Scholium Group (SCHO) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scholium Group

Date Open High Low Close* Volume
02/05/2017 38.00p 47.00p 38.00p 44.50p 61782
28/04/2017 38.00p 38.00p 36.00p 38.00p 16000
27/04/2017 38.00p 38.00p 38.00p 38.00p 0
26/04/2017 38.00p 38.00p 38.00p 38.00p 0
25/04/2017 37.50p 39.00p 37.50p 38.00p 5000
24/04/2017 37.50p 39.00p 37.50p 37.50p 5000
21/04/2017 37.50p 39.00p 37.50p 37.50p 6000
20/04/2017 37.50p 37.50p 37.50p 37.50p 0
19/04/2017 37.50p 37.50p 37.50p 37.50p 0
18/04/2017 37.50p 37.50p 37.50p 37.50p 0
13/04/2017 36.50p 37.50p 36.50p 37.50p 0
12/04/2017 37.50p 37.50p 37.50p 37.50p 0
11/04/2017 37.50p 37.50p 37.50p 37.50p 0
10/04/2017 37.50p 37.50p 37.50p 37.50p 0
07/04/2017 37.50p 37.50p 37.50p 37.50p 0
06/04/2017 37.00p 37.50p 36.60p 37.50p 13913
05/04/2017 36.00p 38.00p 36.00p 37.00p 25031
04/04/2017 36.50p 37.00p 35.50p 37.00p 90000
03/04/2017 36.50p 36.50p 35.00p 36.50p 50139
31/03/2017 36.50p 36.50p 36.50p 36.50p 0
30/03/2017 36.50p 36.50p 35.50p 36.50p 31971
29/03/2017 36.50p 37.00p 36.06p 36.50p 59488
28/03/2017 36.50p 36.50p 36.50p 36.50p 0
27/03/2017 36.50p 36.50p 36.50p 36.50p 0
24/03/2017 36.50p 36.50p 36.50p 36.50p 0
23/03/2017 36.50p 38.00p 36.50p 36.50p 132
22/03/2017 36.50p 37.00p 36.50p 37.00p 10000
21/03/2017 36.50p 36.50p 36.06p 36.50p 20000
20/03/2017 36.50p 36.50p 36.06p 36.50p 972
17/03/2017 36.00p 37.00p 35.10p 36.50p 13380
16/03/2017 36.00p 36.00p 35.10p 36.00p 8380
15/03/2017 35.50p 36.00p 35.05p 36.00p 25000
14/03/2017 35.50p 35.50p 35.00p 35.50p 10772
13/03/2017 35.50p 36.85p 35.50p 35.50p 2713
10/03/2017 35.50p 35.50p 35.50p 35.50p 0
09/03/2017 35.50p 35.50p 35.50p 35.50p 0
08/03/2017 35.50p 35.50p 35.00p 35.50p 5000
07/03/2017 35.50p 35.50p 35.50p 35.50p 0
06/03/2017 35.50p 35.50p 35.50p 35.50p 0
03/03/2017 35.50p 35.50p 35.41p 35.50p 5330
02/03/2017 35.50p 35.50p 35.50p 35.50p 0
01/03/2017 35.50p 35.50p 35.00p 35.50p 0
28/02/2017 35.00p 35.00p 35.00p 35.00p 0
27/02/2017 35.00p 35.00p 35.00p 35.00p 0
24/02/2017 35.00p 35.00p 35.00p 35.00p 0
23/02/2017 35.00p 35.00p 35.00p 35.00p 19800
22/02/2017 35.00p 35.00p 35.00p 35.00p 3666
21/02/2017 35.00p 35.00p 35.00p 35.00p 0
20/02/2017 35.00p 35.00p 35.00p 35.00p 6000
17/02/2017 35.00p 35.00p 35.00p 35.00p 3200
16/02/2017 35.00p 35.00p 34.50p 35.00p 0
15/02/2017 34.50p 34.50p 34.50p 34.50p 0
14/02/2017 34.50p 34.50p 34.50p 34.50p 0
13/02/2017 34.50p 34.50p 34.50p 34.50p 0
10/02/2017 34.50p 34.50p 34.50p 34.50p 0
09/02/2017 34.50p 34.50p 33.50p 34.50p 30000
08/02/2017 34.50p 34.50p 33.15p 34.50p 15000
07/02/2017 34.50p 34.50p 34.50p 34.50p 0
06/02/2017 34.50p 36.00p 34.50p 34.50p 2500
03/02/2017 35.00p 35.00p 34.50p 34.50p 0
02/02/2017 34.50p 34.50p 33.10p 34.50p 1961
01/02/2017 34.50p 34.50p 34.50p 34.50p 0
31/01/2017 34.50p 34.50p 33.10p 34.50p 6000
30/01/2017 34.50p 34.50p 34.50p 34.50p 0
27/01/2017 34.50p 34.50p 33.10p 34.50p 1300
