Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/11/2013 30.56p 30.61p 29.32p 30.31p 173004
19/11/2013 28.08p 32.12p 27.16p 30.56p 332393
18/11/2013 29.57p 29.82p 27.03p 28.08p 251368
15/11/2013 29.82p 30.65p 23.78p 29.82p 3226453
14/11/2013 28.57p 30.95p 27.83p 29.82p 297421
13/11/2013 26.83p 29.27p 26.83p 27.83p 361098
12/11/2013 26.83p 27.31p 26.64p 26.83p 206489
11/11/2013 27.83p 27.83p 26.51p 26.83p 236284
08/11/2013 27.58p 27.58p 26.35p 26.83p 377727
07/11/2013 28.82p 28.97p 27.34p 27.58p 227998
06/11/2013 28.70p 29.27p 28.33p 28.82p 234276
05/11/2013 29.32p 29.56p 28.37p 28.70p 238631
04/11/2013 29.82p 29.92p 28.83p 29.32p 138158
01/11/2013 29.82p 30.21p 28.82p 29.82p 265146
31/10/2013 30.56p 30.56p 28.53p 29.82p 195299
30/10/2013 30.56p 31.01p 29.92p 30.56p 124281
29/10/2013 30.06p 31.14p 29.63p 30.56p 223858
28/10/2013 31.06p 31.41p 29.57p 30.06p 231305
25/10/2013 31.06p 31.61p 30.31p 31.06p 111814
24/10/2013 31.06p 31.75p 30.62p 31.06p 140932
23/10/2013 29.57p 31.26p 29.30p 31.06p 285783
22/10/2013 31.80p 31.80p 28.03p 29.57p 1354159
21/10/2013 32.30p 32.40p 29.82p 31.31p 568758
18/10/2013 32.30p 32.70p 31.61p 32.30p 937357
17/10/2013 31.80p 32.30p 30.81p 32.30p 391236
16/10/2013 32.55p 33.00p 31.80p 32.30p 257694
15/10/2013 32.80p 32.80p 31.01p 32.55p 285585
14/10/2013 34.29p 35.18p 31.80p 32.80p 278328
11/10/2013 35.28p 36.08p 33.81p 34.29p 221725
10/10/2013 31.31p 36.57p 31.31p 35.28p 788371
09/10/2013 29.32p 31.61p 28.98p 31.31p 448598
08/10/2013 29.57p 29.62p 28.82p 29.32p 312793
07/10/2013 31.06p 31.06p 28.62p 29.57p 754131
04/10/2013 32.30p 32.30p 30.34p 31.06p 471346
03/10/2013 32.30p 32.30p 30.86p 32.30p 513589
02/10/2013 38.51p 38.51p 30.82p 32.30p 1815353
01/10/2013 40.25p 40.72p 36.92p 38.51p 638638
30/09/2013 39.51p 40.45p 38.76p 39.75p 338517
27/09/2013 39.51p 39.75p 37.77p 39.51p 326385
26/09/2013 40.25p 40.25p 38.46p 39.51p 156293
25/09/2013 39.75p 40.95p 37.77p 40.25p 487146
24/09/2013 37.77p 42.64p 37.77p 39.75p 831098
23/09/2013 37.27p 41.74p 36.48p 41.74p 155577
20/09/2013 37.77p 37.77p 36.29p 37.27p 216529
19/09/2013 37.27p 38.61p 37.07p 37.77p 443328
18/09/2013 36.28p 37.77p 35.23p 37.27p 244157
17/09/2013 37.27p 37.77p 35.03p 36.28p 227214
16/09/2013 37.77p 38.76p 36.78p 37.77p 457393
13/09/2013 35.78p 38.96p 35.65p 37.77p 841942
12/09/2013 35.53p 36.38p 34.59p 35.78p 853557
11/09/2013 34.29p 36.23p 34.29p 35.53p 879678
10/09/2013 32.55p 34.69p 32.00p 34.29p 199883
09/09/2013 33.79p 34.09p 31.82p 32.55p 438051
06/09/2013 33.54p 33.91p 32.85p 33.54p 173781
05/09/2013 33.54p 34.09p 32.86p 33.54p 169889
04/09/2013 34.54p 34.54p 32.80p 33.29p 383049
03/09/2013 35.28p 36.72p 34.11p 34.54p 517653
02/09/2013 33.79p 33.79p 32.80p 33.29p 378983
30/08/2013 33.05p 34.29p 32.32p 33.79p 475505
29/08/2013 34.04p 34.56p 32.72p 33.05p 132326
28/08/2013 34.29p 35.58p 33.00p 34.04p 246415
27/08/2013 33.29p 34.28p 32.33p 33.54p 905389
23/08/2013 34.29p 34.69p 32.40p 33.29p 277777
22/08/2013 34.79p 34.90p 33.31p 34.29p 143584
21/08/2013 34.79p 35.00p 32.95p 34.79p 211374
20/08/2013 34.66p 35.28p 34.44p 34.79p 463870
