/10/2023 37.00p 37.00p 37.00p 37.00p 0
10/10/2023 37.00p 37.80p 33.10p 37.00p 21649
09/10/2023 37.00p 37.00p 37.00p 37.00p 0
06/10/2023 37.00p 37.00p 37.00p 37.00p 0
05/10/2023 37.00p 38.00p 37.00p 37.00p 12455
04/10/2023 37.00p 37.00p 37.00p 37.00p 0
03/10/2023 37.00p 37.00p 37.00p 37.00p 0
02/10/2023 37.00p 37.00p 37.00p 37.00p 0
29/09/2023 37.00p 37.00p 37.00p 37.00p 0
28/09/2023 37.00p 37.00p 34.92p 37.00p 0
27/09/2023 37.00p 37.00p 33.10p 37.00p 61
26/09/2023 37.00p 37.00p 37.00p 37.00p 0
25/09/2023 37.00p 37.00p 37.00p 37.00p 0
22/09/2023 37.00p 37.00p 37.00p 37.00p 0
21/09/2023 37.00p 37.00p 37.00p 37.00p 0
20/09/2023 37.00p 37.00p 37.00p 37.00p 0
19/09/2023 37.00p 37.00p 37.00p 37.00p 0
18/09/2023 37.00p 39.08p 34.92p 37.00p 0
15/09/2023 37.00p 37.00p 37.00p 37.00p 0
14/09/2023 37.00p 37.00p 37.00p 37.00p 0
13/09/2023 37.00p 37.00p 33.10p 37.00p 27151
12/09/2023 37.00p 37.00p 33.00p 37.00p 0
11/09/2023 37.50p 37.50p 33.00p 33.00p 18929
08/09/2023 37.50p 40.94p 37.50p 37.50p 0
07/09/2023 37.50p 40.94p 37.50p 37.50p 0
06/09/2023 37.50p 40.94p 37.50p 37.50p 0
05/09/2023 37.50p 40.94p 37.50p 37.50p 0
04/09/2023 37.50p 37.50p 33.00p 37.50p 95
01/09/2023 37.50p 40.94p 37.50p 37.50p 0
31/08/2023 37.50p 40.94p 37.50p 37.50p 0
30/08/2023 37.50p 40.94p 37.50p 37.50p 0
29/08/2023 37.50p 40.94p 37.50p 37.50p 0
25/08/2023 37.50p 40.94p 37.50p 37.50p 0
24/08/2023 37.50p 40.94p 37.50p 37.50p 0
23/08/2023 37.50p 37.50p 33.00p 37.50p 274
22/08/2023 37.50p 40.94p 37.50p 37.50p 0
21/08/2023 37.50p 40.94p 37.50p 37.50p 0
18/08/2023 37.50p 40.94p 37.50p 37.50p 0
17/08/2023 37.50p 40.94p 37.50p 37.50p 0
16/08/2023 37.50p 40.94p 37.50p 37.50p 0
15/08/2023 37.50p 40.94p 37.50p 37.50p 0
14/08/2023 37.50p 40.94p 37.50p 37.50p 0
11/08/2023 37.50p 40.94p 37.50p 37.50p 0
10/08/2023 37.50p 40.94p 37.50p 37.50p 0
09/08/2023 37.50p 40.94p 37.50p 37.50p 0
08/08/2023 37.50p 40.94p 37.50p 37.50p 0
07/08/2023 37.50p 40.94p 37.50p 37.50p 0
04/08/2023 37.50p 40.94p 37.50p 37.50p 0
03/08/2023 37.50p 40.94p 37.50p 37.50p 0
02/08/2023 37.50p 40.94p 37.50p 37.50p 0
01/08/2023 37.50p 37.50p 33.00p 37.50p 4000
31/07/2023 37.50p 40.94p 37.50p 37.50p 0
28/07/2023 37.50p 40.94p 37.50p 37.50p 0
27/07/2023 37.50p 40.94p 37.50p 37.50p 0
26/07/2023 37.50p 40.94p 37.50p 37.50p 0
25/07/2023 37.50p 40.94p 37.50p 37.50p 0
24/07/2023 37.50p 40.94p 37.50p 37.50p 0
21/07/2023 37.50p 40.94p 37.50p 37.50p 0
20/07/2023 37.50p 40.94p 37.50p 37.50p 0
19/07/2023 37.50p 40.94p 37.50p 37.50p 0
18/07/2023 37.50p 40.94p 37.50p 37.50p 0
17/07/2023 37.50p 40.94p 37.50p 37.50p 0
