Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits