Scholium Group (SCHO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/07/2016 34.00p 34.00p 34.00p 34.00p 0
14/07/2016 34.00p 34.00p 34.00p 34.00p 0
13/07/2016 34.00p 34.00p 34.00p 34.00p 0
12/07/2016 34.00p 34.00p 34.00p 34.00p 0
11/07/2016 33.00p 34.00p 33.00p 34.00p 0
08/07/2016 33.00p 33.00p 33.00p 33.00p 0
07/07/2016 36.50p 36.50p 30.00p 33.00p 43216
06/07/2016 37.00p 37.00p 35.00p 36.50p 1000
05/07/2016 37.00p 37.00p 35.00p 37.00p 5000
04/07/2016 37.00p 37.00p 37.00p 37.00p 0
01/07/2016 37.00p 37.00p 37.00p 37.00p 0
30/06/2016 37.00p 37.00p 35.00p 37.00p 6866
29/06/2016 37.00p 38.75p 37.00p 37.00p 7106
28/06/2016 37.00p 38.90p 37.00p 37.00p 2500
27/06/2016 38.50p 39.50p 37.00p 37.00p 4079
24/06/2016 39.00p 39.00p 37.00p 38.50p 5000
23/06/2016 40.50p 40.50p 40.00p 40.00p 0
22/06/2016 40.50p 40.50p 39.00p 40.00p 490
21/06/2016 40.50p 40.50p 40.50p 40.50p 0
20/06/2016 40.50p 40.50p 40.50p 40.50p 0
17/06/2016 40.50p 40.50p 40.50p 40.50p 0
16/06/2016 40.50p 40.50p 40.50p 40.50p 0
15/06/2016 40.50p 40.50p 40.50p 40.50p 0
14/06/2016 40.50p 40.50p 40.50p 40.50p 0
13/06/2016 40.50p 40.50p 40.50p 40.50p 0
10/06/2016 40.50p 40.50p 40.50p 40.50p 0
09/06/2016 40.50p 40.50p 39.00p 40.50p 3153
08/06/2016 40.50p 40.50p 40.50p 40.50p 0
07/06/2016 40.50p 40.50p 40.50p 40.50p 0
06/06/2016 40.50p 40.50p 40.50p 40.50p 0
03/06/2016 40.50p 40.50p 40.50p 40.50p 0
02/06/2016 40.50p 40.50p 40.50p 40.50p 0
01/06/2016 40.50p 40.50p 40.50p 40.50p 0
31/05/2016 40.50p 40.50p 40.50p 40.50p 0
27/05/2016 40.50p 40.50p 40.50p 40.50p 0
26/05/2016 40.50p 40.50p 39.15p 40.50p 6466
25/05/2016 40.50p 40.50p 40.50p 40.50p 0
24/05/2016 40.50p 40.50p 40.50p 40.50p 0
23/05/2016 40.50p 40.50p 40.50p 40.50p 0
20/05/2016 40.50p 40.50p 40.50p 40.50p 0
19/05/2016 40.50p 40.50p 40.50p 40.50p 0
18/05/2016 40.50p 40.50p 39.45p 40.50p 8160
17/05/2016 39.50p 41.90p 39.50p 40.50p 23000
16/05/2016 42.00p 42.40p 39.50p 39.50p 38532
13/05/2016 42.50p 45.00p 40.55p 42.00p 40067
12/05/2016 39.50p 39.50p 39.50p 39.50p 0
11/05/2016 39.50p 39.50p 39.50p 39.50p 0
10/05/2016 39.50p 41.70p 39.50p 39.50p 71
09/05/2016 39.50p 39.50p 39.50p 39.50p 0
06/05/2016 39.50p 39.50p 39.50p 39.50p 0
05/05/2016 39.50p 39.50p 39.50p 39.50p 0
04/05/2016 39.50p 39.50p 39.50p 39.50p 0
03/05/2016 39.50p 39.50p 39.50p 39.50p 0
29/04/2016 39.50p 39.50p 39.50p 39.50p 0
28/04/2016 38.50p 39.50p 38.50p 39.50p 3777
27/04/2016 39.50p 39.55p 36.23p 38.50p 22666
26/04/2016 39.50p 39.50p 39.50p 39.50p 0
25/04/2016 39.50p 39.50p 38.00p 39.50p 903
22/04/2016 37.00p 42.00p 37.00p 39.50p 6903
21/04/2016 37.00p 39.00p 36.00p 37.00p 4269
20/04/2016 37.00p 37.00p 37.00p 37.00p 0
19/04/2016 37.00p 37.00p 36.50p 37.00p 602
18/04/2016 37.00p 37.00p 37.00p 37.00p 0
15/04/2016 37.00p 37.00p 37.00p 37.00p 0
14/04/2016 37.00p 37.00p 36.00p 37.00p 5000
13/04/2016 37.00p 37.00p 35.50p 37.00p 0
12/04/2016 37.00p 37.00p 37.00p 37.00p 0
