Scholium Group (SCHO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/09/2021 31.50p 31.50p 31.50p 31.50p 0
24/09/2021 31.50p 32.50p 31.50p 31.50p 0
23/09/2021 31.50p 32.70p 31.50p 31.50p 6709
22/09/2021 31.50p 31.50p 31.50p 31.50p 0
21/09/2021 31.50p 31.50p 30.05p 31.50p 707
20/09/2021 31.50p 31.50p 31.50p 31.50p 0
17/09/2021 31.50p 31.50p 31.50p 31.50p 0
16/09/2021 31.50p 31.50p 30.05p 31.50p 801
15/09/2021 31.50p 31.50p 31.50p 31.50p 0
14/09/2021 31.50p 31.50p 31.50p 31.50p 0
13/09/2021 31.50p 31.50p 31.50p 31.50p 0
10/09/2021 31.50p 31.50p 31.50p 31.50p 0
09/09/2021 31.50p 31.50p 31.50p 31.50p 0
08/09/2021 31.50p 31.50p 31.50p 31.50p 0
07/09/2021 31.50p 31.50p 31.50p 31.50p 0
06/09/2021 31.50p 31.60p 31.50p 31.50p 500
03/09/2021 31.50p 31.60p 31.50p 31.50p 1000
02/09/2021 31.50p 31.50p 31.50p 31.50p 0
01/09/2021 31.50p 31.50p 31.50p 31.50p 0
31/08/2021 31.50p 32.40p 30.00p 31.50p 11528
30/08/2021 31.50p 31.50p 31.50p 31.50p 0
27/08/2021 31.50p 31.50p 31.50p 31.50p 0
26/08/2021 28.50p 32.00p 28.50p 31.50p 18180
25/08/2021 30.50p 30.50p 30.50p 30.50p 0
24/08/2021 30.50p 30.50p 30.50p 30.50p 0
23/08/2021 30.50p 30.50p 30.50p 30.50p 0
20/08/2021 30.50p 30.50p 30.00p 30.50p 5565
19/08/2021 30.50p 32.85p 28.00p 30.00p 13200
18/08/2021 30.50p 30.50p 30.50p 30.50p 0
17/08/2021 30.50p 32.85p 30.50p 30.50p 1500
16/08/2021 30.50p 30.50p 30.50p 30.50p 0
13/08/2021 30.50p 30.50p 30.50p 30.50p 0
12/08/2021 30.50p 30.50p 30.50p 30.50p 0
11/08/2021 30.50p 30.50p 30.50p 30.50p 0
10/08/2021 30.50p 30.50p 30.50p 30.50p 0
09/08/2021 30.50p 31.50p 30.50p 30.50p 0
06/08/2021 30.50p 30.50p 30.50p 30.50p 0
05/08/2021 30.50p 30.50p 30.50p 30.50p 0
04/08/2021 30.50p 30.50p 30.50p 30.50p 0
03/08/2021 30.50p 30.50p 30.50p 30.50p 0
02/08/2021 30.50p 30.50p 30.50p 30.50p 0
30/07/2021 30.50p 30.50p 30.50p 30.50p 0
29/07/2021 30.50p 30.50p 30.50p 30.50p 0
28/07/2021 30.50p 30.50p 30.50p 30.50p 0
27/07/2021 30.50p 30.50p 30.00p 30.50p 19666
26/07/2021 29.00p 32.00p 29.00p 30.50p 3750
23/07/2021 29.00p 29.00p 29.00p 29.00p 0
22/07/2021 29.00p 32.00p 29.00p 29.00p 1528
21/07/2021 29.00p 29.00p 29.00p 29.00p 0
20/07/2021 29.00p 29.00p 29.00p 29.00p 0
19/07/2021 29.00p 29.00p 29.00p 29.00p 0
16/07/2021 29.00p 29.80p 29.00p 29.00p 0
15/07/2021 29.00p 29.80p 29.00p 29.80p 26
14/07/2021 29.00p 29.00p 29.00p 29.00p 0
13/07/2021 29.00p 33.00p 27.00p 29.00p 2382
12/07/2021 29.00p 29.00p 29.00p 29.00p 0
09/07/2021 29.00p 29.00p 29.00p 29.00p 0
08/07/2021 30.00p 32.00p 29.00p 29.00p 3250
07/07/2021 29.00p 30.00p 29.00p 29.00p 0
06/07/2021 29.00p 29.00p 29.00p 29.00p 0
05/07/2021 30.00p 30.00p 29.00p 29.00p 0
02/07/2021 29.00p 29.00p 29.00p 29.00p 0
01/07/2021 29.00p 29.00p 29.00p 29.00p 0
30/06/2021 29.00p 29.00p 29.00p 29.00p 0
29/06/2021 29.00p 29.00p 29.00p 29.00p 0
28/06/2021 29.00p 29.00p 28.00p 29.00p 26
25/06/2021 29.00p 29.00p 29.00p 29.00p 74
24/06/2021 29.00p 30.00p 25.00p 30.00p 400063
23/06/2021 29.00p 29.00p 29.00p 29.00p 0
22/06/2021 29.00p 29.00p 29.00p 29.00p 0
21/06/2021 29.00p 29.00p 29.00p 29.00p 0
18/06/2021 31.50p 31.50p 29.00p 29.00p 2500
17/06/2021 31.50p 31.50p 31.50p 31.50p 0
16/06/2021 31.50p 31.50p 31.50p 31.50p 0
15/06/2021 31.50p 31.50p 31.50p 31.50p 0
14/06/2021 32.50p 32.85p 30.00p 31.50p 25000
11/06/2021 32.50p 32.50p 32.50p 32.50p 0
10/06/2021 32.50p 32.50p 30.00p 32.50p 476
09/06/2021 32.50p 32.50p 32.50p 32.50p 0
08/06/2021 32.50p 32.50p 32.50p 32.50p 0
07/06/2021 32.50p 34.00p 32.50p 32.50p 242
04/06/2021 32.50p 32.50p 32.50p 32.50p 0
03/06/2021 32.50p 32.50p 32.50p 32.50p 0
02/06/2021 32.50p 32.50p 32.50p 32.50p 0
01/06/2021 32.50p 32.50p 32.00p 32.50p 1000
31/05/2021 35.00p 35.00p 35.00p 35.00p 0
28/05/2021 35.00p 35.00p 35.00p 35.00p 0
27/05/2021 35.00p 35.00p 30.00p 35.00p 2500
26/05/2021 35.00p 35.00p 30.00p 35.00p 41000
25/05/2021 35.00p 35.00p 35.00p 35.00p 0
24/05/2021 35.00p 35.00p 35.00p 35.00p 0
21/05/2021 35.00p 35.00p 35.00p 35.00p 0
20/05/2021 35.00p 35.00p 34.00p 35.00p 0
19/05/2021 35.00p 35.00p 34.00p 34.00p 767
18/05/2021 35.00p 35.00p 30.10p 35.00p 2658
17/05/2021 35.00p 35.00p 35.00p 35.00p 0
14/05/2021 35.00p 35.00p 35.00p 35.00p 0
13/05/2021 35.00p 35.00p 35.00p 35.00p 0
12/05/2021 35.00p 35.00p 35.00p 35.00p 0
11/05/2021 35.00p 35.00p 35.00p 35.00p 0
10/05/2021 35.00p 35.00p 31.00p 35.00p 300
07/05/2021 35.00p 35.00p 35.00p 35.00p 0
06/05/2021 35.00p 35.00p 30.10p 35.00p 2108
05/05/2021 35.00p 35.00p 35.00p 35.00p 0
04/05/2021 35.00p 35.00p 35.00p 35.00p 0
03/05/2021 35.00p 35.00p 35.00p 35.00p 0
30/04/2021 35.00p 35.00p 35.00p 35.00p 0
29/04/2021 35.00p 35.00p 31.00p 35.00p 381
28/04/2021 35.00p 35.00p 35.00p 35.00p 0
27/04/2021 35.00p 35.00p 35.00p 35.00p 0
26/04/2021 35.00p 35.00p 34.00p 35.00p 600
23/04/2021 35.00p 35.00p 35.00p 35.00p 0
22/04/2021 33.50p 35.00p 33.50p 35.00p 0
21/04/2021 33.50p 33.50p 33.50p 33.50p 0
20/04/2021 33.50p 36.80p 33.50p 33.50p 3098
19/04/2021 33.50p 33.50p 33.50p 33.50p 0
16/04/2021 33.50p 33.50p 33.50p 33.50p 0
15/04/2021 33.50p 33.50p 33.50p 33.50p 0
14/04/2021 33.50p 33.50p 33.50p 33.50p 0
13/04/2021 33.50p 33.50p 33.50p 33.50p 0
12/04/2021 33.50p 33.50p 33.50p 33.50p 0
09/04/2021 33.50p 33.50p 33.50p 33.50p 0
08/04/2021 33.50p 33.50p 30.70p 33.50p 263
07/04/2021 33.50p 33.50p 33.50p 33.50p 0
06/04/2021 33.50p 33.50p 33.50p 33.50p 0
05/04/2021 33.50p 33.50p 33.50p 33.50p 0
02/04/2021 33.50p 33.50p 33.50p 33.50p 0
01/04/2021 33.50p 33.50p 33.50p 33.50p 0
31/03/2021 33.50p 33.50p 32.20p 33.50p 29200
30/03/2021 33.50p 33.50p 33.50p 33.50p 30500
29/03/2021 33.50p 33.50p 33.50p 33.50p 0
26/03/2021 33.50p 33.50p 33.50p 33.50p 0
25/03/2021 33.50p 36.80p 33.50p 33.50p 2690
24/03/2021 33.50p 33.50p 33.50p 33.50p 0
23/03/2021 33.50p 33.50p 33.50p 33.50p 0
22/03/2021 33.50p 33.50p 33.50p 33.50p 0
19/03/2021 33.50p 33.50p 33.50p 33.50p 0
18/03/2021 33.50p 33.50p 33.50p 33.50p 0
17/03/2021 33.50p 33.50p 33.50p 33.50p 0
16/03/2021 33.50p 36.80p 33.50p 33.50p 2
15/03/2021 33.50p 33.50p 31.50p 33.50p 1061
12/03/2021 33.50p 36.84p 31.50p 36.00p 2926
11/03/2021 33.50p 35.00p 33.50p 35.00p 100
10/03/2021 35.50p 37.00p 30.00p 33.50p 17536
09/03/2021 35.50p 35.50p 35.50p 35.50p 0
08/03/2021 35.50p 35.50p 35.50p 35.50p 0
05/03/2021 35.50p 35.50p 35.50p 35.50p 0
04/03/2021 35.50p 35.50p 35.50p 35.50p 0
03/03/2021 35.50p 35.50p 35.50p 35.50p 0
02/03/2021 35.50p 40.00p 35.50p 35.50p 20
01/03/2021 35.50p 35.50p 35.50p 35.50p 0
26/02/2021 35.50p 35.50p 35.50p 35.50p 0
25/02/2021 35.50p 35.50p 35.50p 35.50p 0
24/02/2021 35.50p 35.50p 35.50p 35.50p 0
23/02/2021 35.50p 35.50p 35.50p 35.50p 0
22/02/2021 35.50p 35.50p 35.50p 35.50p 0
19/02/2021 35.50p 35.50p 35.50p 35.50p 0
18/02/2021 35.50p 35.50p 35.50p 35.50p 0
17/02/2021 35.50p 35.50p 35.50p 35.50p 0
16/02/2021 35.50p 35.50p 35.50p 35.50p 0
15/02/2021 35.50p 35.50p 35.50p 35.50p 0
12/02/2021 35.50p 35.50p 35.50p 35.50p 0
11/02/2021 35.50p 35.50p 35.50p 35.50p 0
10/02/2021 35.50p 35.50p 35.50p 35.50p 0
09/02/2021 35.50p 35.50p 35.50p 35.50p 0
08/02/2021 35.50p 35.50p 35.50p 35.50p 0
05/02/2021 35.50p 35.50p 35.50p 35.50p 0
04/02/2021 35.50p 36.00p 35.50p 35.50p 851
03/02/2021 35.50p 36.00p 35.50p 35.50p 20
02/02/2021 35.50p 36.00p 35.50p 35.50p 350
01/02/2021 35.50p 36.00p 35.50p 35.50p 900
29/01/2021 35.50p 36.00p 31.50p 35.50p 13500
28/01/2021 35.50p 35.50p 35.50p 35.50p 0
27/01/2021 35.50p 35.50p 35.50p 35.50p 0
26/01/2021 35.50p 35.50p 35.50p 35.50p 0
25/01/2021 35.50p 35.50p 35.50p 35.50p 0
22/01/2021 35.50p 35.50p 35.50p 35.50p 0
21/01/2021 35.50p 35.60p 35.50p 35.50p 2000
20/01/2021 35.50p 35.50p 35.50p 35.50p 0
19/01/2021 35.00p 35.50p 35.00p 35.50p 0
18/01/2021 35.50p 35.50p 35.50p 35.50p 0
15/01/2021 35.50p 35.50p 35.50p 35.50p 0
14/01/2021 35.50p 35.50p 35.50p 35.50p 0
13/01/2021 35.50p 35.50p 35.50p 35.50p 0
12/01/2021 35.50p 35.50p 35.50p 35.50p 0
11/01/2021 35.50p 35.50p 35.50p 35.50p 0
08/01/2021 35.50p 35.50p 35.50p 35.50p 0
07/01/2021 35.50p 35.50p 35.50p 35.50p 0
06/01/2021 35.50p 35.50p 35.50p 35.50p 0
05/01/2021 35.50p 35.50p 35.50p 35.50p 0
04/01/2021 35.50p 35.50p 35.50p 35.50p 0
01/01/2021 35.50p 35.50p 35.50p 35.50p 0
31/12/2020 35.50p 35.50p 35.50p 35.50p 0
30/12/2020 35.50p 35.50p 32.50p 35.50p 256
29/12/2020 35.50p 35.50p 31.50p 35.50p 17500
28/12/2020 35.50p 35.50p 35.50p 35.50p 0
25/12/2020 35.50p 35.50p 35.50p 35.50p 0
24/12/2020 35.50p 35.50p 35.50p 35.50p 0
23/12/2020 35.50p 35.50p 35.50p 35.50p 0
22/12/2020 35.50p 35.50p 35.50p 35.50p 0

*Close Price adjusted for both dividends and splits