Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/01/2017 14.21p 14.46p 14.03p 14.21p 108995
19/01/2017 14.21p 14.41p 13.97p 14.21p 73173
18/01/2017 14.21p 14.41p 14.21p 14.21p 45133
17/01/2017 14.46p 14.46p 14.01p 14.21p 100813
16/01/2017 14.71p 14.71p 14.46p 14.46p 208272
13/01/2017 14.71p 14.90p 14.51p 14.71p 245576
12/01/2017 14.71p 14.93p 14.46p 14.71p 240449
11/01/2017 14.46p 14.81p 14.30p 14.71p 312706
10/01/2017 14.46p 14.46p 14.14p 14.46p 174827
09/01/2017 14.46p 14.46p 14.14p 14.46p 18806
06/01/2017 14.46p 14.46p 14.14p 14.46p 61202
05/01/2017 14.71p 14.71p 14.13p 14.46p 96807
04/01/2017 14.71p 14.71p 14.53p 14.71p 25283
03/01/2017 14.71p 14.81p 14.46p 14.71p 146986
30/12/2016 14.58p 14.86p 14.51p 14.71p 38485
29/12/2016 14.21p 14.58p 14.21p 14.58p 136083
28/12/2016 14.21p 14.43p 14.21p 14.21p 3721
23/12/2016 14.21p 14.45p 14.07p 14.21p 39796
22/12/2016 14.08p 14.45p 13.71p 14.21p 46789
21/12/2016 14.08p 14.14p 14.08p 14.08p 5623
20/12/2016 13.96p 14.46p 13.96p 14.08p 184093
19/12/2016 14.58p 14.58p 13.96p 13.96p 191859
16/12/2016 14.58p 14.58p 14.28p 14.58p 24864
15/12/2016 14.71p 14.71p 14.21p 14.58p 50147
14/12/2016 14.71p 14.71p 14.46p 14.71p 28148
13/12/2016 14.71p 14.71p 14.46p 14.71p 36185
12/12/2016 14.71p 14.76p 14.46p 14.71p 115665
09/12/2016 14.71p 14.84p 14.51p 14.71p 7023
08/12/2016 14.71p 14.83p 14.51p 14.71p 28075
07/12/2016 14.83p 14.83p 14.51p 14.71p 145414
06/12/2016 14.83p 14.86p 14.73p 14.83p 28776
05/12/2016 14.83p 14.83p 14.73p 14.83p 4430
02/12/2016 14.83p 14.87p 14.83p 14.83p 1503
01/12/2016 14.96p 15.06p 14.73p 14.83p 144750
30/11/2016 14.96p 15.11p 14.81p 14.96p 16783
29/11/2016 15.08p 15.16p 14.85p 14.96p 327645
28/11/2016 15.21p 15.21p 15.08p 15.08p 130716
25/11/2016 14.96p 15.45p 14.63p 15.21p 360010
24/11/2016 14.96p 15.11p 14.83p 14.96p 49333
23/11/2016 15.21p 15.21p 14.71p 14.96p 83300
22/11/2016 15.08p 15.26p 14.78p 15.21p 580960
21/11/2016 15.08p 15.08p 14.78p 15.08p 5048
18/11/2016 15.21p 15.21p 14.84p 15.08p 228673
17/11/2016 15.21p 15.45p 15.08p 15.21p 101525
16/11/2016 14.96p 15.32p 14.96p 15.21p 139477
15/11/2016 14.96p 15.32p 14.73p 14.96p 19225
14/11/2016 15.21p 15.21p 14.96p 14.96p 63112
11/11/2016 15.21p 15.37p 15.11p 15.21p 48712
10/11/2016 15.21p 15.28p 14.96p 15.21p 109274
09/11/2016 15.21p 15.21p 14.96p 15.21p 37675
08/11/2016 15.21p 15.35p 15.18p 15.21p 89514
07/11/2016 15.21p 15.35p 15.16p 15.21p 54127
04/11/2016 15.33p 15.45p 15.08p 15.21p 42301
03/11/2016 15.45p 15.58p 15.08p 15.33p 59693
02/11/2016 15.45p 15.60p 15.21p 15.45p 233938
01/11/2016 15.33p 15.70p 15.04p 15.45p 137687
31/10/2016 15.33p 15.48p 15.04p 15.33p 6729
28/10/2016 15.33p 15.50p 15.33p 15.33p 62281
27/10/2016 15.58p 15.58p 15.33p 15.33p 40007
26/10/2016 15.70p 15.85p 15.45p 15.58p 55011
25/10/2016 15.95p 16.05p 15.70p 15.70p 9786
24/10/2016 15.21p 16.33p 15.21p 15.95p 612137
21/10/2016 15.70p 15.70p 14.96p 15.21p 195708
20/10/2016 16.20p 16.20p 15.53p 15.70p 179960
19/10/2016 16.20p 16.45p 15.95p 16.20p 670218
18/10/2016 16.20p 16.35p 16.20p 16.20p 49309
