Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/03/2018 14.46p 15.35p 14.21p 14.36p 417285
28/02/2018 13.71p 14.91p 13.70p 14.46p 191728
27/02/2018 14.21p 14.26p 13.07p 13.71p 616984
26/02/2018 15.85p 16.10p 14.06p 14.21p 280522
23/02/2018 14.21p 16.83p 14.21p 15.35p 1137374
22/02/2018 13.46p 14.46p 13.01p 14.21p 447891
21/02/2018 13.46p 13.46p 12.96p 13.46p 13045
20/02/2018 13.46p 13.56p 12.97p 13.46p 46604
19/02/2018 13.46p 13.77p 12.96p 13.46p 231352
16/02/2018 14.46p 14.81p 12.96p 13.46p 193680
15/02/2018 12.96p 14.91p 12.46p 14.46p 1229321
14/02/2018 12.81p 12.81p 12.11p 12.46p 290695
13/02/2018 12.96p 13.09p 12.46p 12.81p 261823
12/02/2018 13.46p 13.83p 12.81p 12.86p 344629
09/02/2018 12.46p 14.43p 12.46p 13.16p 738648
08/02/2018 10.32p 12.38p 10.32p 12.21p 784682
07/02/2018 10.57p 10.93p 10.08p 10.32p 265096
06/02/2018 9.72p 10.47p 9.72p 10.32p 357088
05/02/2018 10.17p 10.17p 9.67p 10.02p 27893
02/02/2018 10.17p 10.17p 9.97p 10.17p 159535
01/02/2018 10.22p 10.22p 9.97p 10.17p 33180
31/01/2018 10.22p 10.22p 9.97p 10.22p 85162
30/01/2018 10.62p 10.62p 9.97p 10.22p 449066
29/01/2018 10.37p 10.69p 10.37p 10.62p 171391
26/01/2018 10.42p 10.47p 10.31p 10.37p 185874
25/01/2018 10.42p 10.49p 10.30p 10.42p 39640
24/01/2018 10.42p 10.52p 10.28p 10.42p 260410
23/01/2018 10.42p 10.44p 10.29p 10.42p 222523
22/01/2018 10.72p 10.84p 10.42p 10.42p 223298
19/01/2018 10.72p 10.72p 10.47p 10.72p 196020
18/01/2018 10.72p 10.72p 10.47p 10.72p 241027
17/01/2018 10.82p 10.94p 10.47p 10.72p 88558
16/01/2018 11.12p 11.34p 10.82p 10.82p 429418
15/01/2018 11.57p 11.61p 10.97p 11.12p 224760
12/01/2018 12.01p 12.01p 11.47p 11.47p 370455
11/01/2018 12.06p 12.06p 11.75p 12.01p 201693
10/01/2018 11.96p 12.17p 11.70p 12.06p 420694
09/01/2018 12.21p 12.34p 11.57p 11.96p 234937
08/01/2018 12.56p 12.56p 11.64p 11.72p 188378
05/01/2018 12.51p 12.64p 12.24p 12.56p 25117
04/01/2018 12.61p 12.66p 12.13p 12.51p 133373
03/01/2018 12.71p 12.71p 12.48p 12.61p 332762
02/01/2018 12.71p 12.96p 12.46p 12.71p 119757
29/12/2017 12.84p 12.96p 12.63p 12.71p 50743
28/12/2017 12.84p 13.20p 12.46p 12.84p 52856
27/12/2017 12.96p 13.14p 12.71p 12.84p 38305
22/12/2017 12.96p 13.14p 12.96p 12.96p 12326
21/12/2017 12.96p 13.20p 12.96p 12.96p 2364
20/12/2017 13.46p 13.46p 12.96p 12.96p 177792
19/12/2017 13.46p 13.51p 12.96p 13.46p 42431
18/12/2017 13.71p 13.71p 13.01p 13.46p 74321
15/12/2017 14.46p 14.71p 13.46p 13.71p 167627
14/12/2017 12.84p 15.45p 12.84p 14.21p 1013397
13/12/2017 12.46p 12.46p 12.34p 12.46p 52930
12/12/2017 12.71p 12.86p 12.36p 12.46p 33107
11/12/2017 12.46p 12.84p 12.34p 12.71p 51524
08/12/2017 11.96p 12.96p 11.64p 12.46p 327596
07/12/2017 12.09p 12.11p 11.74p 11.96p 48988
06/12/2017 12.21p 12.21p 11.96p 12.09p 75601
05/12/2017 12.21p 12.36p 12.02p 12.21p 104986
04/12/2017 12.21p 12.36p 12.01p 12.21p 66351
01/12/2017 12.46p 12.46p 11.96p 12.21p 206401
30/11/2017 11.84p 12.46p 11.84p 12.21p 79115
29/11/2017 11.47p 11.96p 11.27p 11.84p 244042
28/11/2017 11.47p 11.47p 11.25p 11.47p 2507
27/11/2017 11.72p 11.79p 11.23p 11.47p 89631
24/11/2017 11.84p 11.84p 11.59p 11.72p 22625
23/11/2017 12.09p 12.46p 12.09p 12.09p 4012
22/11/2017 11.22p 12.78p 11.16p 12.34p 219472
21/11/2017 11.34p 11.61p 11.16p 11.22p 41692
20/11/2017 11.84p 11.84p 11.00p 11.34p 115467
17/11/2017 12.34p 12.41p 11.67p 11.84p 26304
16/11/2017 12.59p 12.71p 12.26p 12.34p 143676
15/11/2017 11.47p 12.86p 11.47p 12.59p 310734
14/11/2017 11.09p 12.16p 10.47p 11.47p 1551981
13/11/2017 11.09p 11.09p 11.09p 11.09p 0
10/11/2017 11.22p 11.22p 10.72p 11.09p 345682
09/11/2017 11.22p 11.27p 11.04p 11.22p 49249
08/11/2017 11.72p 11.72p 10.97p 11.22p 273566
07/11/2017 12.21p 12.29p 11.32p 11.72p 193340
06/11/2017 12.21p 12.21p 11.99p 12.21p 334
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

*Close Price adjusted for both dividends and splits