Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/02/2019 6.55p 6.70p 6.20p 6.50p 317185
13/02/2019 6.30p 6.73p 6.00p 6.55p 453327
12/02/2019 6.30p 6.30p 6.10p 6.30p 95864
11/02/2019 6.60p 6.60p 6.00p 6.30p 447173
08/02/2019 6.65p 6.65p 6.58p 6.60p 139101
07/02/2019 6.65p 6.65p 6.51p 6.65p 340248
06/02/2019 7.03p 7.03p 6.50p 6.60p 718897
05/02/2019 7.10p 7.16p 6.51p 7.03p 323092
04/02/2019 7.10p 7.18p 6.77p 7.10p 53649
01/02/2019 7.10p 7.22p 6.70p 7.10p 262475
31/01/2019 7.48p 7.50p 6.60p 7.10p 487491
30/01/2019 7.48p 7.59p 7.20p 7.48p 109863
29/01/2019 7.63p 7.63p 7.21p 7.48p 42580
28/01/2019 7.63p 7.63p 7.50p 7.63p 79736
25/01/2019 7.88p 7.88p 7.50p 7.63p 173654
24/01/2019 8.13p 8.13p 7.60p 7.88p 547673
23/01/2019 9.55p 9.55p 7.81p 8.13p 693776
22/01/2019 8.80p 10.00p 8.77p 9.55p 676362
21/01/2019 8.10p 8.95p 8.00p 8.80p 1489101
18/01/2019 8.10p 8.20p 8.00p 8.10p 141326
17/01/2019 8.15p 8.15p 8.06p 8.10p 50200
16/01/2019 8.15p 8.30p 8.00p 8.15p 109739
15/01/2019 8.15p 8.23p 8.00p 8.15p 347012
14/01/2019 8.25p 8.40p 8.15p 8.15p 242592
11/01/2019 8.25p 8.38p 8.25p 8.25p 25256
10/01/2019 8.13p 8.45p 8.07p 8.25p 191747
09/01/2019 8.20p 8.20p 7.82p 7.98p 137921
08/01/2019 8.25p 8.28p 8.00p 8.20p 259004
07/01/2019 8.65p 8.68p 8.20p 8.25p 196252
04/01/2019 8.75p 8.75p 8.55p 8.65p 181694
03/01/2019 8.75p 8.75p 8.67p 8.75p 10000
02/01/2019 9.13p 9.13p 8.65p 8.75p 121076
31/12/2018 8.63p 9.38p 8.63p 9.13p 183045
28/12/2018 7.75p 9.00p 7.75p 8.63p 299816
27/12/2018 7.90p 8.00p 7.70p 7.75p 98665
24/12/2018 7.90p 8.00p 7.90p 7.90p 5000
21/12/2018 7.85p 7.85p 7.85p 7.85p 0
20/12/2018 7.80p 7.90p 7.80p 7.85p 1494
19/12/2018 7.75p 7.80p 7.65p 7.80p 8500
18/12/2018 7.80p 7.88p 7.65p 7.75p 83280
17/12/2018 7.80p 7.80p 7.70p 7.80p 12229
14/12/2018 7.80p 8.00p 7.80p 7.80p 100000
13/12/2018 7.65p 8.00p 7.65p 7.80p 144159
12/12/2018 7.90p 7.90p 7.50p 7.65p 295026
11/12/2018 8.10p 8.10p 7.85p 7.90p 87437
10/12/2018 8.15p 8.15p 7.71p 8.10p 144920
07/12/2018 8.00p 8.32p 7.80p 8.15p 147095
06/12/2018 8.00p 8.00p 7.62p 8.00p 3562
05/12/2018 7.75p 8.00p 7.50p 8.00p 407809
04/12/2018 8.10p 8.10p 7.70p 7.75p 80430
03/12/2018 8.15p 8.15p 7.80p 8.10p 88000
30/11/2018 8.15p 8.17p 8.10p 8.15p 38824
29/11/2018 8.15p 8.19p 7.83p 8.15p 24452
28/11/2018 8.10p 8.22p 7.82p 8.15p 50507
27/11/2018 8.25p 8.50p 7.70p 8.10p 137567
26/11/2018 8.65p 8.80p 8.13p 8.25p 80493
23/11/2018 8.65p 8.80p 8.33p 8.65p 26968
22/11/2018 8.35p 8.65p 8.33p 8.65p 65601
21/11/2018 9.00p 9.00p 8.33p 8.35p 84516
20/11/2018 9.00p 9.00p 8.55p 9.00p 21136
19/11/2018 9.00p 9.20p 8.70p 9.00p 105531
16/11/2018 9.00p 9.00p 8.72p 8.75p 38218
15/11/2018 9.25p 9.40p 8.68p 9.00p 75654
14/11/2018 9.15p 9.33p 9.06p 9.25p 39659
13/11/2018 9.15p 9.15p 8.91p 9.15p 20200
12/11/2018 8.75p 9.50p 8.57p 9.15p 25741
09/11/2018 8.75p 8.90p 8.63p 8.75p 138665
08/11/2018 9.85p 9.85p 8.72p 9.00p 207357
07/11/2018 9.85p 10.28p 9.70p 9.70p 77702
06/11/2018 10.25p 10.25p 9.56p 9.85p 177042