17/10/2016 16.20p 16.70p 16.05p 16.20p 137668
14/10/2016 16.20p 16.33p 15.95p 16.20p 243090
13/10/2016 16.20p 16.35p 16.02p 16.20p 61030
12/10/2016 16.20p 16.38p 15.95p 16.20p 100785
11/10/2016 16.95p 16.95p 16.33p 16.33p 129782
10/10/2016 16.45p 17.82p 16.08p 16.95p 427135
07/10/2016 15.58p 16.76p 15.54p 15.95p 225388
06/10/2016 15.58p 16.33p 14.96p 15.58p 286990
05/10/2016 15.58p 15.58p 15.21p 15.58p 30845
04/10/2016 15.58p 15.70p 15.27p 15.58p 28729
03/10/2016 15.58p 15.85p 15.27p 15.58p 44882
30/09/2016 15.08p 15.95p 15.08p 15.58p 246698
29/09/2016 15.58p 15.58p 14.64p 15.08p 28043
28/09/2016 14.46p 15.65p 14.46p 15.58p 230378
27/09/2016 14.71p 14.91p 14.21p 14.46p 142723
26/09/2016 14.96p 15.10p 14.51p 14.71p 88640
23/09/2016 14.83p 14.96p 14.56p 14.96p 602
22/09/2016 14.96p 15.06p 14.21p 14.83p 77406
21/09/2016 14.96p 15.13p 14.56p 14.96p 7859
20/09/2016 15.21p 15.61p 14.52p 14.96p 138142
19/09/2016 16.45p 16.75p 14.91p 15.21p 350829
16/09/2016 16.95p 16.95p 15.03p 16.45p 677464
15/09/2016 16.95p 17.49p 16.48p 16.95p 51137
14/09/2016 17.20p 17.60p 16.95p 16.95p 16066
13/09/2016 17.20p 17.65p 16.65p 17.20p 51236
12/09/2016 18.20p 18.20p 16.55p 17.20p 125920
09/09/2016 18.20p 18.77p 17.79p 18.20p 123912
08/09/2016 18.20p 18.57p 17.85p 18.45p 38787
07/09/2016 18.20p 18.57p 17.61p 18.20p 6916
06/09/2016 18.20p 18.32p 17.75p 18.20p 20471
05/09/2016 18.20p 18.74p 17.75p 18.20p 90289
02/09/2016 18.20p 18.65p 17.82p 18.20p 148180
01/09/2016 18.20p 18.45p 18.20p 18.20p 838
31/08/2016 18.45p 18.79p 17.75p 18.20p 18500
30/08/2016 18.45p 18.89p 17.95p 18.45p 14172
26/08/2016 18.45p 18.45p 17.75p 18.45p 57582
25/08/2016 18.45p 18.92p 18.45p 18.45p 9278
24/08/2016 18.45p 18.84p 17.95p 18.45p 159081
23/08/2016 18.45p 18.45p 18.02p 18.45p 20258
22/08/2016 18.45p 19.14p 17.98p 18.94p 77661
19/08/2016 18.45p 18.45p 18.45p 18.45p 0
18/08/2016 18.45p 18.45p 18.45p 18.45p 0
17/08/2016 18.45p 18.45p 17.95p 18.45p 11634
16/08/2016 18.45p 18.45p 18.45p 18.45p 0
15/08/2016 18.45p 18.45p 18.45p 18.45p 0
12/08/2016 18.69p 19.04p 17.62p 18.45p 36619
11/08/2016 18.69p 18.69p 18.69p 18.69p 0
10/08/2016 18.20p 18.82p 18.15p 18.69p 113961
09/08/2016 18.20p 18.82p 17.85p 18.20p 17614
08/08/2016 18.20p 18.62p 17.63p 18.20p 98638
05/08/2016 17.95p 18.32p 17.61p 18.20p 22536
04/08/2016 18.94p 18.94p 17.70p 17.95p 226027
03/08/2016 19.19p 19.19p 18.45p 18.94p 2006
02/08/2016 19.19p 19.19p 18.45p 19.19p 21062
01/08/2016 18.45p 19.22p 18.20p 19.19p 50988
29/07/2016 18.45p 18.45p 18.17p 18.45p 13009
28/07/2016 18.45p 18.56p 18.15p 18.45p 21062
27/07/2016 18.45p 18.84p 17.95p 18.45p 50415
26/07/2016 18.45p 18.57p 18.07p 18.45p 190171
25/07/2016 18.20p 18.87p 18.20p 18.45p 29928
22/07/2016 18.20p 18.66p 18.12p 18.20p 53691
21/07/2016 18.20p 19.14p 18.20p 18.45p 148072
20/07/2016 19.44p 19.44p 18.20p 18.20p 261574
19/07/2016 18.45p 19.64p 18.45p 19.44p 272194
18/07/2016 17.70p 19.44p 17.70p 18.45p 607220
15/07/2016 17.20p 18.40p 17.20p 17.70p 86867
14/07/2016 16.20p 17.95p 16.20p 17.20p 269576
13/07/2016 16.95p 17.28p 16.13p 16.20p 222174
12/07/2016 15.45p 17.55p 15.45p 16.70p 182048
11/07/2016 15.45p 15.95p 15.42p 15.45p 182310
08/07/2016 15.83p 15.83p 15.06p 15.45p 225680
07/07/2016 16.20p 16.20p 15.28p 15.83p 83728
06/07/2016 15.95p 17.27p 15.95p 16.20p 505588
05/07/2016 16.20p 16.20p 14.96p 14.96p 59864
04/07/2016 16.20p 16.20p 15.63p 16.20p 18616
01/07/2016 16.20p 16.25p 15.45p 16.20p 82748
30/06/2016 16.20p 16.45p 15.45p 16.20p 51035
29/06/2016 15.21p 16.68p 15.21p 16.20p 112598
28/06/2016 14.71p 15.83p 14.71p 14.71p 49169
27/06/2016 15.45p 15.45p 14.33p 14.71p 91755
24/06/2016 13.21p 15.95p 12.76p 15.45p 473056
23/06/2016 15.21p 15.83p 15.21p 15.21p 33602
22/06/2016 15.21p 15.45p 15.21p 15.45p 50618
21/06/2016 16.45p 16.45p 14.96p 15.21p 95085
20/06/2016 15.45p 16.70p 15.45p 16.45p 253580
17/06/2016 16.45p 16.45p 12.91p 15.45p 3660960
16/06/2016 19.44p 19.44p 18.45p 18.45p 542523
15/06/2016 19.69p 19.69p 18.93p 19.44p 602255
14/06/2016 20.44p 20.44p 19.59p 19.69p 120901
13/06/2016 20.69p 20.94p 20.30p 20.44p 58757
10/06/2016 20.19p 21.30p 19.94p 20.69p 249721
09/06/2016 19.44p 20.24p 18.94p 20.19p 188281
08/06/2016 19.94p 20.39p 19.39p 19.94p 362082
07/06/2016 19.44p 21.26p 19.44p 20.19p 169247
06/06/2016 19.44p 19.94p 19.34p 19.44p 87565
03/06/2016 19.44p 19.80p 19.30p 19.44p 94007
02/06/2016 20.19p 20.34p 19.30p 19.44p 428526
01/06/2016 19.32p 20.44p 19.32p 19.82p 448780
31/05/2016 16.83p 19.41p 16.83p 19.32p 549380
27/05/2016 16.83p 16.97p 16.77p 16.83p 16676
26/05/2016 16.83p 17.07p 16.77p 16.83p 34806
25/05/2016 16.20p 17.26p 16.20p 16.83p 355852
24/05/2016 16.20p 16.20p 16.02p 16.20p 73621
23/05/2016 16.20p 16.25p 15.95p 16.20p 41778
20/05/2016 16.45p 16.45p 15.98p 16.20p 43459
19/05/2016 16.45p 16.45p 15.95p 16.45p 78041
18/05/2016 15.21p 16.45p 15.05p 16.45p 505960
17/05/2016 15.45p 15.45p 15.04p 15.21p 32687
16/05/2016 15.45p 15.47p 15.23p 15.45p 50222
13/05/2016 15.33p 15.45p 15.15p 15.45p 20031
12/05/2016 15.33p 15.45p 15.15p 15.45p 47786
11/05/2016 15.33p 15.55p 15.18p 15.33p 124778
10/05/2016 15.83p 15.83p 15.14p 15.33p 118950
09/05/2016 15.83p 15.83p 15.77p 15.83p 43882
06/05/2016 15.83p 15.83p 15.72p 15.83p 1688
05/05/2016 15.83p 15.90p 15.77p 15.83p 23012
04/05/2016 16.08p 16.08p 15.79p 15.83p 43975
03/05/2016 16.08p 16.12p 15.75p 16.08p 42541
29/04/2016 16.08p 16.25p 15.75p 16.08p 129918
28/04/2016 16.08p 16.13p 15.74p 16.08p 207591
27/04/2016 16.08p 16.25p 15.78p 16.08p 57799
26/04/2016 16.20p 16.35p 15.33p 16.08p 528427
25/04/2016 16.20p 16.45p 16.00p 16.20p 70898
22/04/2016 15.95p 16.40p 15.56p 16.20p 211967
21/04/2016 16.08p 16.15p 15.72p 15.95p 90953
20/04/2016 15.70p 16.11p 15.51p 15.95p 163783
19/04/2016 16.20p 16.20p 15.95p 16.20p 2006
18/04/2016 16.20p 16.20p 15.95p 16.20p 13870
15/04/2016 16.20p 16.20p 15.95p 16.20p 76560
14/04/2016 17.07p 17.07p 15.95p 16.20p 251287
13/04/2016 17.07p 17.07p 16.45p 17.07p 10275
12/04/2016 17.20p 17.20p 16.70p 17.07p 75705
11/04/2016 17.20p 17.20p 16.76p 17.20p 45753
08/04/2016 17.20p 17.32p 16.70p 17.20p 593892

*Close Price adjusted for both dividends and splits