19/08/2013 36.03p 36.03p 33.62p 34.66p 585182
16/08/2013 36.28p 36.97p 35.08p 36.03p 389221
15/08/2013 37.27p 38.25p 35.08p 36.28p 395947
14/08/2013 37.27p 38.31p 36.38p 37.27p 331607
13/08/2013 37.27p 38.56p 37.07p 37.27p 574452
12/08/2013 37.27p 38.25p 36.33p 37.27p 464377
09/08/2013 37.77p 38.76p 37.27p 37.27p 809531
08/08/2013 37.02p 39.08p 36.59p 37.77p 1748795
07/08/2013 37.77p 37.77p 34.59p 37.02p 923212
06/08/2013 37.27p 39.74p 36.28p 37.77p 957170
05/08/2013 33.54p 38.25p 33.29p 37.27p 1872220
02/08/2013 32.30p 33.79p 32.30p 33.29p 164413
01/08/2013 33.05p 33.54p 31.81p 32.30p 651047
31/07/2013 35.03p 35.27p 32.80p 33.05p 120519
30/07/2013 32.67p 35.88p 32.67p 35.03p 688784
29/07/2013 34.04p 34.04p 32.15p 32.67p 258162
26/07/2013 36.03p 37.17p 32.81p 34.04p 1457624
25/07/2013 39.38p 40.00p 35.08p 36.52p 1050796
24/07/2013 36.03p 40.25p 36.03p 39.38p 1236612
23/07/2013 32.80p 37.07p 32.80p 36.03p 1773470
22/07/2013 28.57p 33.29p 28.47p 32.05p 2035182
19/07/2013 25.10p 29.69p 24.85p 28.82p 1777465
18/07/2013 23.23p 25.27p 22.87p 24.85p 682509
17/07/2013 23.85p 23.85p 22.37p 23.23p 366810
16/07/2013 23.98p 23.98p 22.61p 23.36p 484907
15/07/2013 24.85p 24.85p 22.67p 23.98p 1468462
12/07/2013 25.84p 27.58p 23.85p 24.85p 2189358
11/07/2013 28.20p 29.02p 27.43p 27.58p 803663
10/07/2013 27.83p 29.82p 24.85p 28.20p 3912638
09/07/2013 33.79p 41.74p 25.71p 27.83p 8697103
08/07/2013 48.03p 49.00p 47.74p 48.03p 168307
05/07/2013 48.76p 49.05p 47.37p 48.03p 441671
04/07/2013 46.57p 49.97p 46.57p 48.76p 880291
03/07/2013 47.79p 48.42p 46.38p 46.57p 219277
02/07/2013 46.09p 49.29p 46.09p 47.79p 1173662
01/07/2013 44.15p 47.45p 44.03p 46.33p 529603
28/06/2013 44.15p 44.39p 43.91p 44.03p 262632
27/06/2013 44.15p 44.61p 43.66p 44.15p 153456
26/06/2013 44.15p 44.63p 43.81p 44.15p 216182
25/06/2013 45.12p 45.94p 43.69p 44.15p 272299
24/06/2013 45.60p 46.57p 44.05p 45.12p 325836
21/06/2013 46.82p 48.22p 43.95p 44.63p 1164602
20/06/2013 41.97p 50.94p 41.97p 46.82p 1697724
19/06/2013 41.00p 43.57p 41.00p 41.97p 297060
18/06/2013 39.90p 41.63p 39.78p 41.48p 809537
17/06/2013 39.66p 40.51p 39.63p 39.90p 252576
14/06/2013 39.66p 40.46p 39.38p 39.66p 105038
13/06/2013 39.66p 40.27p 38.83p 39.66p 100559
12/06/2013 40.15p 40.15p 39.01p 39.66p 210628
11/06/2013 40.39p 40.48p 39.78p 40.15p 149763
10/06/2013 40.63p 41.00p 40.16p 40.39p 141158
07/06/2013 40.39p 41.56p 40.27p 40.63p 167060
06/06/2013 41.00p 41.81p 40.16p 40.39p 319488
05/06/2013 41.24p 41.72p 40.75p 41.48p 299863
04/06/2013 41.24p 41.72p 40.97p 41.24p 325539
03/06/2013 41.24p 42.01p 41.19p 41.24p 293197
31/05/2013 41.72p 41.96p 41.04p 41.24p 183718
30/05/2013 41.72p 41.88p 40.85p 41.72p 153163
29/05/2013 41.97p 42.11p 40.76p 41.24p 239595
28/05/2013 41.97p 44.00p 41.24p 41.97p 601510
24/05/2013 36.87p 42.69p 36.87p 41.97p 326831
23/05/2013 37.84p 37.84p 36.19p 36.87p 54868
22/05/2013 38.81p 38.81p 36.98p 37.84p 170517
21/05/2013 39.05p 39.78p 37.96p 38.81p 81883
20/05/2013 38.81p 39.28p 37.21p 39.05p 214387
17/05/2013 38.81p 39.69p 38.04p 38.81p 173437
16/05/2013 38.81p 39.49p 38.62p 38.81p 133086
15/05/2013 39.30p 40.07p 37.96p 38.81p 285732
14/05/2013 39.30p 40.27p 38.91p 39.30p 394394
13/05/2013 40.27p 40.66p 38.08p 39.30p 239114
10/05/2013 39.30p 40.56p 38.81p 40.27p 85512
09/05/2013 38.81p 39.77p 38.81p 39.30p 96918
08/05/2013 38.33p 39.69p 38.33p 38.81p 120073
07/05/2013 38.33p 39.59p 38.33p 38.33p 23881
03/05/2013 39.30p 39.78p 37.68p 39.78p 292138
02/05/2013 38.81p 39.43p 38.57p 39.30p 124782
01/05/2013 39.05p 39.30p 38.47p 38.81p 51337
30/04/2013 39.78p 40.41p 38.91p 39.05p 250744
29/04/2013 38.81p 40.23p 38.46p 39.30p 125033
26/04/2013 40.51p 40.51p 38.46p 38.81p 149855
25/04/2013 41.24p 41.38p 39.93p 40.51p 156249
24/04/2013 41.72p 41.84p 41.07p 41.24p 149795
23/04/2013 41.97p 42.69p 41.45p 41.72p 116771
22/04/2013 41.24p 43.61p 40.85p 42.69p 223156
19/04/2013 41.72p 42.64p 40.71p 41.24p 262921
18/04/2013 39.54p 44.34p 39.54p 41.72p 627297
17/04/2013 39.05p 40.27p 38.33p 39.54p 240176
16/04/2013 38.57p 39.77p 37.95p 39.05p 77078
15/04/2013 38.81p 39.77p 38.35p 39.05p 97335
12/04/2013 38.81p 39.59p 37.70p 38.81p 82917
11/04/2013 39.05p 40.27p 37.23p 38.81p 195879
10/04/2013 36.87p 40.27p 36.87p 39.05p 275242
09/04/2013 36.39p 37.74p 36.29p 36.87p 114393
08/04/2013 37.36p 37.94p 34.93p 36.39p 223213
05/04/2013 37.11p 37.84p 36.00p 37.36p 152600
04/04/2013 36.87p 38.44p 36.48p 37.11p 319594
03/04/2013 37.60p 38.33p 36.29p 36.87p 99070
02/04/2013 36.63p 38.13p 36.43p 37.60p 546334
28/03/2013 37.11p 37.24p 36.14p 36.63p 258408
27/03/2013 38.33p 38.33p 36.06p 37.11p 246507
26/03/2013 37.84p 39.78p 37.84p 38.33p 222307
25/03/2013 38.33p 40.51p 37.67p 37.84p 332452
22/03/2013 39.05p 39.48p 37.62p 38.33p 222507
21/03/2013 39.05p 39.59p 38.67p 39.05p 56974
20/03/2013 39.30p 39.64p 38.71p 39.05p 245377
19/03/2013 38.81p 40.02p 38.45p 39.30p 225362
18/03/2013 39.30p 39.30p 37.27p 38.81p 349867
15/03/2013 39.78p 39.98p 38.42p 39.30p 174063
14/03/2013 39.78p 43.88p 38.13p 39.78p 502233
13/03/2013 42.69p 44.46p 37.84p 39.54p 1008687
12/03/2013 37.84p 43.92p 37.84p 42.69p 1802799
11/03/2013 33.96p 38.80p 33.96p 37.84p 714811
08/03/2013 32.51p 34.74p 32.21p 33.96p 245126
07/03/2013 31.78p 32.99p 31.34p 32.99p 285124
06/03/2013 32.75p 33.86p 31.29p 31.78p 134921
05/03/2013 31.53p 33.86p 30.30p 32.75p 354606
04/03/2013 33.48p 34.35p 31.05p 31.53p 259930
01/03/2013 32.26p 34.54p 31.24p 33.48p 349329
28/02/2013 29.11p 34.93p 28.81p 32.26p 1553833
27/02/2013 29.11p 29.48p 28.24p 29.11p 686014
26/02/2013 31.53p 31.78p 27.27p 29.11p 1784056
25/02/2013 33.96p 33.96p 29.13p 31.78p 1660733
22/02/2013 34.81p 35.42p 33.50p 33.96p 325217
21/02/2013 35.66p 35.80p 34.45p 35.42p 441302
20/02/2013 35.90p 36.19p 34.93p 35.66p 263138
19/02/2013 36.87p 36.92p 34.93p 35.90p 131527
18/02/2013 37.84p 37.84p 36.01p 36.87p 200846
15/02/2013 38.33p 38.33p 36.65p 37.84p 195653
14/02/2013 38.57p 38.62p 37.49p 38.33p 105812
13/02/2013 37.11p 38.62p 36.49p 38.57p 225100
12/02/2013 37.60p 37.84p 36.02p 37.11p 362454
11/02/2013 39.05p 39.29p 36.92p 37.60p 267623
08/02/2013 39.78p 39.78p 38.23p 39.05p 191539
07/02/2013 40.75p 41.04p 38.86p 39.78p 184450

*Close Price adjusted for both dividends and splits