26/01/2017 34.50p 34.50p 34.50p 34.50p 0
25/01/2017 34.50p 35.90p 34.50p 34.50p 13913
24/01/2017 35.00p 35.55p 31.00p 34.50p 17704
23/01/2017 34.50p 34.50p 33.15p 34.50p 1100
20/01/2017 34.50p 34.50p 34.50p 34.50p 0
19/01/2017 34.50p 34.50p 34.50p 34.50p 0
18/01/2017 34.50p 34.50p 34.50p 34.50p 0
17/01/2017 34.50p 34.50p 33.15p 34.50p 1000
16/01/2017 34.50p 34.50p 33.27p 34.50p 12014
13/01/2017 34.50p 35.00p 33.27p 34.50p 16099
12/01/2017 34.50p 34.50p 34.20p 34.50p 5000
11/01/2017 34.50p 34.50p 34.50p 34.50p 0
10/01/2017 34.50p 36.00p 34.50p 34.50p 2500
09/01/2017 34.50p 34.50p 34.50p 34.50p 0
06/01/2017 34.50p 35.95p 33.25p 34.50p 49162
05/01/2017 34.50p 36.00p 34.50p 34.50p 750
04/01/2017 34.50p 35.00p 34.50p 34.50p 10000
03/01/2017 34.50p 34.50p 34.50p 34.50p 0
30/12/2016 34.50p 34.50p 34.50p 34.50p 0
29/12/2016 34.50p 34.50p 34.50p 34.50p 0
28/12/2016 34.50p 34.50p 34.50p 34.50p 0
23/12/2016 34.50p 34.50p 34.50p 34.50p 0
22/12/2016 34.50p 34.50p 34.50p 34.50p 0
21/12/2016 34.50p 34.50p 34.50p 34.50p 0
20/12/2016 34.50p 35.75p 34.50p 34.50p 417
19/12/2016 34.50p 35.95p 34.50p 34.50p 6926
16/12/2016 34.50p 35.95p 34.50p 34.50p 1390
15/12/2016 34.50p 34.50p 34.50p 34.50p 0
14/12/2016 34.50p 34.50p 33.55p 34.50p 5000
13/12/2016 34.50p 34.50p 34.50p 34.50p 0
12/12/2016 34.50p 35.98p 34.50p 34.50p 25
09/12/2016 34.50p 35.00p 34.50p 34.50p 1960
08/12/2016 34.50p 34.50p 34.50p 34.50p 0
07/12/2016 34.50p 34.50p 33.45p 34.50p 3500
06/12/2016 34.50p 34.50p 33.00p 34.50p 2189
05/12/2016 34.00p 34.50p 32.05p 34.50p 3437
02/12/2016 34.00p 34.00p 34.00p 34.00p 0
01/12/2016 34.00p 36.00p 34.00p 34.00p 7028
30/11/2016 34.00p 34.35p 34.00p 34.00p 32716
29/11/2016 35.00p 35.00p 35.00p 35.00p 0
28/11/2016 35.00p 35.00p 33.00p 35.00p 1971
25/11/2016 35.00p 35.00p 35.00p 35.00p 0
24/11/2016 35.00p 35.00p 35.00p 35.00p 0
23/11/2016 35.00p 35.00p 33.10p 35.00p 3000
22/11/2016 35.00p 35.00p 35.00p 35.00p 0
21/11/2016 35.00p 35.00p 35.00p 35.00p 0
18/11/2016 35.00p 35.00p 35.00p 35.00p 0
17/11/2016 35.00p 35.00p 35.00p 35.00p 0
16/11/2016 35.00p 35.00p 33.00p 35.00p 5174
15/11/2016 35.50p 35.50p 32.59p 35.00p 8500
14/11/2016 35.50p 35.50p 35.50p 35.50p 0
11/11/2016 35.50p 35.50p 35.50p 35.50p 0
10/11/2016 35.50p 35.50p 35.50p 35.50p 0
09/11/2016 35.50p 35.50p 35.50p 35.50p 0
08/11/2016 35.50p 35.50p 35.50p 35.50p 0
07/11/2016 35.50p 35.50p 35.50p 35.50p 0
04/11/2016 35.50p 35.50p 35.50p 35.50p 0
03/11/2016 35.50p 35.50p 35.50p 35.50p 0
02/11/2016 35.50p 35.50p 35.00p 35.50p 1007
01/11/2016 35.50p 35.50p 35.50p 35.50p 40000
31/10/2016 35.50p 35.50p 35.50p 35.50p 0
28/10/2016 35.50p 35.50p 35.50p 35.50p 0
27/10/2016 35.50p 35.50p 35.50p 35.50p 0
26/10/2016 35.50p 35.50p 34.00p 35.50p 4040
25/10/2016 35.50p 35.50p 35.50p 35.50p 0
24/10/2016 35.50p 35.50p 35.50p 35.50p 0
21/10/2016 35.50p 35.50p 35.50p 35.50p 0
20/10/2016 35.50p 35.50p 35.50p 35.50p 0
