Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits