Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
06/02/2013 39.30p 41.43p 38.81p 40.75p 654311
05/02/2013 39.54p 40.07p 37.97p 38.08p 163263
04/02/2013 39.30p 40.36p 38.47p 39.54p 386061
01/02/2013 38.08p 41.45p 37.00p 39.78p 434319
31/01/2013 38.33p 39.30p 36.00p 38.08p 997814
30/01/2013 39.78p 40.46p 37.84p 38.21p 940213
29/01/2013 41.48p 42.50p 39.07p 39.78p 529711
28/01/2013 42.21p 42.95p 39.30p 41.24p 432802
25/01/2013 42.94p 43.42p 41.33p 42.21p 97907
24/01/2013 43.66p 43.66p 40.80p 42.94p 189740
23/01/2013 43.18p 44.15p 42.15p 43.66p 328377
22/01/2013 41.72p 45.42p 41.24p 43.18p 508517
21/01/2013 40.51p 42.21p 39.80p 41.72p 517349
18/01/2013 41.24p 41.67p 40.36p 40.51p 248862
17/01/2013 42.21p 42.30p 39.78p 41.24p 449955
16/01/2013 43.18p 43.18p 38.96p 42.21p 651640
15/01/2013 43.66p 43.76p 41.84p 43.18p 313148
14/01/2013 45.12p 45.36p 42.84p 43.66p 368784
11/01/2013 47.30p 47.69p 43.95p 45.00p 930350
10/01/2013 46.57p 48.32p 45.90p 47.30p 191943
09/01/2013 47.79p 48.50p 46.38p 46.57p 183426
08/01/2013 47.79p 48.71p 47.06p 47.79p 123733
07/01/2013 47.79p 48.98p 47.06p 47.79p 384899
04/01/2013 47.54p 49.00p 46.26p 48.03p 253450
03/01/2013 49.00p 49.87p 46.14p 47.54p 540671
02/01/2013 47.06p 50.36p 46.87p 48.76p 335660
31/12/2012 46.82p 47.45p 45.60p 46.82p 55075
28/12/2012 46.57p 47.54p 45.12p 46.82p 335435
27/12/2012 47.06p 48.42p 44.66p 46.57p 349948
24/12/2012 44.15p 50.36p 44.15p 47.54p 613965
21/12/2012 38.33p 45.51p 37.89p 44.15p 942805
20/12/2012 41.24p 41.24p 35.03p 38.33p 1565090
19/12/2012 42.45p 43.66p 40.77p 41.24p 262376
18/12/2012 42.45p 42.60p 39.93p 42.45p 741585
17/12/2012 43.91p 44.15p 39.78p 42.45p 1157804
14/12/2012 45.60p 46.48p 42.69p 43.91p 510543
13/12/2012 46.57p 47.16p 44.29p 45.85p 333783
12/12/2012 48.03p 51.38p 45.60p 46.57p 642456
11/12/2012 47.54p 48.13p 45.60p 47.06p 572710
10/12/2012 50.94p 52.15p 44.87p 47.54p 708731
07/12/2012 55.79p 56.57p 48.51p 50.94p 1113022
06/12/2012 50.94p 56.57p 50.94p 54.58p 2698421
05/12/2012 47.54p 47.93p 46.57p 47.06p 173903
04/12/2012 47.54p 48.13p 46.48p 47.54p 196842
03/12/2012 46.33p 48.22p 45.89p 47.54p 515808
30/11/2012 46.33p 46.91p 45.75p 46.33p 265353
29/11/2012 46.57p 47.54p 45.60p 46.09p 646719
28/11/2012 46.82p 47.53p 46.35p 46.57p 139238
27/11/2012 46.82p 47.64p 45.99p 46.82p 154860
26/11/2012 47.54p 48.01p 46.09p 47.54p 240158
23/11/2012 46.09p 48.15p 45.51p 47.54p 537490
22/11/2012 47.54p 48.39p 45.60p 46.09p 455421
21/11/2012 47.79p 49.24p 47.16p 47.54p 218328
20/11/2012 48.51p 49.25p 46.91p 47.79p 448653
19/11/2012 46.82p 49.47p 46.77p 48.51p 532905
16/11/2012 48.03p 48.50p 45.70p 46.82p 345344
15/11/2012 49.49p 49.82p 46.57p 48.27p 555202
14/11/2012 51.43p 55.85p 48.53p 49.49p 1555967
13/11/2012 49.00p 52.24p 48.06p 51.43p 549290
12/11/2012 46.57p 50.26p 46.57p 48.51p 1191685
