Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/11/2017 12.09p 12.21p 11.96p 12.21p 83628
02/11/2017 12.71p 12.71p 11.96p 12.09p 81432
01/11/2017 12.71p 12.96p 12.46p 12.96p 61065
31/10/2017 13.21p 13.21p 12.06p 12.46p 327118
30/10/2017 13.21p 13.21p 13.05p 13.21p 35635
27/10/2017 12.71p 13.26p 12.63p 13.21p 77952
26/10/2017 12.84p 12.84p 12.48p 12.71p 138477
25/10/2017 13.58p 13.58p 12.76p 12.96p 218326
24/10/2017 13.58p 13.58p 13.51p 13.58p 22019
23/10/2017 13.96p 13.96p 13.10p 13.58p 185145
20/10/2017 14.21p 14.21p 13.96p 13.96p 27993
19/10/2017 14.21p 14.33p 13.96p 14.21p 170524
18/10/2017 14.21p 14.43p 14.03p 14.21p 143908
17/10/2017 14.21p 14.86p 14.20p 14.21p 447194
16/10/2017 14.21p 14.46p 14.21p 14.46p 645951
13/10/2017 14.21p 14.21p 14.21p 14.21p 156663
12/10/2017 13.34p 14.21p 13.34p 14.21p 241485
11/10/2017 12.46p 13.71p 12.46p 13.34p 408408
10/10/2017 12.46p 12.46p 12.46p 12.46p 213760
09/10/2017 12.46p 12.46p 12.46p 12.46p 20374
06/10/2017 12.46p 12.46p 12.46p 12.46p 76943
05/10/2017 12.46p 12.46p 12.46p 12.46p 86604
04/10/2017 12.46p 12.46p 12.46p 12.46p 7349
03/10/2017 12.46p 12.46p 12.46p 12.46p 66899
02/10/2017 12.46p 12.46p 12.46p 12.46p 15624
29/09/2017 12.21p 12.46p 12.21p 12.46p 40638
28/09/2017 12.21p 12.21p 12.21p 12.21p 0
27/09/2017 12.21p 12.21p 12.21p 12.21p 214915
26/09/2017 12.21p 12.21p 12.21p 12.21p 23992
25/09/2017 12.21p 12.21p 12.21p 12.21p 109701
22/09/2017 12.21p 12.21p 12.21p 12.21p 140979
21/09/2017 12.71p 12.71p 12.21p 12.21p 128427
20/09/2017 12.71p 12.71p 12.71p 12.71p 114722
19/09/2017 12.71p 12.71p 12.71p 12.71p 14703
18/09/2017 12.84p 12.96p 12.71p 12.71p 100
15/09/2017 12.71p 12.96p 12.71p 12.96p 28858
14/09/2017 13.21p 13.21p 12.71p 12.71p 87356
13/09/2017 12.96p 13.96p 12.34p 13.21p 2431840
12/09/2017 14.08p 14.08p 13.96p 13.96p 149940
11/09/2017 13.96p 14.08p 13.96p 14.08p 100780
08/09/2017 14.21p 14.21p 13.83p 13.96p 610451
07/09/2017 14.21p 14.21p 14.21p 14.21p 101900
06/09/2017 14.21p 14.21p 14.21p 14.21p 60361
05/09/2017 14.21p 14.21p 14.21p 14.21p 67279
04/09/2017 14.21p 14.21p 14.21p 14.21p 43070
01/09/2017 14.21p 14.21p 14.21p 14.21p 20414
31/08/2017 14.08p 14.21p 14.08p 14.21p 75496
30/08/2017 13.96p 14.21p 13.96p 14.08p 216521
29/08/2017 13.46p 14.08p 13.46p 13.96p 477909
25/08/2017 14.08p 14.08p 13.46p 13.46p 265703
24/08/2017 15.33p 15.95p 14.08p 14.08p 25074
23/08/2017 12.84p 15.83p 12.84p 15.33p 1462182
22/08/2017 11.84p 13.21p 11.84p 12.84p 986941
21/08/2017 10.22p 11.84p 9.97p 11.84p 940868
18/08/2017 9.97p 9.97p 9.97p 9.97p 153697
17/08/2017 9.97p 9.97p 9.97p 9.97p 53828
16/08/2017 10.10p 10.10p 9.97p 9.97p 116644
15/08/2017 10.10p 10.10p 10.10p 10.10p 5407
14/08/2017 10.59p 10.59p 10.10p 10.10p 132406
11/08/2017 10.59p 10.59p 10.59p 10.59p 1003
10/08/2017 10.59p 10.59p 10.59p 10.59p 36781
09/08/2017 10.34p 10.59p 10.34p 10.59p 488851
08/08/2017 10.47p 10.47p 10.34p 10.34p 361149
07/08/2017 10.47p 10.47p 10.47p 10.47p 9438
04/08/2017 10.59p 10.59p 10.47p 10.47p 204473
03/08/2017 10.72p 10.72p 10.59p 10.59p 31737
