Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/02/2024 11.25p 12.00p 11.25p 11.75p 647582
31/01/2024 10.85p 11.44p 10.65p 11.25p 421386
30/01/2024 11.00p 11.50p 10.41p 11.30p 664742
29/01/2024 10.50p 11.00p 10.00p 10.50p 493819
26/01/2024 10.50p 11.00p 10.05p 10.45p 326188
25/01/2024 10.75p 11.00p 10.05p 10.50p 529268
24/01/2024 10.75p 10.85p 10.50p 10.75p 43717
23/01/2024 10.75p 10.75p 10.52p 10.75p 91795
22/01/2024 11.00p 11.00p 10.40p 10.75p 2208099
19/01/2024 10.88p 11.00p 10.75p 10.75p 97193
18/01/2024 10.75p 11.25p 10.75p 10.88p 1457127
17/01/2024 10.25p 11.89p 10.05p 11.00p 3381186
16/01/2024 10.25p 10.50p 10.05p 10.25p 58948
15/01/2024 10.38p 10.75p 10.00p 10.25p 922151
12/01/2024 10.75p 10.92p 10.25p 10.25p 452969
11/01/2024 10.75p 10.98p 10.50p 10.50p 72791
10/01/2024 10.88p 11.13p 10.50p 10.75p 139205
09/01/2024 10.88p 11.25p 10.50p 10.88p 557633
08/01/2024 10.75p 11.25p 10.50p 10.88p 559916
05/01/2024 10.50p 11.00p 10.00p 10.75p 251229
04/01/2024 11.00p 11.50p 10.25p 10.50p 681403
03/01/2024 11.00p 11.35p 10.68p 11.00p 132149
02/01/2024 10.75p 11.00p 10.50p 11.00p 370517
29/12/2023 10.75p 10.94p 10.50p 10.50p 135394
28/12/2023 11.00p 11.00p 10.25p 10.75p 1077723
27/12/2023 11.00p 11.50p 10.63p 11.00p 572776
22/12/2023 11.00p 11.50p 10.98p 11.00p 77477
21/12/2023 11.00p 11.50p 10.63p 11.00p 378118
20/12/2023 11.00p 11.50p 10.69p 11.00p 943208
19/12/2023 10.75p 11.00p 10.65p 11.00p 286919
18/12/2023 10.75p 11.00p 10.75p 10.75p 247213
15/12/2023 10.75p 10.88p 10.59p 10.75p 14458
14/12/2023 10.75p 11.00p 10.50p 10.75p 811982
13/12/2023 11.13p 11.13p 10.25p 10.75p 1412268
12/12/2023 10.88p 11.50p 10.75p 11.13p 895444
11/12/2023 11.13p 11.50p 10.75p 10.88p 862047
08/12/2023 11.25p 11.50p 10.70p 11.10p 684551
07/12/2023 11.75p 12.00p 11.00p 11.30p 1933726
06/12/2023 11.75p 12.00p 11.50p 11.90p 620441
05/12/2023 11.65p 12.00p 11.30p 11.80p 1552231
04/12/2023 11.25p 11.90p 11.08p 11.75p 1447482
01/12/2023 10.98p 11.80p 10.98p 11.20p 2935638
30/11/2023 12.25p 12.33p 10.80p 10.98p 1823468
29/11/2023 12.75p 12.75p 12.13p 12.25p 1198204
28/11/2023 12.88p 14.64p 12.75p 13.70p 2473221
27/11/2023 12.75p 12.80p 12.38p 12.50p 265522
24/11/2023 12.75p 12.80p 12.59p 12.75p 97487
23/11/2023 12.75p 12.96p 12.50p 12.75p 64685
22/11/2023 12.75p 12.88p 12.67p 12.75p 30606
21/11/2023 13.50p 13.50p 12.60p 12.75p 657296
20/11/2023 12.75p 14.00p 12.75p 13.50p 381847
17/11/2023 11.88p 13.00p 11.50p 12.75p 445241
16/11/2023 11.63p 12.20p 11.29p 11.88p 254055
15/11/2023 11.88p 12.75p 11.26p 11.63p 63807
14/11/2023 11.63p 12.50p 11.25p 11.88p 80877
13/11/2023 12.00p 12.50p 11.27p 11.63p 177015
10/11/2023 11.88p 12.50p 11.50p 12.00p 236020
09/11/2023 12.00p 12.50p 11.50p 11.88p 250949
08/11/2023 12.25p 12.25p 11.50p 12.00p 303794
07/11/2023 12.25p 12.48p 12.00p 12.25p 209980
06/11/2023 12.25p 12.50p 12.00p 12.25p 156109
03/11/2023 12.25p 12.50p 12.00p 12.25p 44633
02/11/2023 12.38p 12.48p 12.00p 12.25p 590972
01/11/2023 12.38p 12.71p 12.00p 12.38p 243561
31/10/2023 13.38p 13.38p 12.10p 12.38p 922710
30/10/2023 13.25p 13.50p 12.00p 12.75p 1034246
27/10/2023 13.50p 14.00p 13.00p 13.25p 270909
26/10/2023 13.50p 13.83p 13.00p 13.50p 181251
25/10/2023 13.75p 14.00p 13.50p 13.60p 140528
24/10/2023 13.75p 14.00p 13.60p 13.75p 121252
23/10/2023 13.50p 14.00p 13.00p 13.75p 153515
20/10/2023 13.25p 14.00p 12.50p 13.50p 887435
19/10/2023 14.00p 14.14p 13.50p 14.00p 93926
18/10/2023 14.00p 14.50p 13.86p 14.00p 253743
17/10/2023 14.00p 14.27p 13.80p 14.00p 110737
16/10/2023 14.50p 15.00p 14.00p 14.00p 108852
13/10/2023 14.50p 14.75p 14.00p 14.00p 144714
12/10/2023 14.75p 15.00p 14.00p 14.50p 220046
11/10/2023 14.50p 15.00p 13.33p 14.75p 1118747
10/10/2023 14.75p 15.00p 14.50p 14.75p 299856
09/10/2023 15.00p 15.30p 14.50p 14.75p 355027
06/10/2023 15.00p 15.50p 14.66p 15.00p 139890
05/10/2023 15.25p 15.50p 14.36p 15.00p 871569
04/10/2023 16.00p 16.50p 15.01p 15.25p 602742
03/10/2023 16.00p 16.37p 15.50p 16.00p 798699
02/10/2023 16.75p 17.00p 16.00p 16.25p 400312
29/09/2023 16.75p 16.93p 16.50p 16.75p 151739
28/09/2023 16.88p 17.05p 16.50p 16.75p 256935
27/09/2023 16.88p 17.25p 16.50p 16.88p 152336
26/09/2023 15.38p 17.25p 15.38p 16.88p 922965
25/09/2023 16.37p 16.50p 15.26p 15.38p 1034777
22/09/2023 16.63p 16.75p 16.20p 16.20p 489492
21/09/2023 16.88p 17.25p 16.50p 16.63p 1194762
20/09/2023 15.88p 18.30p 15.75p 17.00p 5884400
19/09/2023 15.50p 17.00p 15.50p 16.00p 5229157
18/09/2023 10.10p 14.25p 10.00p 13.12p 4974260
15/09/2023 9.50p 10.19p 9.33p 10.10p 2468945
14/09/2023 9.50p 10.00p 9.00p 9.50p 699364
13/09/2023 9.25p 9.50p 9.05p 9.50p 160187
12/09/2023 9.50p 10.00p 9.00p 9.25p 203894
11/09/2023 9.75p 9.79p 9.22p 9.50p 206868
08/09/2023 9.85p 10.00p 9.55p 9.75p 191167
07/09/2023 9.25p 10.50p 9.00p 9.85p 1523110
06/09/2023 9.25p 10.00p 9.20p 9.25p 196009
05/09/2023 8.15p 9.50p 7.59p 9.25p 2409460
04/09/2023 9.88p 10.35p 8.05p 8.15p 3256898
01/09/2023 9.75p 10.17p 9.50p 10.00p 186856
31/08/2023 9.75p 9.95p 9.50p 9.75p 233068
30/08/2023 9.75p 10.00p 9.51p 9.75p 127717
29/08/2023 9.75p 10.00p 9.55p 9.75p 281226
25/08/2023 9.75p 9.99p 9.67p 9.75p 97326
24/08/2023 9.75p 9.85p 9.63p 9.75p 291796
23/08/2023 10.25p 10.25p 9.60p 9.75p 260709
22/08/2023 10.38p 10.75p 10.05p 10.25p 284396
21/08/2023 10.50p 10.75p 10.00p 10.38p 1369522
18/08/2023 10.75p 10.75p 10.00p 10.50p 503734
17/08/2023 10.75p 11.00p 10.50p 10.75p 470736
16/08/2023 11.25p 11.40p 10.50p 10.75p 741639
15/08/2023 11.50p 11.60p 11.00p 11.25p 188327
14/08/2023 11.75p 12.00p 11.15p 11.50p 46674
11/08/2023 12.00p 12.25p 11.55p 11.75p 189384
10/08/2023 12.25p 12.50p 11.50p 12.00p 483604
09/08/2023 12.50p 13.00p 12.00p 12.25p 367470
08/08/2023 11.50p 13.00p 11.50p 12.30p 1388419
07/08/2023 10.50p 12.00p 10.00p 11.50p 780143
04/08/2023 9.75p 11.00p 9.68p 10.50p 396287
03/08/2023 10.75p 10.79p 9.66p 9.75p 545179
02/08/2023 11.00p 11.00p 10.50p 10.75p 165958
01/08/2023 10.75p 11.50p 10.50p 10.60p 274155
31/07/2023 9.50p 12.00p 9.00p 10.75p 3407341
28/07/2023 9.25p 9.50p 8.95p 9.25p 614613
27/07/2023 9.75p 9.78p 9.03p 9.25p 685914
26/07/2023 9.85p 10.50p 9.50p 9.80p 284698
25/07/2023 10.75p 10.75p 10.00p 10.00p 447973