14/07/2023 37.50p 40.94p 37.50p 37.50p 0
13/07/2023 37.50p 37.50p 33.50p 37.50p 2922
12/07/2023 37.50p 40.94p 37.50p 37.50p 0
11/07/2023 37.50p 40.94p 37.50p 37.50p 0
10/07/2023 37.50p 40.94p 37.50p 37.50p 0
07/07/2023 37.50p 40.94p 37.50p 37.50p 0
06/07/2023 37.50p 40.94p 37.50p 37.50p 0
05/07/2023 37.50p 40.94p 37.50p 37.50p 0
04/07/2023 37.50p 40.94p 37.50p 37.50p 0
03/07/2023 37.50p 40.94p 37.50p 37.50p 0
30/06/2023 37.50p 40.94p 37.50p 37.50p 0
29/06/2023 37.50p 39.30p 37.50p 37.50p 61
28/06/2023 37.50p 40.94p 37.50p 37.50p 0
27/06/2023 37.50p 37.50p 33.00p 37.50p 7
26/06/2023 37.50p 40.94p 37.50p 37.50p 0
23/06/2023 37.50p 40.94p 37.50p 37.50p 0
22/06/2023 37.50p 42.00p 37.50p 37.50p 10
21/06/2023 37.50p 42.00p 36.80p 37.50p 250
20/06/2023 37.50p 40.94p 37.50p 37.50p 0
19/06/2023 37.50p 40.94p 37.50p 37.50p 0
16/06/2023 37.50p 40.94p 37.50p 37.50p 0
15/06/2023 37.50p 40.94p 37.50p 37.50p 0
14/06/2023 37.50p 40.94p 37.50p 37.50p 0
13/06/2023 37.50p 40.94p 37.50p 37.50p 0
12/06/2023 37.50p 42.00p 37.50p 37.50p 4
09/06/2023 37.50p 40.94p 37.50p 37.50p 0
08/06/2023 37.50p 37.50p 33.50p 37.50p 1018
07/06/2023 37.50p 40.94p 37.50p 37.50p 0
06/06/2023 37.50p 40.94p 37.50p 37.50p 0
05/06/2023 37.50p 40.94p 37.50p 37.50p 0
02/06/2023 37.50p 40.94p 37.50p 37.50p 0
01/06/2023 37.50p 40.94p 37.50p 37.50p 0
31/05/2023 37.50p 40.94p 37.50p 37.50p 0
30/05/2023 37.50p 40.94p 37.50p 37.50p 0
26/05/2023 37.50p 40.94p 37.50p 37.50p 0
25/05/2023 37.50p 40.94p 37.50p 37.50p 0
24/05/2023 37.50p 40.94p 37.50p 37.50p 0
23/05/2023 37.50p 40.94p 37.50p 37.50p 0
22/05/2023 37.50p 40.94p 37.50p 37.50p 0
19/05/2023 37.50p 40.94p 37.50p 37.50p 0
18/05/2023 37.50p 40.94p 37.50p 37.50p 0
17/05/2023 37.50p 40.94p 37.50p 37.50p 0
16/05/2023 37.50p 40.94p 37.50p 37.50p 0
15/05/2023 37.50p 40.94p 37.50p 37.50p 0
12/05/2023 37.50p 40.94p 37.50p 37.50p 0
11/05/2023 37.50p 40.94p 37.50p 37.50p 0
10/05/2023 37.50p 40.94p 37.50p 37.50p 0
09/05/2023 37.50p 37.50p 33.50p 37.50p 3000
05/05/2023 37.50p 37.50p 34.80p 37.50p 2000
04/05/2023 37.50p 40.94p 37.50p 37.50p 0
03/05/2023 37.50p 40.94p 37.50p 37.50p 0
02/05/2023 37.50p 40.94p 37.50p 37.50p 0
28/04/2023 37.50p 40.94p 37.50p 37.50p 0
27/04/2023 37.50p 40.94p 37.50p 37.50p 0
26/04/2023 37.50p 40.94p 37.50p 37.50p 0
25/04/2023 37.50p 38.58p 37.50p 37.50p 2000
24/04/2023 35.00p 35.00p 32.71p 35.00p 0
21/04/2023 36.00p 36.00p 32.71p 35.00p 0
20/04/2023 36.00p 36.00p 32.94p 36.00p 0
19/04/2023 36.00p 36.00p 32.94p 36.00p 0

*Close Price adjusted for both dividends and splits