11/04/2016 37.00p 37.00p 37.00p 37.00p 0
08/04/2016 37.00p 37.00p 37.00p 37.00p 0
07/04/2016 37.00p 37.00p 37.00p 37.00p 0
06/04/2016 37.00p 37.00p 36.50p 37.00p 967
05/04/2016 37.00p 37.00p 37.00p 37.00p 0
04/04/2016 37.00p 37.00p 37.00p 37.00p 0
01/04/2016 37.00p 37.00p 37.00p 37.00p 0
31/03/2016 35.00p 39.00p 35.00p 37.00p 19932
30/03/2016 35.00p 35.00p 35.00p 35.00p 0
29/03/2016 35.00p 36.00p 35.00p 35.00p 400
24/03/2016 35.00p 36.00p 33.00p 35.00p 4031
23/03/2016 38.00p 38.00p 33.00p 35.00p 11246
22/03/2016 38.00p 38.00p 37.00p 38.00p 15104
21/03/2016 38.00p 38.00p 37.00p 38.00p 1700
18/03/2016 38.00p 39.00p 38.00p 38.00p 400
17/03/2016 38.50p 38.50p 37.00p 38.00p 3071
16/03/2016 38.50p 38.50p 38.50p 38.50p 0
15/03/2016 38.50p 38.50p 38.50p 38.50p 0
14/03/2016 38.50p 38.50p 38.50p 38.50p 0
11/03/2016 38.50p 38.50p 38.50p 38.50p 0
10/03/2016 38.50p 39.00p 38.50p 38.50p 1500
09/03/2016 38.50p 38.50p 38.50p 38.50p 0
08/03/2016 38.50p 38.50p 38.50p 38.50p 0
07/03/2016 38.50p 38.50p 37.00p 38.50p 3100
04/03/2016 38.50p 38.50p 38.50p 38.50p 0
03/03/2016 38.50p 38.50p 38.50p 38.50p 0
02/03/2016 38.50p 38.50p 38.50p 38.50p 0
01/03/2016 38.50p 38.50p 37.00p 38.50p 1400
29/02/2016 38.50p 38.50p 37.00p 38.50p 1000
26/02/2016 38.50p 38.50p 38.50p 38.50p 0
25/02/2016 38.50p 38.50p 38.50p 38.50p 0
24/02/2016 38.50p 38.50p 38.50p 38.50p 0
23/02/2016 38.50p 38.50p 38.00p 38.50p 32576
22/02/2016 38.50p 38.50p 38.50p 38.50p 0
19/02/2016 38.50p 38.50p 38.50p 38.50p 0
18/02/2016 40.50p 40.50p 37.50p 38.50p 10000
17/02/2016 40.50p 40.50p 40.50p 40.50p 0
16/02/2016 40.50p 40.50p 40.50p 40.50p 0
15/02/2016 40.50p 41.50p 40.50p 40.50p 1190
12/02/2016 40.50p 41.50p 40.50p 40.50p 2380
11/02/2016 40.50p 40.50p 40.50p 40.50p 0
10/02/2016 40.50p 41.55p 40.50p 40.50p 42
09/02/2016 40.50p 40.50p 40.50p 40.50p 0
08/02/2016 40.50p 40.50p 40.50p 40.50p 0
05/02/2016 40.50p 40.50p 40.50p 40.50p 0
04/02/2016 40.50p 40.50p 40.50p 40.50p 0
03/02/2016 40.50p 40.50p 40.50p 40.50p 0
02/02/2016 40.50p 40.50p 39.00p 40.50p 1500
01/02/2016 40.50p 40.50p 39.15p 40.50p 15808
29/01/2016 40.50p 40.50p 40.50p 40.50p 0
28/01/2016 40.50p 40.50p 40.00p 40.50p 4000
27/01/2016 40.50p 40.50p 40.00p 40.50p 200
26/01/2016 40.00p 42.00p 39.33p 40.50p 10173
25/01/2016 39.00p 40.00p 39.00p 40.00p 5000
22/01/2016 38.50p 40.00p 38.50p 39.00p 10000
21/01/2016 38.50p 38.50p 38.50p 38.50p 0
20/01/2016 38.50p 38.50p 37.50p 38.50p 936
19/01/2016 39.00p 39.97p 37.00p 38.50p 22759
18/01/2016 39.00p 39.00p 39.00p 39.00p 0
15/01/2016 39.00p 39.00p 39.00p 39.00p 0
14/01/2016 39.50p 39.50p 37.50p 39.00p 4500
13/01/2016 40.00p 41.75p 37.00p 39.50p 47854
12/01/2016 40.00p 40.00p 38.00p 40.00p 44122
11/01/2016 40.00p 40.00p 40.00p 40.00p 0
08/01/2016 40.00p 40.00p 36.50p 40.00p 25473
07/01/2016 40.00p 40.00p 36.50p 40.00p 36000
06/01/2016 40.00p 40.99p 37.00p 40.00p 26827
