Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
17/08/2012 24.38p 32.26p 24.38p 31.66p 6640450
16/08/2012 26.20p 27.85p 23.77p 24.38p 4444430
15/08/2012 17.59p 27.07p 17.59p 24.62p 8382524
14/08/2012 16.13p 17.95p 16.13p 17.59p 672801
13/08/2012 14.55p 16.63p 14.55p 16.13p 1510712
10/08/2012 14.55p 15.52p 14.55p 14.55p 380305
09/08/2012 14.80p 15.04p 14.55p 14.55p 337679
08/08/2012 14.43p 15.52p 14.43p 14.80p 514024
07/08/2012 14.07p 14.80p 13.92p 14.43p 245257
06/08/2012 14.07p 14.46p 13.84p 14.07p 273232
03/08/2012 13.71p 14.51p 13.71p 14.07p 123694
02/08/2012 13.95p 14.07p 13.29p 13.71p 337661
01/08/2012 13.71p 14.85p 13.63p 13.95p 382288
31/07/2012 11.89p 14.80p 11.89p 13.46p 763222
30/07/2012 11.89p 12.08p 11.81p 11.89p 124344
27/07/2012 11.28p 12.37p 11.28p 11.89p 665823
26/07/2012 11.76p 11.79p 11.20p 11.28p 166232
25/07/2012 12.25p 12.25p 11.71p 11.76p 141254
24/07/2012 12.49p 12.50p 12.18p 12.25p 373382
23/07/2012 12.25p 13.00p 12.25p 12.49p 1130860
20/07/2012 12.37p 12.46p 12.13p 12.25p 371183
19/07/2012 12.98p 13.07p 12.20p 12.37p 588758
18/07/2012 13.46p 14.00p 12.98p 12.98p 572082
17/07/2012 13.95p 13.95p 13.44p 13.46p 234835
16/07/2012 14.92p 14.92p 13.85p 13.95p 717494
13/07/2012 14.92p 15.02p 14.84p 14.92p 372407
12/07/2012 16.74p 16.96p 14.41p 14.92p 2489102
11/07/2012 16.01p 17.94p 16.01p 16.74p 1783947
10/07/2012 14.68p 16.51p 14.63p 16.01p 1615030
09/07/2012 13.83p 14.80p 13.83p 14.68p 403706
06/07/2012 14.07p 14.23p 13.64p 13.83p 304367
05/07/2012 14.19p 14.51p 14.02p 14.07p 203090
04/07/2012 14.19p 14.25p 14.10p 14.19p 492489
03/07/2012 13.71p 14.80p 13.68p 14.19p 791378
02/07/2012 12.01p 14.51p 12.01p 13.71p 1516795
29/06/2012 11.04p 12.37p 11.04p 11.89p 348725
28/06/2012 11.04p 11.40p 10.99p 11.28p 437118
27/06/2012 10.31p 11.64p 10.31p 11.04p 643824
26/06/2012 10.19p 10.43p 10.19p 10.31p 234216
25/06/2012 10.31p 10.31p 10.04p 10.19p 318556
22/06/2012 10.67p 10.92p 10.31p 10.31p 340270
21/06/2012 9.95p 11.11p 9.95p 10.55p 481621
20/06/2012 8.98p 10.67p 8.98p 9.95p 827492
19/06/2012 8.00p 9.17p 8.00p 8.98p 597863
18/06/2012 8.00p 8.00p 7.76p 8.00p 13299
15/06/2012 7.88p 8.04p 7.79p 8.00p 98886
14/06/2012 7.88p 7.88p 7.76p 7.88p 4637
13/06/2012 7.88p 7.88p 7.76p 7.88p 25896
12/06/2012 8.00p 8.00p 7.84p 7.88p 65703
11/06/2012 8.61p 8.61p 7.03p 8.00p 445291
08/06/2012 8.85p 8.88p 8.00p 8.61p 455379
07/06/2012 9.22p 9.27p 8.49p 8.85p 154341
06/06/2012 9.22p 9.27p 8.98p 9.22p 41376
01/06/2012 9.22p 9.31p 9.07p 9.22p 71842
31/05/2012 9.10p 9.31p 8.98p 9.22p 115767
30/05/2012 10.07p 10.07p 8.98p 9.10p 223516
29/05/2012 10.07p 10.07p 9.71p 10.07p 76726
28/05/2012 10.07p 10.19p 9.95p 10.19p 26796
25/05/2012 10.19p 10.49p 9.70p 10.07p 161932
24/05/2012 10.55p 10.58p 9.75p 10.19p 289756
23/05/2012 10.55p 10.62p 10.24p 10.55p 41584
22/05/2012 10.55p 10.92p 10.33p 10.55p 254310
21/05/2012 10.31p 10.98p 10.00p 10.55p 210008
18/05/2012 10.31p 10.67p 10.00p 10.31p 478670
17/05/2012 10.43p 10.67p 9.95p 10.31p 147940
16/05/2012 10.43p 10.53p 10.19p 10.43p 63447
15/05/2012 10.67p 10.67p 10.19p 10.43p 123597
14/05/2012 10.79p 12.13p 10.50p 10.67p 83668
11/05/2012 9.95p 11.55p 9.95p 10.79p 663908
10/05/2012 11.16p 11.16p 9.95p 9.95p 117072
09/05/2012 11.28p 11.32p 10.67p 11.16p 246416
08/05/2012 12.37p 12.37p 11.16p 11.28p 316149
04/05/2012 12.49p 12.49p 12.13p 12.37p 144075
03/05/2012 12.25p 12.61p 12.13p 12.49p 308285
02/05/2012 12.74p 13.31p 12.19p 12.25p 292617
01/05/2012 12.74p 12.95p 12.47p 12.61p 92998
30/04/2012 11.28p 13.50p 11.26p 12.74p 459524
27/04/2012 11.40p 12.61p 10.48p 12.61p 940918
26/04/2012 12.61p 12.61p 11.40p 11.52p 486406
25/04/2012 12.61p 12.66p 12.37p 12.61p 89089
24/04/2012 12.61p 12.70p 12.13p 12.37p 218151
23/04/2012 12.86p 12.94p 12.05p 12.61p 299571
20/04/2012 12.86p 13.15p 12.71p 12.86p 291231
19/04/2012 14.19p 14.19p 12.13p 12.86p 501491
18/04/2012 14.80p 15.07p 13.83p 14.19p 916992
17/04/2012 14.80p 15.27p 14.55p 14.80p 649332
16/04/2012 13.83p 15.28p 13.77p 13.95p 1141231
13/04/2012 12.61p 14.07p 12.37p 13.83p 1109665
12/04/2012 13.95p 13.95p 10.67p 12.61p 2107067
11/04/2012 16.37p 16.88p 13.58p 13.95p 1901678
10/04/2012 15.28p 17.31p 15.28p 16.37p 3098575
05/04/2012 13.58p 16.00p 13.58p 15.52p 4081540
04/04/2012 11.64p 13.84p 10.94p 13.71p 2416994
03/04/2012 11.52p 12.15p 11.21p 11.64p 882244
02/04/2012 11.40p 12.34p 11.30p 11.52p 2271039
30/03/2012 9.82p 12.61p 9.70p 11.40p 2758986
29/03/2012 9.34p 10.04p 9.27p 9.82p 884372
28/03/2012 8.49p 10.09p 8.37p 9.34p 1655395
27/03/2012 7.88p 8.68p 7.84p 8.49p 432153
26/03/2012 8.25p 8.30p 7.68p 7.88p 273048
23/03/2012 8.73p 8.73p 7.96p 8.25p 351506