09/11/2012 45.36p 47.74p 43.76p 46.57p 620127
08/11/2012 47.54p 48.32p 44.75p 45.36p 305780
07/11/2012 43.66p 48.22p 42.70p 47.54p 1329414
06/11/2012 43.42p 44.34p 42.69p 43.66p 234515
05/11/2012 43.91p 44.63p 42.10p 43.42p 308450
02/11/2012 44.88p 44.94p 43.17p 43.91p 484103
01/11/2012 45.85p 47.06p 44.27p 44.88p 528733
31/10/2012 46.82p 48.76p 45.85p 45.85p 543221
30/10/2012 44.88p 47.45p 44.15p 46.57p 355587
29/10/2012 42.69p 46.48p 42.69p 45.85p 1221000
26/10/2012 42.69p 43.16p 40.56p 41.72p 348511
25/10/2012 43.06p 43.19p 40.85p 42.69p 560491
24/10/2012 44.15p 44.25p 41.63p 43.06p 467527
23/10/2012 45.60p 46.04p 43.66p 44.39p 306029
22/10/2012 45.00p 48.76p 44.34p 45.60p 702517
19/10/2012 46.82p 47.40p 43.71p 45.00p 434093
18/10/2012 46.09p 47.35p 44.63p 46.82p 203569
17/10/2012 47.30p 49.00p 44.69p 46.57p 344856
16/10/2012 48.76p 49.00p 42.85p 47.30p 1154859
15/10/2012 51.91p 55.09p 44.67p 48.76p 1274820
12/10/2012 55.79p 59.19p 48.51p 51.91p 2507238
11/10/2012 52.88p 60.64p 52.49p 58.22p 2226696
10/10/2012 52.88p 53.37p 45.60p 52.88p 1265224
09/10/2012 51.67p 56.27p 50.46p 52.88p 1737737
08/10/2012 49.97p 63.22p 43.24p 51.67p 6483894
05/10/2012 43.66p 51.33p 43.32p 49.49p 1892471
04/10/2012 41.72p 45.58p 41.72p 43.42p 1251701
03/10/2012 43.42p 44.10p 36.74p 42.21p 1580208
02/10/2012 39.30p 45.12p 38.91p 43.42p 3866074
01/10/2012 32.75p 39.78p 32.75p 39.54p 1998866
28/09/2012 30.69p 33.48p 30.47p 32.75p 417616
27/09/2012 31.17p 31.20p 29.62p 30.69p 177461
26/09/2012 31.66p 32.02p 30.95p 31.17p 298074
25/09/2012 30.56p 32.98p 30.46p 31.66p 422422
24/09/2012 30.56p 31.53p 30.10p 30.56p 341818
21/09/2012 30.81p 30.94p 30.13p 30.56p 338572
20/09/2012 31.05p 31.05p 30.47p 30.81p 196751
19/09/2012 30.08p 31.74p 30.08p 31.05p 289907
18/09/2012 31.29p 31.34p 29.11p 30.08p 628098
17/09/2012 31.29p 31.53p 31.05p 31.29p 227923
14/09/2012 32.51p 32.97p 31.05p 31.29p 596626
13/09/2012 31.66p 33.07p 31.66p 32.51p 333970
12/09/2012 32.87p 32.97p 30.08p 31.41p 483557
11/09/2012 32.63p 33.86p 32.10p 32.87p 914968
10/09/2012 31.90p 34.93p 31.90p 32.63p 1156858
07/09/2012 31.05p 32.51p 31.05p 31.90p 1487609
06/09/2012 30.69p 31.48p 30.47p 31.05p 859374
05/09/2012 30.69p 31.53p 29.38p 31.29p 1626852
04/09/2012 29.23p 31.92p 29.21p 30.08p 1163866
03/09/2012 29.84p 30.42p 28.80p 29.35p 406874
31/08/2012 30.20p 31.03p 29.11p 29.84p 532308
30/08/2012 31.53p 31.89p 29.45p 30.20p 978402
29/08/2012 31.66p 33.47p 31.44p 31.53p 1224206
28/08/2012 29.84p 34.08p 29.69p 31.66p 1858668
24/08/2012 30.08p 30.56p 28.14p 29.84p 627636
23/08/2012 29.35p 32.92p 29.35p 30.08p 1405286
22/08/2012 32.26p 32.41p 27.27p 29.59p 3305220
21/08/2012 38.57p 39.75p 30.20p 32.38p 6165688
20/08/2012 31.66p 45.60p 31.34p 38.57p 8794673

*Close Price adjusted for both dividends and splits