19/10/2016 35.50p 35.50p 35.50p 35.50p 0
18/10/2016 35.50p 35.50p 35.50p 35.50p 0
17/10/2016 35.50p 37.00p 35.50p 35.50p 2500
14/10/2016 34.50p 37.00p 34.45p 35.50p 4825
13/10/2016 34.50p 37.00p 34.50p 34.50p 5000
12/10/2016 38.00p 38.00p 38.00p 38.00p 0
11/10/2016 38.00p 38.00p 38.00p 38.00p 0
10/10/2016 38.00p 38.00p 38.00p 38.00p 0
07/10/2016 38.00p 38.00p 38.00p 38.00p 0
06/10/2016 38.00p 38.00p 38.00p 38.00p 0
05/10/2016 38.00p 38.00p 36.10p 38.00p 3307
04/10/2016 38.00p 38.00p 38.00p 38.00p 0
03/10/2016 38.00p 38.00p 38.00p 38.00p 0
30/09/2016 38.00p 38.00p 38.00p 38.00p 0
29/09/2016 38.00p 38.00p 38.00p 38.00p 0
28/09/2016 38.00p 38.00p 38.00p 38.00p 0
27/09/2016 38.00p 39.00p 38.00p 38.00p 2174
26/09/2016 38.00p 38.00p 36.10p 38.00p 2000
23/09/2016 38.00p 38.00p 38.00p 38.00p 0
22/09/2016 38.00p 38.00p 38.00p 38.00p 0
21/09/2016 38.00p 38.00p 36.04p 38.00p 350
20/09/2016 38.00p 38.00p 38.00p 38.00p 0
19/09/2016 38.00p 39.00p 38.00p 38.00p 8000
16/09/2016 38.50p 39.00p 36.00p 38.00p 12324
15/09/2016 38.50p 38.50p 38.50p 38.50p 0
14/09/2016 38.50p 38.50p 38.50p 38.50p 0
13/09/2016 38.50p 38.50p 36.10p 38.50p 2500
12/09/2016 38.50p 38.50p 38.50p 38.50p 0
09/09/2016 38.50p 38.50p 36.10p 38.50p 4000
08/09/2016 38.50p 38.50p 38.50p 38.50p 0
07/09/2016 38.50p 38.50p 38.50p 38.50p 0
06/09/2016 40.00p 40.00p 38.50p 38.50p 5000
05/09/2016 40.00p 40.00p 39.05p 40.00p 5000
02/09/2016 37.50p 41.00p 37.50p 40.00p 25409
01/09/2016 36.00p 40.00p 36.00p 37.50p 46750
31/08/2016 36.00p 36.00p 35.95p 36.00p 6000
30/08/2016 36.00p 36.00p 34.10p 36.00p 1032
26/08/2016 36.00p 36.00p 36.00p 36.00p 0
25/08/2016 36.00p 36.00p 32.00p 36.00p 67000
24/08/2016 34.00p 35.00p 34.00p 34.00p 40206
23/08/2016 34.00p 34.00p 34.00p 34.00p 0
22/08/2016 34.00p 34.00p 34.00p 34.00p 0
19/08/2016 34.00p 34.00p 34.00p 34.00p 0
18/08/2016 34.00p 34.00p 33.40p 34.00p 10000
17/08/2016 34.00p 34.00p 34.00p 34.00p 0
16/08/2016 34.00p 34.00p 33.00p 34.00p 0
15/08/2016 34.00p 34.00p 32.00p 33.00p 25159
12/08/2016 32.50p 34.00p 32.50p 34.00p 0
11/08/2016 34.00p 34.00p 34.00p 34.00p 0
10/08/2016 34.00p 34.00p 34.00p 34.00p 0
09/08/2016 34.00p 34.00p 33.00p 34.00p 12500
08/08/2016 34.00p 34.00p 34.00p 34.00p 0
05/08/2016 34.00p 34.00p 34.00p 34.00p 0
04/08/2016 34.00p 34.00p 34.00p 34.00p 0
03/08/2016 34.00p 34.00p 33.00p 34.00p 42
02/08/2016 34.00p 34.00p 34.00p 34.00p 0
01/08/2016 34.00p 34.00p 34.00p 34.00p 0
29/07/2016 34.00p 34.00p 34.00p 34.00p 0
28/07/2016 34.00p 34.00p 33.25p 34.00p 1311
27/07/2016 34.00p 34.00p 33.00p 34.00p 2057
26/07/2016 34.00p 34.00p 34.00p 34.00p 0
25/07/2016 34.00p 34.00p 34.00p 34.00p 0
22/07/2016 34.00p 34.00p 34.00p 34.00p 0
21/07/2016 34.00p 34.00p 34.00p 34.00p 0
20/07/2016 34.00p 34.00p 34.00p 34.00p 0
19/07/2016 34.00p 34.00p 34.00p 34.00p 0
18/07/2016 34.00p 34.00p 34.00p 34.00p 0

*Close Price adjusted for both dividends and splits