Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/06/2019 4.90p 5.30p 4.72p 4.95p 297739
06/06/2019 4.95p 5.15p 4.90p 4.90p 64220
05/06/2019 4.90p 5.10p 4.90p 4.95p 80000
04/06/2019 5.10p 5.15p 4.75p 4.95p 262251
03/06/2019 5.25p 5.25p 5.01p 5.10p 20602
31/05/2019 5.15p 5.40p 4.86p 5.25p 429235
30/05/2019 4.75p 5.45p 4.75p 5.15p 204425
29/05/2019 5.25p 5.25p 4.55p 4.75p 283049
28/05/2019 5.40p 5.62p 5.01p 5.25p 299284
24/05/2019 5.10p 5.74p 4.82p 5.50p 911991
23/05/2019 5.25p 5.32p 4.75p 5.10p 318865
22/05/2019 5.20p 5.48p 5.00p 5.25p 1058842
21/05/2019 4.50p 5.44p 4.35p 5.20p 171815
20/05/2019 4.60p 4.90p 4.31p 4.50p 730629
17/05/2019 4.25p 4.30p 4.11p 4.25p 83132
16/05/2019 4.15p 4.40p 4.00p 4.25p 680094
15/05/2019 4.15p 4.22p 4.10p 4.10p 126185
14/05/2019 4.20p 4.27p 4.03p 4.15p 339785
13/05/2019 4.45p 4.53p 4.10p 4.20p 467127
10/05/2019 3.85p 4.71p 3.80p 4.45p 3873798
09/05/2019 3.75p 3.96p 3.66p 3.80p 8979676
08/05/2019 5.05p 5.05p 3.50p 3.85p 19656180
07/05/2019 5.05p 5.05p 5.00p 5.05p 2940
03/05/2019 5.20p 5.24p 5.00p 5.10p 720548
02/05/2019 5.25p 5.25p 5.05p 5.20p 118132
01/05/2019 5.25p 5.25p 5.10p 5.10p 48300
30/04/2019 5.25p 5.25p 5.10p 5.25p 111413
29/04/2019 5.30p 5.30p 5.10p 5.25p 83196
26/04/2019 5.30p 5.38p 5.10p 5.30p 291742
25/04/2019 5.35p 5.79p 5.20p 5.30p 1236655
24/04/2019 5.15p 5.15p 5.10p 5.15p 494459
23/04/2019 5.15p 5.15p 5.10p 5.15p 10899
18/04/2019 5.15p 5.15p 5.15p 5.15p 0
17/04/2019 5.15p 5.15p 5.15p 5.15p 0
16/04/2019 5.15p 5.15p 5.00p 5.15p 100000
15/04/2019 5.15p 5.15p 5.10p 5.15p 567715
12/04/2019 5.15p 5.15p 5.10p 5.15p 506344
11/04/2019 5.30p 5.30p 5.11p 5.20p 145220
10/04/2019 5.30p 5.30p 5.00p 5.30p 415465
09/04/2019 5.30p 5.30p 5.13p 5.30p 63422
08/04/2019 5.10p 5.33p 5.00p 5.30p 2401669
05/04/2019 5.40p 5.42p 5.00p 5.10p 691341
04/04/2019 5.70p 5.70p 5.35p 5.40p 193172
03/04/2019 5.70p 5.70p 5.40p 5.70p 392422
02/04/2019 5.70p 5.70p 5.50p 5.70p 5000
01/04/2019 5.70p 5.70p 5.50p 5.70p 177460
29/03/2019 5.70p 5.70p 5.50p 5.70p 56812
28/03/2019 5.70p 5.70p 5.50p 5.70p 50000
27/03/2019 5.70p 5.70p 5.50p 5.70p 139500
26/03/2019 5.80p 5.80p 5.50p 5.70p 135000
25/03/2019 5.85p 5.91p 5.72p 5.80p 84503
22/03/2019 5.85p 5.96p 5.75p 5.85p 43354
21/03/2019 5.80p 5.98p 5.75p 5.85p 125431
20/03/2019 5.75p 5.90p 5.50p 5.80p 1029736
19/03/2019 5.60p 5.60p 5.50p 5.60p 632409
18/03/2019 5.60p 5.60p 5.50p 5.60p 239376
15/03/2019 5.90p 5.90p 5.41p 5.60p 705271
14/03/2019 5.90p 5.90p 5.81p 5.90p 59911
13/03/2019 5.90p 5.95p 5.90p 5.90p 41933
12/03/2019 6.10p 6.10p 5.81p 5.90p 325209
11/03/2019 6.13p 6.13p 6.00p 6.10p 54231
08/03/2019 6.25p 6.25p 6.00p 6.13p 239602
07/03/2019 6.30p 6.30p 6.10p 6.25p 95419
06/03/2019 6.33p 6.41p 6.10p 6.30p 122632
05/03/2019 6.20p 6.33p 6.20p 6.33p 72000
04/03/2019 7.15p 7.15p 6.02p 6.10p 787442
01/03/2019 7.20p 7.20p 7.00p 7.15p 56102
28/02/2019 7.20p 7.20p 7.00p 7.20p 82977
27/02/2019 7.30p 7.30p 7.01p 7.20p 64073
26/02/2019 7.30p 7.37p 7.21p 7.30p 155966
25/02/2019 7.40p 7.50p 7.26p 7.30p 157652
22/02/2019 7.50p 7.64p 7.26p 7.40p 211511
21/02/2019 6.85p 7.90p 6.85p 7.50p 317415
20/02/2019 6.50p 7.00p 6.47p 6.80p 159082
19/02/2019 6.50p 6.73p 6.44p 6.50p 92660
18/02/2019 6.50p 6.70p 6.32p 6.50p 44886
15/02/2019 6.50p 6.80p 6.20p 6.50p 171694
14/02/2019 6.55p 6.70p 6.20p 6.50p 317185
13/02/2019 6.30p 6.73p 6.00p 6.55p 453327
12/02/2019 6.30p 6.30p 6.10p 6.30p 95864
11/02/2019 6.60p 6.60p 6.00p 6.30p 447173
08/02/2019 6.65p 6.65p 6.58p 6.60p 139101
07/02/2019 6.65p 6.65p 6.51p 6.65p 340248
06/02/2019 7.03p 7.03p 6.50p 6.60p 718897
05/02/2019 7.10p 7.16p 6.51p 7.03p 323092
04/02/2019 7.10p 7.18p 6.77p 7.10p 53649
01/02/2019 7.10p 7.22p 6.70p 7.10p 262475
31/01/2019 7.48p 7.50p 6.60p 7.10p 487491
30/01/2019 7.48p 7.59p 7.20p 7.48p 109863
29/01/2019 7.63p 7.63p 7.21p 7.48p 42580
28/01/2019 7.63p 7.63p 7.50p 7.63p 79736
25/01/2019 7.88p 7.88p 7.50p 7.63p 173654
24/01/2019 8.13p 8.13p 7.60p 7.88p 547673
23/01/2019 9.55p 9.55p 7.81p 8.13p 693776
22/01/2019 8.80p 10.00p 8.77p 9.55p 676362
21/01/2019 8.10p 8.95p 8.00p 8.80p 1489101
18/01/2019 8.10p 8.20p 8.00p 8.10p 141326
17/01/2019 8.15p 8.15p 8.06p 8.10p 50200
16/01/2019 8.15p 8.30p 8.00p 8.15p 109739
15/01/2019 8.15p 8.23p 8.00p 8.15p 347012
14/01/2019 8.25p 8.40p 8.15p 8.15p 242592
11/01/2019 8.25p 8.38p 8.25p 8.25p 25256
10/01/2019 8.13p 8.45p 8.07p 8.25p 191747
09/01/2019 8.20p 8.20p 7.82p 7.98p 137921
08/01/2019 8.25p 8.28p 8.00p 8.20p 259004
07/01/2019 8.65p 8.68p 8.20p 8.25p 196252
04/01/2019 8.75p 8.75p 8.55p 8.65p 181694
03/01/2019 8.75p 8.75p 8.67p 8.75p 10000
02/01/2019 9.13p 9.13p 8.65p 8.75p 121076
31/12/2018 8.63p 9.38p 8.63p 9.13p 183045
28/12/2018 7.75p 9.00p 7.75p 8.63p 299816
27/12/2018 7.90p 8.00p 7.70p 7.75p 98665
24/12/2018 7.90p 8.00p 7.90p 7.90p 5000
21/12/2018 7.85p 7.85p 7.85p 7.85p 0
20/12/2018 7.80p 7.90p 7.80p 7.85p 1494
19/12/2018 7.75p 7.80p 7.65p 7.80p 8500
18/12/2018 7.80p 7.88p 7.65p 7.75p 83280
17/12/2018 7.80p 7.80p 7.70p 7.80p 12229
14/12/2018 7.80p 8.00p 7.80p 7.80p 100000
13/12/2018 7.65p 8.00p 7.65p 7.80p 144159
12/12/2018 7.90p 7.90p 7.50p 7.65p 295026
11/12/2018 8.10p 8.10p 7.85p 7.90p 87437
10/12/2018 8.15p 8.15p 7.71p 8.10p 144920
07/12/2018 8.00p 8.32p 7.80p 8.15p 147095
06/12/2018 8.00p 8.00p 7.62p 8.00p 3562
05/12/2018 7.75p 8.00p 7.50p 8.00p 407809
04/12/2018 8.10p 8.10p 7.70p 7.75p 80430
03/12/2018 8.15p 8.15p 7.80p 8.10p 88000
30/11/2018 8.15p 8.17p 8.10p 8.15p 38824
29/11/2018 8.15p 8.19p 7.83p 8.15p 24452
28/11/2018 8.10p 8.22p 7.82p 8.15p 50507
27/11/2018 8.25p 8.50p 7.70p 8.10p 137567
26/11/2018 8.65p 8.80p 8.13p 8.25p 80493
23/11/2018 8.65p 8.80p 8.33p 8.65p 26968
22/11/2018 8.35p 8.65p 8.33p 8.65p 65601
21/11/2018 9.00p 9.00p 8.33p 8.35p 84516