24/07/2023 10.75p 10.84p 10.51p 10.75p 148047
21/07/2023 10.65p 11.21p 10.63p 10.75p 1487007
20/07/2023 10.65p 11.00p 10.30p 10.65p 475500
19/07/2023 10.00p 10.80p 9.85p 10.65p 679756
18/07/2023 8.75p 10.64p 8.75p 9.70p 2777978
17/07/2023 9.85p 10.00p 8.65p 8.75p 3121139
14/07/2023 10.75p 11.00p 9.67p 9.85p 1494432
13/07/2023 10.50p 11.25p 10.50p 10.50p 2484359
12/07/2023 12.88p 13.00p 10.08p 10.38p 7499780
11/07/2023 13.25p 13.25p 12.55p 12.88p 435768
10/07/2023 13.25p 14.50p 13.00p 13.38p 367539
07/07/2023 12.88p 13.19p 12.63p 13.12p 96901
06/07/2023 13.25p 13.50p 12.63p 13.25p 391192
05/07/2023 13.25p 13.50p 13.18p 13.25p 252767
04/07/2023 13.25p 13.27p 13.06p 13.25p 139815
03/07/2023 13.25p 13.43p 13.00p 13.25p 79334
30/06/2023 12.75p 13.50p 12.75p 13.25p 215796
29/06/2023 13.00p 13.00p 12.24p 12.75p 353230
28/06/2023 13.25p 13.50p 12.82p 13.00p 165997
27/06/2023 13.12p 13.50p 13.07p 13.25p 149321
26/06/2023 13.25p 13.40p 12.68p 13.00p 511289
23/06/2023 13.75p 14.00p 13.25p 13.40p 595598
22/06/2023 14.25p 14.25p 13.52p 13.75p 467361
21/06/2023 14.13p 14.50p 14.00p 14.25p 522186
20/06/2023 14.25p 14.28p 14.08p 14.25p 39668
19/06/2023 14.25p 14.50p 14.00p 14.25p 213705
16/06/2023 14.35p 14.39p 14.20p 14.25p 243748
15/06/2023 14.35p 14.50p 13.88p 14.35p 595692
14/06/2023 14.35p 14.50p 14.20p 14.35p 122760
13/06/2023 14.50p 15.19p 14.25p 14.35p 646710
12/06/2023 14.48p 14.72p 14.26p 14.50p 153366
09/06/2023 14.25p 14.75p 14.00p 14.48p 231910
08/06/2023 14.88p 15.10p 14.10p 14.25p 712867
07/06/2023 14.88p 15.14p 14.65p 14.88p 139000
06/06/2023 15.50p 15.50p 14.56p 14.75p 343115
05/06/2023 15.50p 15.66p 15.37p 15.50p 199193
02/06/2023 15.38p 16.00p 15.00p 15.50p 850190
01/06/2023 14.75p 15.44p 14.70p 15.00p 648161
31/05/2023 14.25p 15.00p 14.16p 15.00p 151110
30/05/2023 14.75p 14.75p 14.00p 14.25p 1137566
26/05/2023 15.25p 15.50p 14.65p 14.75p 429803
25/05/2023 15.25p 15.50p 15.00p 15.25p 62235
24/05/2023 15.63p 15.63p 15.25p 15.25p 442399
23/05/2023 15.63p 15.69p 15.25p 15.63p 54981
22/05/2023 15.63p 16.00p 15.25p 15.63p 64462
19/05/2023 15.50p 15.80p 15.12p 15.63p 270506
18/05/2023 15.13p 15.25p 15.00p 15.25p 541143
17/05/2023 15.25p 15.35p 15.00p 15.13p 154202
16/05/2023 16.00p 16.00p 15.21p 15.63p 104134
15/05/2023 15.75p 16.20p 15.00p 16.00p 138137
12/05/2023 16.00p 16.09p 15.00p 15.75p 123315
11/05/2023 15.25p 16.35p 15.25p 16.00p 841224
10/05/2023 15.50p 15.55p 15.25p 15.25p 96018
09/05/2023 15.25p 15.90p 15.00p 15.50p 336797
05/05/2023 16.13p 16.13p 15.25p 15.25p 581279
04/05/2023 15.88p 16.13p 15.80p 16.13p 81871
03/05/2023 15.63p 16.35p 15.63p 15.88p 535684
02/05/2023 15.63p 16.00p 15.00p 15.63p 224165
28/04/2023 15.75p 15.75p 15.51p 15.65p 150700
27/04/2023 15.63p 16.00p 15.50p 15.75p 223156
26/04/2023 16.25p 16.50p 15.62p 15.63p 973904
25/04/2023 16.50p 16.50p 16.00p 16.25p 381107
24/04/2023 16.88p 16.88p 16.25p 16.25p 287120
21/04/2023 17.13p 17.13p 16.80p 16.88p 300136
20/04/2023 17.50p 17.50p 16.65p 17.13p 695647
19/04/2023 18.25p 18.25p 17.00p 17.50p 668475

*Close Price adjusted for both dividends and splits