05/11/2018 8.10p 10.25p 8.10p 10.25p 515359
02/11/2018 7.88p 8.08p 7.88p 7.98p 393435
01/11/2018 7.98p 8.24p 7.88p 7.88p 277034
31/10/2018 7.88p 8.20p 7.88p 7.98p 279486
30/10/2018 8.00p 8.42p 7.77p 7.88p 1105056
29/10/2018 7.75p 8.00p 7.60p 7.75p 525435
26/10/2018 7.75p 8.00p 7.65p 7.90p 267505
25/10/2018 8.65p 8.75p 7.75p 7.75p 588774
24/10/2018 9.75p 9.75p 8.14p 8.53p 1354605
23/10/2018 10.25p 10.25p 10.15p 10.25p 55000
22/10/2018 10.25p 10.25p 10.08p 10.25p 5946
19/10/2018 9.85p 10.33p 9.85p 10.25p 163131
18/10/2018 9.75p 10.00p 9.50p 9.85p 369321
17/10/2018 9.75p 9.79p 9.75p 9.75p 21899
16/10/2018 9.75p 9.80p 9.53p 9.75p 63165
15/10/2018 9.85p 9.92p 9.58p 9.75p 146318
12/10/2018 10.10p 10.25p 9.85p 9.85p 293907
11/10/2018 10.25p 10.25p 9.75p 10.00p 136929
10/10/2018 10.25p 10.25p 10.10p 10.25p 2879
09/10/2018 10.25p 10.36p 10.10p 10.25p 36196
08/10/2018 10.25p 10.37p 10.10p 10.25p 69138
05/10/2018 10.50p 10.50p 10.10p 10.25p 195715
04/10/2018 10.75p 10.75p 10.20p 10.50p 68025
03/10/2018 10.75p 10.75p 10.66p 10.75p 118099
02/10/2018 10.75p 10.75p 10.50p 10.75p 172222
01/10/2018 10.75p 10.75p 10.50p 10.75p 152720
28/09/2018 11.25p 11.25p 10.50p 10.75p 217311
27/09/2018 11.25p 11.25p 11.04p 11.25p 16993
26/09/2018 11.65p 11.65p 11.00p 11.25p 323952
25/09/2018 12.50p 12.50p 11.10p 11.65p 485136
24/09/2018 13.00p 13.00p 12.11p 12.50p 282489
21/09/2018 13.25p 13.25p 12.57p 13.00p 122574
20/09/2018 13.25p 13.90p 13.00p 13.25p 152248
19/09/2018 12.50p 13.40p 12.30p 13.25p 450402
18/09/2018 11.75p 12.90p 11.75p 12.50p 433026
17/09/2018 11.75p 11.75p 11.53p 11.75p 35135
14/09/2018 12.00p 12.00p 11.66p 11.75p 20151
13/09/2018 12.00p 12.00p 11.66p 12.00p 13958
12/09/2018 12.10p 12.10p 11.57p 12.00p 162579
11/09/2018 12.10p 12.10p 11.91p 12.10p 72000
10/09/2018 11.85p 12.30p 11.73p 12.10p 144537
07/09/2018 11.80p 12.00p 11.73p 11.85p 292059
06/09/2018 11.75p 12.00p 11.67p 11.80p 44098
05/09/2018 11.60p 12.00p 11.55p 11.75p 109149
04/09/2018 11.60p 11.60p 11.55p 11.60p 1349
03/09/2018 11.60p 11.65p 11.60p 11.60p 14761
31/08/2018 11.75p 11.75p 11.55p 11.60p 18500
30/08/2018 12.10p 12.10p 11.70p 11.75p 24680
29/08/2018 12.10p 12.20p 12.10p 12.10p 4701
28/08/2018 12.10p 12.14p 11.87p 12.10p 45477
24/08/2018 12.00p 12.14p 11.82p 12.10p 85681
23/08/2018 12.00p 12.38p 12.00p 12.00p 146764
22/08/2018 12.00p 12.25p 11.90p 12.00p 91065
21/08/2018 11.70p 12.40p 11.70p 12.00p 87922
20/08/2018 11.85p 12.20p 11.40p 11.70p 198872
17/08/2018 11.50p 11.85p 11.40p 11.85p 54815
16/08/2018 11.50p 11.75p 11.38p 11.50p 84237
15/08/2018 11.50p 11.82p 11.39p 11.80p 76133
14/08/2018 11.25p 11.63p 11.00p 11.50p 160081
13/08/2018 11.45p 11.45p 11.21p 11.30p 69486
10/08/2018 11.90p 11.90p 11.00p 11.45p 377880
09/08/2018 12.25p 12.25p 11.80p 11.90p 101037
08/08/2018 12.15p 12.15p 11.80p 12.15p 90607
07/08/2018 12.15p 12.15p 11.80p 12.15p 30000
06/08/2018 12.15p 12.15p 11.84p 12.15p 106480
03/08/2018 12.10p 12.15p 11.78p 12.15p 88913
02/08/2018 11.90p 12.22p 11.90p 12.05p 135462
01/08/2018 11.75p 12.10p 11.56p 11.90p 94547
31/07/2018 11.75p 11.84p 11.54p 11.75p 39767
30/07/2018 11.75p 11.85p 11.54p 11.75p 88592
27/07/2018 11.75p 11.88p 11.60p 11.75p 106635
26/07/2018 11.65p 11.85p 11.50p 11.75p 240837
25/07/2018 11.80p 11.80p 11.50p 11.65p 127367
24/07/2018 12.05p 12.05p 11.60p 11.70p 40361
23/07/2018 11.90p 12.28p 11.55p 12.05p 77129
20/07/2018 12.15p 12.17p 12.00p 12.15p 81752
19/07/2018 12.15p 12.17p 11.50p 12.15p 129335
18/07/2018 12.15p 12.15p 12.10p 12.15p 4170
17/07/2018 12.35p 12.35p 11.60p 12.15p 171447
16/07/2018 12.35p 12.35p 12.26p 12.35p 17545
13/07/2018 12.35p 12.46p 12.20p 12.35p 87369
12/07/2018 12.35p 12.50p 12.20p 12.35p 127823
11/07/2018 12.45p 12.45p 12.20p 12.35p 3592643
10/07/2018 12.35p 12.55p 12.35p 12.45p 95000
09/07/2018 12.35p 12.47p 12.35p 12.35p 8747
06/07/2018 12.40p 12.50p 12.35p 12.35p 23744
05/07/2018 12.40p 12.50p 12.30p 12.30p 6585
04/07/2018 12.45p 12.50p 12.40p 12.40p 6354
03/07/2018 12.65p 12.69p 12.20p 12.50p 124360
02/07/2018 12.75p 12.82p 12.50p 12.65p 56484
29/06/2018 12.75p 12.90p 12.50p 12.90p 33008
28/06/2018 12.90p 13.00p 12.69p 12.75p 36160
27/06/2018 13.25p 13.25p 12.90p 12.90p 30171
26/06/2018 13.25p 13.30p 13.00p 13.30p 164800
25/06/2018 13.25p 13.30p 13.00p 13.30p 77226
22/06/2018 13.25p 13.34p 13.25p 13.25p 35288
21/06/2018 13.50p 13.50p 13.07p 13.25p 71183
20/06/2018 13.75p 13.75p 13.07p 13.50p 71978
19/06/2018 13.75p 13.80p 13.50p 13.75p 52408
18/06/2018 14.00p 14.20p 13.60p 13.75p 97294
15/06/2018 14.25p 14.35p 14.00p 14.00p 99463
14/06/2018 15.05p 15.05p 14.00p 14.25p 171504
13/06/2018 15.15p 15.40p 14.72p 15.05p 130476
12/06/2018 14.85p 15.43p 14.74p 15.15p 233906
11/06/2018 14.85p 15.11p 14.72p 14.85p 48441
08/06/2018 14.65p 15.19p 14.50p 14.85p 302742
07/06/2018 14.00p 14.95p 13.75p 14.65p 434705
06/06/2018 13.60p 14.33p 13.60p 13.80p 119530
05/06/2018 13.50p 13.98p 13.42p 13.60p 65207
04/06/2018 13.40p 13.95p 13.40p 13.75p 259016
01/06/2018 13.25p 13.45p 13.00p 13.40p 156479
31/05/2018 13.25p 13.25p 13.00p 13.25p 106440
30/05/2018 13.75p 13.75p 13.00p 13.25p 138937
29/05/2018 14.25p 14.25p 13.50p 13.75p 85338
25/05/2018 14.25p 14.25p 14.00p 14.25p 30810
24/05/2018 14.35p 14.45p 14.00p 14.25p 127456
23/05/2018 14.90p 15.42p 14.00p 14.35p 141786
22/05/2018 14.70p 14.70p 14.30p 14.50p 121838
21/05/2018 14.70p 14.75p 14.40p 14.70p 100438
18/05/2018 14.70p 15.00p 14.45p 14.70p 86262
17/05/2018 14.25p 14.88p 14.25p 14.70p 158466
16/05/2018 13.70p 14.50p 13.70p 14.25p 249921
15/05/2018 14.25p 14.25p 13.50p 13.60p 115688
14/05/2018 13.60p 14.55p 13.40p 14.25p 578098
11/05/2018 13.15p 13.68p 12.87p 13.60p 338275
10/05/2018 12.65p 13.32p 12.60p 12.90p 475727
09/05/2018 12.15p 12.79p 12.02p 12.65p 379651
08/05/2018 11.95p 12.44p 11.80p 12.15p 334010
04/05/2018 11.95p 12.00p 11.95p 11.95p 114592
03/05/2018 12.20p 12.20p 11.90p 11.95p 202915

*Close Price adjusted for both dividends and splits