02/08/2017 10.84p 10.84p 10.72p 10.72p 126445
01/08/2017 10.84p 10.84p 10.84p 10.84p 35324
31/07/2017 10.97p 10.97p 10.84p 10.84p 27080
28/07/2017 11.09p 11.09p 10.97p 10.97p 184712
27/07/2017 11.09p 11.22p 11.09p 11.09p 109249
26/07/2017 11.22p 11.22p 11.22p 11.22p 30258
25/07/2017 11.22p 11.47p 11.22p 11.22p 641575
24/07/2017 10.97p 11.22p 10.97p 11.22p 283268
21/07/2017 10.97p 10.97p 10.97p 10.97p 252037
20/07/2017 11.09p 11.09p 10.72p 10.97p 351559
19/07/2017 11.22p 11.22p 11.09p 11.09p 366077
18/07/2017 11.22p 11.22p 11.22p 11.22p 92918
17/07/2017 11.09p 11.34p 11.09p 11.22p 128206
14/07/2017 11.22p 11.22p 11.09p 11.09p 169186
13/07/2017 11.59p 11.59p 11.22p 11.22p 72075
12/07/2017 11.72p 11.72p 11.59p 11.59p 214565
11/07/2017 11.72p 11.72p 11.72p 11.72p 387191
10/07/2017 11.72p 11.72p 11.72p 11.72p 10496
07/07/2017 11.72p 11.72p 11.72p 11.72p 37862
06/07/2017 11.84p 11.84p 11.72p 11.72p 106447
05/07/2017 12.21p 12.21p 11.72p 11.84p 230471
04/07/2017 12.59p 12.59p 12.21p 12.21p 313165
03/07/2017 12.59p 12.59p 12.59p 12.59p 87200
30/06/2017 11.84p 12.59p 11.84p 12.59p 935852
29/06/2017 11.47p 11.84p 11.47p 11.84p 607569
28/06/2017 10.72p 11.59p 10.72p 11.47p 2977322
27/06/2017 10.34p 10.97p 10.34p 10.72p 2405077
26/06/2017 10.59p 10.59p 10.10p 10.34p 149341
23/06/2017 10.10p 10.10p 10.10p 10.10p 95060
22/06/2017 10.22p 10.22p 10.10p 10.10p 0
21/06/2017 10.22p 10.22p 10.22p 10.22p 0
20/06/2017 10.22p 10.22p 10.22p 10.22p 0
19/06/2017 10.10p 10.47p 10.10p 10.22p 0
16/06/2017 9.97p 10.22p 9.97p 10.10p 54946
15/06/2017 9.97p 10.22p 9.97p 9.97p 17288
14/06/2017 9.97p 10.17p 9.85p 9.97p 33510
13/06/2017 9.97p 10.04p 9.80p 9.97p 110324
12/06/2017 9.97p 10.02p 9.72p 9.97p 115956
09/06/2017 9.85p 10.06p 9.80p 9.97p 83895
08/06/2017 10.10p 10.10p 9.94p 9.97p 102585
07/06/2017 10.10p 10.10p 9.97p 10.10p 130383
06/06/2017 10.10p 10.17p 9.72p 10.10p 203846
05/06/2017 10.34p 10.37p 10.10p 10.10p 85249
02/06/2017 10.47p 10.47p 10.24p 10.34p 28486
01/06/2017 10.59p 10.59p 10.41p 10.47p 1791
31/05/2017 10.59p 10.59p 10.24p 10.47p 58634
30/05/2017 10.84p 10.84p 10.46p 10.59p 130678
26/05/2017 10.84p 10.87p 10.72p 10.84p 103647
25/05/2017 10.72p 10.97p 10.72p 10.84p 96491
24/05/2017 10.72p 10.72p 10.49p 10.72p 42819
23/05/2017 10.72p 10.84p 10.54p 10.72p 45161
22/05/2017 11.22p 11.37p 10.50p 10.72p 361046
19/05/2017 11.22p 11.42p 11.17p 11.22p 143641
18/05/2017 11.22p 11.42p 11.08p 11.22p 31357
17/05/2017 11.22p 11.32p 10.97p 11.22p 65610
16/05/2017 11.09p 11.44p 10.88p 11.22p 259205
15/05/2017 11.09p 11.37p 10.88p 11.09p 64978
12/05/2017 11.22p 11.22p 10.63p 11.09p 313547
11/05/2017 10.47p 11.37p 9.65p 11.22p 1314614
10/05/2017 11.72p 11.77p 11.22p 11.34p 123162
09/05/2017 11.72p 11.77p 11.52p 11.72p 1962
08/05/2017 11.34p 11.84p 11.34p 11.72p 225457
05/05/2017 11.59p 11.62p 11.34p 11.34p 81907
04/05/2017 12.21p 12.21p 11.47p 11.59p 124384
03/05/2017 12.21p 12.24p 12.06p 12.21p 86031
02/05/2017 12.21p 12.34p 12.06p 12.21p 80297
28/04/2017 11.59p 12.46p 11.59p 12.21p 467114
27/04/2017 12.96p 12.96p 11.55p 11.59p 367774