20/11/2018 9.00p 9.00p 8.55p 9.00p 21136
19/11/2018 9.00p 9.20p 8.70p 9.00p 105531
16/11/2018 9.00p 9.00p 8.72p 8.75p 38218
15/11/2018 9.25p 9.40p 8.68p 9.00p 75654
14/11/2018 9.15p 9.33p 9.06p 9.25p 39659
13/11/2018 9.15p 9.15p 8.91p 9.15p 20200
12/11/2018 8.75p 9.50p 8.57p 9.15p 25741
09/11/2018 8.75p 8.90p 8.63p 8.75p 138665
08/11/2018 9.85p 9.85p 8.72p 9.00p 207357
07/11/2018 9.85p 10.28p 9.70p 9.70p 77702
06/11/2018 10.25p 10.25p 9.56p 9.85p 177042
05/11/2018 8.10p 10.25p 8.10p 10.25p 515359
02/11/2018 7.88p 8.08p 7.88p 7.98p 393435
01/11/2018 7.98p 8.24p 7.88p 7.88p 277034
31/10/2018 7.88p 8.20p 7.88p 7.98p 279486
30/10/2018 8.00p 8.42p 7.77p 7.88p 1105056
29/10/2018 7.75p 8.00p 7.60p 7.75p 525435
26/10/2018 7.75p 8.00p 7.65p 7.90p 267505
25/10/2018 8.65p 8.75p 7.75p 7.75p 588774
24/10/2018 9.75p 9.75p 8.14p 8.53p 1354605
23/10/2018 10.25p 10.25p 10.15p 10.25p 55000
22/10/2018 10.25p 10.25p 10.08p 10.25p 5946
19/10/2018 9.85p 10.33p 9.85p 10.25p 163131
18/10/2018 9.75p 10.00p 9.50p 9.85p 369321
17/10/2018 9.75p 9.79p 9.75p 9.75p 21899
16/10/2018 9.75p 9.80p 9.53p 9.75p 63165
15/10/2018 9.85p 9.92p 9.58p 9.75p 146318
12/10/2018 10.10p 10.25p 9.85p 9.85p 293907
11/10/2018 10.25p 10.25p 9.75p 10.00p 136929
10/10/2018 10.25p 10.25p 10.10p 10.25p 2879
09/10/2018 10.25p 10.36p 10.10p 10.25p 36196
08/10/2018 10.25p 10.37p 10.10p 10.25p 69138
05/10/2018 10.50p 10.50p 10.10p 10.25p 195715
04/10/2018 10.75p 10.75p 10.20p 10.50p 68025
03/10/2018 10.75p 10.75p 10.66p 10.75p 118099
02/10/2018 10.75p 10.75p 10.50p 10.75p 172222
01/10/2018 10.75p 10.75p 10.50p 10.75p 152720
28/09/2018 11.25p 11.25p 10.50p 10.75p 217311
27/09/2018 11.25p 11.25p 11.04p 11.25p 16993
26/09/2018 11.65p 11.65p 11.00p 11.25p 323952
25/09/2018 12.50p 12.50p 11.10p 11.65p 485136
24/09/2018 13.00p 13.00p 12.11p 12.50p 282489
21/09/2018 13.25p 13.25p 12.57p 13.00p 122574
20/09/2018 13.25p 13.90p 13.00p 13.25p 152248
19/09/2018 12.50p 13.40p 12.30p 13.25p 450402
18/09/2018 11.75p 12.90p 11.75p 12.50p 433026
17/09/2018 11.75p 11.75p 11.53p 11.75p 35135
14/09/2018 12.00p 12.00p 11.66p 11.75p 20151
13/09/2018 12.00p 12.00p 11.66p 12.00p 13958
12/09/2018 12.10p 12.10p 11.57p 12.00p 162579
11/09/2018 12.10p 12.10p 11.91p 12.10p 72000
10/09/2018 11.85p 12.30p 11.73p 12.10p 144537
07/09/2018 11.80p 12.00p 11.73p 11.85p 292059
06/09/2018 11.75p 12.00p 11.67p 11.80p 44098
05/09/2018 11.60p 12.00p 11.55p 11.75p 109149
04/09/2018 11.60p 11.60p 11.55p 11.60p 1349
03/09/2018 11.60p 11.65p 11.60p 11.60p 14761
31/08/2018 11.75p 11.75p 11.55p 11.60p 18500
30/08/2018 12.10p 12.10p 11.70p 11.75p 24680
29/08/2018 12.10p 12.20p 12.10p 12.10p 4701
28/08/2018 12.10p 12.14p 11.87p 12.10p 45477
24/08/2018 12.00p 12.14p 11.82p 12.10p 85681
23/08/2018 12.00p 12.38p 12.00p 12.00p 146764
22/08/2018 12.00p 12.25p 11.90p 12.00p 91065

*Close Price adjusted for both dividends and splits