22/03/2012 9.22p 9.33p 8.49p 8.73p 656890
21/03/2012 8.25p 10.19p 8.25p 9.22p 2975062
20/03/2012 7.40p 8.64p 7.23p 8.25p 649744
19/03/2012 7.40p 7.40p 7.03p 7.40p 322512
16/03/2012 7.40p 7.42p 7.03p 7.40p 231097
15/03/2012 7.52p 7.70p 7.16p 7.40p 595488
14/03/2012 7.16p 7.98p 7.16p 7.75p 614600
13/03/2012 6.79p 7.28p 6.79p 7.16p 507089
12/03/2012 6.55p 6.94p 6.55p 6.79p 368401
09/03/2012 7.03p 7.03p 6.31p 6.55p 619366
08/03/2012 7.03p 7.03p 6.79p 6.79p 184851
07/03/2012 6.79p 7.14p 6.79p 7.03p 379421
06/03/2012 6.55p 7.28p 6.55p 6.79p 1218232
05/03/2012 5.46p 7.28p 5.46p 6.55p 686828
02/03/2012 5.46p 5.46p 5.36p 5.46p 0
01/03/2012 5.46p 5.46p 5.36p 5.46p 3925
29/02/2012 5.46p 5.82p 5.46p 5.46p 33882
28/02/2012 5.46p 5.82p 5.36p 5.46p 0
27/02/2012 5.46p 5.82p 5.36p 5.46p 0
24/02/2012 5.46p 5.82p 5.36p 5.46p 9791
23/02/2012 5.46p 5.82p 5.34p 5.46p 0
22/02/2012 5.34p 5.82p 5.34p 5.46p 41657
21/02/2012 5.34p 5.53p 5.34p 5.34p 53592
20/02/2012 5.34p 5.58p 5.34p 5.34p 0
17/02/2012 5.34p 5.58p 5.34p 5.34p 50034
16/02/2012 4.97p 5.58p 4.97p 5.34p 845034
15/02/2012 4.85p 5.09p 4.85p 4.97p 77296
14/02/2012 4.73p 5.09p 4.66p 4.73p 85820
13/02/2012 4.61p 4.85p 4.61p 4.73p 10306
10/02/2012 4.61p 4.85p 4.61p 4.61p 25765
09/02/2012 4.61p 4.85p 4.54p 4.61p 0
08/02/2012 4.61p 4.85p 4.54p 4.61p 0
07/02/2012 4.85p 4.85p 4.54p 4.61p 51530
06/02/2012 4.73p 4.97p 4.68p 4.85p 131660
03/02/2012 4.73p 4.73p 4.37p 4.73p 20612
02/02/2012 4.73p 4.73p 4.37p 4.73p 46178
01/02/2012 4.73p 5.05p 4.71p 4.73p 0
31/01/2012 4.85p 5.05p 4.71p 4.73p 113086
30/01/2012 4.85p 4.85p 4.74p 4.85p 77296
27/01/2012 4.85p 4.85p 4.73p 4.85p 0
26/01/2012 4.73p 4.85p 4.73p 4.85p 240413
25/01/2012 4.73p 5.34p 3.84p 4.73p 0
24/01/2012 4.73p 5.34p 3.84p 4.73p 0
23/01/2012 5.34p 5.34p 3.84p 4.73p 234333
20/01/2012 5.34p 5.34p 5.31p 5.34p 103061
19/01/2012 5.34p 5.34p 5.34p 5.34p 0
18/01/2012 5.34p 5.34p 5.34p 5.34p 103061
17/01/2012 5.58p 5.94p 4.85p 5.34p 0
16/01/2012 5.94p 5.94p 4.85p 5.58p 618366
13/01/2012 5.94p 6.06p 5.87p 5.94p 0
12/01/2012 5.94p 6.06p 5.87p 5.94p 0
11/01/2012 6.06p 6.06p 5.87p 5.94p 618
10/01/2012 6.06p 6.19p 6.06p 6.06p 103061
09/01/2012 6.06p 6.06p 6.06p 6.06p 77296
06/01/2012 6.06p 6.11p 6.06p 6.06p 0
05/01/2012 6.06p 6.11p 6.06p 6.06p 0
04/01/2012 6.06p 6.11p 6.06p 6.06p 0

*Close Price adjusted for both dividends and splits