26/04/2017 13.09p 13.09p 12.59p 12.96p 374530
25/04/2017 13.46p 13.46p 12.97p 13.09p 270228
24/04/2017 13.71p 13.83p 13.05p 13.46p 218629
21/04/2017 13.71p 13.71p 13.46p 13.71p 29179
20/04/2017 13.71p 13.71p 13.46p 13.71p 105604
19/04/2017 13.71p 13.86p 13.54p 13.71p 172758
18/04/2017 13.71p 13.86p 13.54p 13.71p 23275
13/04/2017 13.71p 13.95p 13.71p 13.71p 26242
12/04/2017 13.83p 13.83p 13.54p 13.71p 5991
11/04/2017 14.08p 14.08p 13.73p 13.83p 12507
10/04/2017 14.08p 14.31p 13.71p 14.08p 395014
07/04/2017 14.08p 14.16p 13.84p 14.08p 158565
06/04/2017 13.71p 14.08p 13.71p 14.08p 92042
05/04/2017 13.71p 13.93p 13.71p 13.71p 24043
04/04/2017 14.08p 14.08p 13.46p 13.71p 552678
03/04/2017 14.21p 14.21p 13.78p 14.08p 83302
31/03/2017 14.21p 14.21p 14.05p 14.21p 46355
30/03/2017 14.21p 14.25p 14.21p 14.21p 5187
29/03/2017 14.33p 14.33p 14.09p 14.21p 44694
28/03/2017 14.33p 14.41p 14.21p 14.33p 56445
27/03/2017 14.33p 14.46p 14.21p 14.33p 428100
24/03/2017 14.33p 14.46p 14.24p 14.33p 4725
23/03/2017 14.46p 14.80p 14.26p 14.33p 296967
22/03/2017 14.71p 14.80p 14.29p 14.46p 22871
21/03/2017 14.71p 14.86p 14.48p 14.71p 88040
20/03/2017 14.33p 14.86p 14.32p 14.71p 130857
17/03/2017 14.58p 14.58p 14.29p 14.33p 59548
16/03/2017 14.58p 14.58p 14.26p 14.58p 145428
15/03/2017 14.58p 14.64p 14.21p 14.58p 10011
14/03/2017 14.58p 14.58p 14.21p 14.58p 90993
13/03/2017 14.58p 14.58p 14.21p 14.58p 135398
10/03/2017 14.58p 14.83p 14.46p 14.46p 112326
09/03/2017 14.46p 14.73p 14.29p 14.46p 217727
08/03/2017 14.33p 14.66p 14.29p 14.46p 821852
07/03/2017 14.33p 14.46p 14.29p 14.33p 171792
06/03/2017 14.46p 14.96p 14.29p 14.33p 679451
03/03/2017 14.33p 14.71p 14.07p 14.46p 102435
02/03/2017 14.33p 14.33p 14.04p 14.33p 60177
01/03/2017 14.33p 14.33p 14.07p 14.33p 1003
28/02/2017 14.33p 14.46p 14.04p 14.46p 33769
27/02/2017 14.33p 14.33p 14.33p 14.33p 0
24/02/2017 14.33p 14.36p 13.96p 14.33p 675988
23/02/2017 14.33p 14.33p 14.07p 14.33p 4787
22/02/2017 14.33p 14.33p 14.07p 14.33p 4012
21/02/2017 14.33p 14.34p 14.09p 14.33p 66191
20/02/2017 14.46p 14.49p 14.08p 14.33p 173146
17/02/2017 14.46p 14.56p 14.46p 14.46p 3432
16/02/2017 14.33p 14.64p 14.28p 14.46p 167059
15/02/2017 14.33p 14.51p 14.25p 14.33p 135647
14/02/2017 14.71p 14.76p 13.96p 13.96p 170821
13/02/2017 14.71p 14.86p 14.46p 14.71p 355426
10/02/2017 14.71p 14.71p 14.46p 14.71p 150078
09/02/2017 14.71p 14.71p 14.46p 14.71p 173650
08/02/2017 14.71p 14.71p 14.54p 14.71p 29862
07/02/2017 14.71p 14.86p 14.46p 14.71p 207129
06/02/2017 14.71p 14.81p 14.56p 14.71p 154925
03/02/2017 14.71p 14.71p 14.56p 14.71p 76905
02/02/2017 14.71p 14.86p 14.71p 14.71p 82468
01/02/2017 14.71p 14.88p 14.46p 14.71p 535206
31/01/2017 14.33p 14.96p 14.33p 14.71p 157486
30/01/2017 14.71p 14.96p 14.58p 14.71p 254815
27/01/2017 14.83p 14.86p 14.46p 14.58p 84546
26/01/2017 14.83p 14.86p 14.73p 14.83p 247212
25/01/2017 14.83p 14.86p 14.73p 14.83p 125068
24/01/2017 14.83p 14.96p 14.71p 14.83p 847421
23/01/2017 14.21p 14.96p 14.21p 14.83p 397080

*Close Price adjusted for both dividends and splits