Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/05/2014 34.29p 34.29p 32.90p 34.04p 34229
19/05/2014 33.29p 35.08p 33.29p 34.29p 211918
16/05/2014 32.80p 34.19p 32.30p 33.29p 303527
15/05/2014 32.80p 34.29p 31.80p 32.80p 484017
14/05/2014 32.05p 32.80p 31.31p 31.80p 598489
13/05/2014 31.31p 32.05p 31.19p 32.05p 129666
12/05/2014 32.42p 32.42p 30.81p 31.31p 222659
09/05/2014 32.30p 32.61p 31.72p 32.42p 26557
08/05/2014 32.30p 32.79p 31.31p 32.30p 39434
07/05/2014 32.30p 33.10p 32.01p 32.30p 25240
06/05/2014 32.30p 33.05p 31.80p 32.30p 21329
02/05/2014 32.30p 33.16p 31.58p 32.30p 87357
01/05/2014 32.05p 32.59p 31.31p 32.30p 101205
30/04/2014 32.05p 32.58p 29.82p 29.82p 62101
29/04/2014 32.55p 32.75p 30.81p 32.05p 148881
28/04/2014 32.30p 32.98p 31.61p 32.55p 76405
25/04/2014 32.55p 32.55p 31.80p 32.30p 47719
24/04/2014 33.05p 33.10p 31.80p 32.55p 242498
23/04/2014 33.05p 33.22p 32.30p 33.05p 31191
22/04/2014 33.05p 33.29p 31.88p 33.05p 111325
17/04/2014 32.80p 33.42p 32.76p 33.05p 35991
16/04/2014 32.80p 33.54p 32.13p 32.80p 100482
15/04/2014 32.80p 33.72p 32.50p 32.80p 63915
14/04/2014 34.54p 34.66p 31.92p 32.80p 183497
11/04/2014 35.28p 36.01p 34.29p 34.66p 476997
10/04/2014 35.28p 36.27p 34.29p 35.28p 448458
09/04/2014 35.28p 36.77p 34.29p 35.78p 456795
08/04/2014 35.03p 36.87p 34.29p 35.28p 595575
07/04/2014 34.29p 37.47p 33.79p 35.03p 960796
04/04/2014 32.30p 35.62p 32.16p 34.29p 443068
03/04/2014 32.30p 32.52p 32.00p 32.30p 12782
02/04/2014 33.29p 33.29p 31.95p 32.30p 61338
01/04/2014 34.04p 34.04p 32.80p 33.29p 129848
31/03/2014 34.54p 34.79p 33.81p 34.04p 89246
28/03/2014 34.91p 36.40p 33.91p 34.54p 357723
27/03/2014 33.79p 36.84p 33.79p 34.91p 563901
26/03/2014 30.81p 34.29p 30.81p 33.79p 168171
25/03/2014 30.81p 31.80p 30.41p 30.81p 139376
24/03/2014 31.80p 31.93p 30.40p 30.81p 208016
21/03/2014 32.30p 32.79p 31.11p 31.80p 209494
20/03/2014 31.06p 31.80p 30.81p 30.81p 106750
19/03/2014 31.56p 31.56p 30.39p 31.06p 38826
18/03/2014 32.05p 32.30p 31.31p 31.56p 111483
17/03/2014 31.80p 33.11p 31.80p 32.05p 105965
14/03/2014 31.31p 32.14p 31.04p 31.80p 65305
13/03/2014 32.30p 32.30p 30.81p 31.31p 307368
12/03/2014 32.05p 32.60p 32.05p 32.30p 27140
11/03/2014 32.30p 32.75p 29.89p 32.05p 393086
10/03/2014 32.30p 32.80p 31.90p 32.30p 28365
07/03/2014 33.29p 33.29p 32.10p 32.30p 84789
06/03/2014 33.29p 34.29p 33.29p 33.29p 70916
05/03/2014 33.54p 34.29p 33.29p 33.29p 130176
04/03/2014 32.80p 34.14p 32.43p 33.54p 236159
03/03/2014 32.80p 33.29p 32.40p 32.80p 97261
28/02/2014 32.80p 33.10p 32.40p 32.80p 37118
27/02/2014 32.80p 33.29p 32.40p 32.80p 34801
26/02/2014 34.29p 34.29p 32.80p 32.80p 131675
25/02/2014 33.29p 34.79p 33.12p 34.29p 351444
24/02/2014 33.42p 33.67p 33.12p 33.29p 167528
21/02/2014 33.42p 33.79p 33.06p 33.42p 162426
20/02/2014 33.42p 33.67p 33.29p 33.42p 67459
19/02/2014 33.67p 33.79p 32.93p 33.42p 164382
18/02/2014 33.54p 34.27p 33.29p 33.79p 184822
17/02/2014 33.54p 33.79p 32.82p 33.29p 187996
14/02/2014 33.79p 34.01p 33.38p 33.79p 70161
13/02/2014 34.04p 34.56p 33.79p 33.79p 94595
12/02/2014 36.03p 36.27p 33.35p 34.04p 283397
11/02/2014 36.77p 39.75p 35.03p 36.03p 836214
10/02/2014 34.79p 35.78p 34.29p 35.03p 206638
07/02/2014 33.29p 35.28p 33.29p 34.79p 537392
06/02/2014 33.05p 34.09p 32.65p 33.29p 141608
05/02/2014 33.54p 33.89p 32.65p 33.05p 76116
04/02/2014 33.79p 34.29p 32.95p 33.54p 63817
03/02/2014 34.29p 34.73p 32.40p 33.79p 94397
31/01/2014 34.54p 34.87p 33.74p 34.29p 62610
30/01/2014 34.79p 34.91p 34.24p 34.54p 96203
29/01/2014 34.29p 35.23p 33.29p 34.79p 70043
28/01/2014 33.54p 35.28p 33.54p 34.29p 87464
27/01/2014 33.54p 34.79p 33.10p 33.54p 95574
24/01/2014 33.79p 33.79p 32.90p 33.54p 166024
23/01/2014 34.29p 34.79p 33.29p 33.79p 147531
22/01/2014 34.29p 34.71p 33.29p 34.29p 71498
21/01/2014 34.79p 34.79p 33.29p 34.29p 160007
20/01/2014 34.29p 36.48p 33.79p 34.79p 472436
17/01/2014 32.80p 35.78p 32.80p 34.29p 182381
16/01/2014 32.80p 33.47p 32.40p 32.80p 74720
15/01/2014 33.05p 33.79p 32.42p 32.80p 125514
14/01/2014 32.55p 33.59p 32.30p 33.05p 185177
13/01/2014 30.56p 33.39p 30.56p 32.55p 154256
10/01/2014 30.56p 31.56p 29.66p 30.56p 57950
09/01/2014 32.05p 32.05p 29.12p 30.56p 135313
08/01/2014 32.05p 32.05p 31.36p 32.05p 29161
07/01/2014 32.05p 32.10p 31.31p 32.05p 52797
06/01/2014 33.54p 33.54p 29.97p 31.80p 351624
03/01/2014 33.67p 33.67p 32.18p 33.54p 125929
02/01/2014 34.29p 34.29p 32.35p 33.67p 386059
31/12/2013 34.29p 34.79p 33.79p 34.29p 41953
30/12/2013 35.03p 35.03p 33.79p 34.29p 43700
27/12/2013 35.28p 35.28p 34.29p 35.03p 87688
24/12/2013 35.28p 35.28p 34.49p 35.28p 50799
23/12/2013 35.28p 35.28p 34.39p 35.28p 59974
20/12/2013 35.28p 35.28p 34.29p 35.28p 62547
19/12/2013 34.41p 35.58p 34.24p 35.28p 64026
18/12/2013 35.28p 35.38p 34.11p 34.41p 112573
17/12/2013 36.03p 36.03p 33.80p 35.28p 490591
16/12/2013 36.77p 38.13p 35.03p 36.03p 505604
13/12/2013 36.28p 36.28p 33.79p 35.03p 512795
12/12/2013 38.26p 39.38p 35.84p 36.28p 721662
11/12/2013 35.78p 38.96p 35.13p 37.52p 1053116
10/12/2013 37.39p 38.76p 34.59p 35.53p 1621154
09/12/2013 35.53p 46.71p 30.31p 37.39p 7139771
06/12/2013 31.80p 32.19p 29.82p 30.31p 536125
05/12/2013 28.33p 32.30p 27.93p 31.80p 491722
04/12/2013 28.33p 28.82p 27.38p 28.33p 65092
03/12/2013 28.08p 28.51p 27.38p 28.33p 105228
02/12/2013 28.82p 30.17p 27.33p 28.08p 194245
29/11/2013 28.82p 29.62p 28.13p 28.82p 51284
28/11/2013 28.82p 29.72p 28.33p 28.82p 61200
27/11/2013 28.33p 29.72p 28.16p 28.82p 76949
26/11/2013 29.32p 29.62p 28.07p 28.33p 88144
25/11/2013 30.56p 30.56p 28.33p 28.82p 163830
22/11/2013 30.81p 31.41p 29.32p 29.32p 138756
21/11/2013 29.82p 31.51p 29.82p 30.81p 302621
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

*Close Price adjusted for both dividends and splits