05/01/2016 40.00p 40.00p 40.00p 40.00p 0
04/01/2016 40.00p 40.00p 40.00p 40.00p 0
31/12/2015 40.00p 40.00p 38.50p 40.00p 10000
30/12/2015 40.00p 40.00p 40.00p 40.00p 0
29/12/2015 40.00p 40.00p 40.00p 40.00p 0
24/12/2015 40.50p 40.50p 40.00p 40.00p 0
23/12/2015 40.00p 40.00p 40.00p 40.00p 0
22/12/2015 40.00p 40.00p 40.00p 40.00p 0
21/12/2015 40.00p 40.00p 40.00p 40.00p 0
18/12/2015 40.00p 40.00p 38.50p 40.00p 2000
17/12/2015 40.00p 40.00p 40.00p 40.00p 0
16/12/2015 40.00p 40.00p 40.00p 40.00p 0
15/12/2015 40.50p 40.50p 40.00p 40.00p 0
14/12/2015 40.00p 40.00p 40.00p 40.00p 0
11/12/2015 40.00p 40.00p 40.00p 40.00p 0
10/12/2015 40.00p 40.00p 38.50p 40.00p 1603
09/12/2015 43.00p 43.70p 40.00p 40.00p 23135
08/12/2015 41.00p 41.50p 41.00p 41.50p 5101
07/12/2015 40.00p 41.30p 40.00p 41.00p 4038
04/12/2015 41.00p 41.00p 41.00p 41.00p 0
03/12/2015 41.00p 41.40p 40.00p 41.00p 4512
02/12/2015 41.00p 41.00p 41.00p 41.00p 0
01/12/2015 41.00p 41.00p 41.00p 41.00p 0
30/11/2015 40.50p 41.40p 40.50p 41.00p 2000
27/11/2015 40.50p 40.50p 40.50p 40.50p 0
26/11/2015 40.50p 40.50p 39.07p 40.50p 1736
25/11/2015 40.50p 41.00p 40.50p 40.50p 5000
24/11/2015 40.50p 41.55p 40.50p 40.50p 3000
23/11/2015 41.50p 41.50p 39.03p 40.50p 4320
20/11/2015 41.50p 41.90p 41.50p 41.50p 1200
19/11/2015 41.50p 41.50p 40.07p 41.50p 3500
18/11/2015 41.50p 41.95p 41.50p 41.50p 936
17/11/2015 39.00p 41.50p 39.00p 41.50p 22377
16/11/2015 41.50p 41.50p 38.07p 39.00p 6726
13/11/2015 41.50p 41.50p 40.00p 41.50p 3000
12/11/2015 41.50p 41.50p 41.50p 41.50p 0
11/11/2015 42.50p 42.50p 40.00p 41.50p 9106
10/11/2015 42.50p 42.50p 40.00p 42.50p 2000
09/11/2015 42.50p 44.00p 42.50p 42.50p 659
06/11/2015 42.50p 44.00p 42.50p 42.50p 1581
05/11/2015 42.50p 46.00p 42.50p 42.50p 5100
04/11/2015 45.00p 45.00p 40.00p 42.50p 10833
03/11/2015 45.00p 45.00p 45.00p 45.00p 0
02/11/2015 47.00p 47.00p 43.00p 45.00p 5488
30/10/2015 47.00p 47.80p 47.00p 47.00p 4000
29/10/2015 47.00p 48.00p 45.00p 48.00p 25471
28/10/2015 41.50p 47.00p 41.50p 47.00p 25340
27/10/2015 41.50p 41.50p 41.50p 41.50p 0
26/10/2015 41.50p 42.75p 41.50p 41.50p 5000
23/10/2015 41.50p 42.75p 41.50p 41.50p 879
22/10/2015 41.50p 41.50p 41.50p 41.50p 8712
21/10/2015 41.50p 43.00p 40.15p 41.50p 14136
20/10/2015 41.50p 42.00p 39.00p 41.50p 25125
19/10/2015 41.50p 41.50p 40.00p 41.50p 10211
16/10/2015 44.00p 44.60p 40.00p 41.50p 49284
15/10/2015 33.50p 62.23p 33.50p 44.00p 461732
14/10/2015 28.50p 28.50p 28.50p 28.50p 0
13/10/2015 28.50p 28.50p 28.50p 28.50p 0
12/10/2015 28.50p 28.50p 28.50p 28.50p 0
09/10/2015 28.50p 28.50p 28.50p 28.50p 0
08/10/2015 28.50p 28.50p 28.50p 28.50p 0
07/10/2015 28.50p 28.50p 28.50p 28.50p 0
06/10/2015 28.50p 28.50p 28.50p 28.50p 288
05/10/2015 28.50p 28.50p 28.50p 28.50p 0
02/10/2015 28.50p 28.50p 28.50p 28.50p 0
01/10/2015 28.50p 28.50p 28.50p 28.50p 0

*Close Price adjusted for both dividends and splits