Scholium Group (SCHO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/09/2015 28.00p 28.00p 28.00p 28.00p 0
14/09/2015 28.00p 28.00p 28.00p 28.00p 0
11/09/2015 28.00p 28.00p 28.00p 28.00p 0
10/09/2015 28.00p 28.00p 28.00p 28.00p 0
09/09/2015 28.50p 28.50p 27.00p 28.00p 2500
08/09/2015 28.50p 28.95p 28.50p 28.50p 4461
07/09/2015 28.50p 28.50p 28.50p 28.50p 0
04/09/2015 28.50p 29.12p 28.50p 28.50p 3434
03/09/2015 28.50p 28.50p 27.00p 28.50p 8868
02/09/2015 28.50p 28.50p 28.50p 28.50p 0
01/09/2015 28.50p 28.50p 28.50p 28.50p 0
28/08/2015 28.50p 28.50p 28.50p 28.50p 0
27/08/2015 28.50p 28.50p 28.50p 28.50p 0
26/08/2015 28.50p 28.50p 28.50p 28.50p 0
25/08/2015 31.50p 31.50p 28.50p 28.50p 8200
24/08/2015 31.50p 32.00p 31.50p 31.50p 156
21/08/2015 31.50p 31.50p 31.50p 31.50p 0
20/08/2015 31.50p 32.85p 30.30p 31.50p 10950
19/08/2015 31.50p 32.00p 31.50p 31.50p 2000
18/08/2015 31.50p 31.50p 30.00p 31.50p 2000
17/08/2015 31.50p 31.50p 31.50p 31.50p 0
14/08/2015 32.00p 32.50p 31.50p 31.50p 0
13/08/2015 32.00p 32.00p 32.00p 32.00p 0
12/08/2015 32.50p 32.50p 31.00p 32.00p 2985
11/08/2015 32.50p 32.50p 32.50p 32.50p 0
10/08/2015 32.50p 32.50p 32.50p 32.50p 0
07/08/2015 32.50p 32.50p 30.00p 32.50p 5000
06/08/2015 33.50p 34.45p 30.50p 32.50p 9888
05/08/2015 33.50p 33.50p 33.00p 33.50p 0
04/08/2015 33.50p 33.50p 32.00p 33.50p 3000
03/08/2015 33.50p 33.50p 32.55p 33.50p 5000
31/07/2015 33.50p 33.50p 33.50p 33.50p 0
30/07/2015 33.50p 33.50p 33.50p 33.50p 0
29/07/2015 33.50p 33.50p 33.50p 33.50p 0
28/07/2015 33.50p 33.50p 33.50p 33.50p 0
27/07/2015 33.50p 33.50p 33.50p 33.50p 0
24/07/2015 33.50p 33.50p 33.50p 33.50p 0
23/07/2015 33.50p 34.50p 33.50p 33.50p 579
22/07/2015 33.50p 34.57p 33.50p 33.50p 2777
21/07/2015 33.50p 33.50p 33.50p 33.50p 0
20/07/2015 33.50p 33.50p 33.20p 33.50p 2500
17/07/2015 33.50p 33.50p 32.50p 33.50p 2307
16/07/2015 33.50p 33.50p 33.50p 33.50p 0
15/07/2015 33.50p 34.55p 33.50p 33.50p 139
14/07/2015 33.50p 33.50p 33.50p 33.50p 0
13/07/2015 35.00p 35.00p 33.50p 33.50p 1000
10/07/2015 37.50p 37.50p 34.00p 35.00p 14309
09/07/2015 37.50p 37.50p 37.50p 37.50p 0
08/07/2015 39.00p 39.00p 37.50p 37.50p 3797
07/07/2015 39.00p 39.00p 39.00p 39.00p 0
06/07/2015 39.50p 39.50p 38.00p 39.00p 4000
03/07/2015 39.50p 40.50p 39.50p 39.50p 6153
02/07/2015 41.00p 41.00p 39.04p 41.00p 3170
01/07/2015 41.00p 41.00p 41.00p 41.00p 0
30/06/2015 41.00p 42.00p 41.00p 41.00p 7121
29/06/2015 41.50p 42.00p 41.00p 41.00p 0
26/06/2015 42.00p 42.00p 42.00p 42.00p 0
25/06/2015 42.00p 42.00p 40.00p 42.00p 3000
24/06/2015 42.00p 43.70p 40.00p 42.00p 13369
23/06/2015 42.00p 42.00p 42.00p 42.00p 0
22/06/2015 42.00p 42.00p 42.00p 42.00p 0
19/06/2015 42.00p 42.00p 42.00p 42.00p 0
18/06/2015 42.00p 42.70p 42.00p 42.00p 7025
17/06/2015 42.00p 42.00p 42.00p 42.00p 0
16/06/2015 42.00p 42.00p 40.00p 42.00p 125
15/06/2015 42.00p 42.00p 39.14p 42.00p 4500
12/06/2015 42.00p 42.00p 42.00p 42.00p 0
11/06/2015 42.00p 42.00p 42.00p 42.00p 0
10/06/2015 42.00p 42.00p 40.00p 42.00p 1350
09/06/2015 43.00p 43.00p 40.22p 42.00p 23028
08/06/2015 43.00p 43.00p 43.00p 43.00p 0
05/06/2015 43.00p 43.00p 43.00p 43.00p 0
04/06/2015 43.00p 45.00p 43.00p 43.00p 355
03/06/2015 43.00p 43.00p 43.00p 43.00p 0
02/06/2015 43.00p 43.00p 43.00p 43.00p 0
01/06/2015 43.00p 43.00p 43.00p 43.00p 0
29/05/2015 43.00p 45.00p 42.04p 43.00p 3365
28/05/2015 42.00p 43.20p 41.00p 43.00p 17532
27/05/2015 42.00p 42.00p 42.00p 42.00p 0
26/05/2015 42.00p 42.00p 42.00p 42.00p 0
22/05/2015 41.00p 42.00p 41.00p 42.00p 0
21/05/2015 39.00p 42.75p 39.00p 41.00p 11666
20/05/2015 38.00p 39.00p 38.00p 39.00p 5006
19/05/2015 38.00p 38.10p 38.00p 38.00p 5000
18/05/2015 38.00p 38.00p 38.00p 38.00p 0
15/05/2015 38.00p 38.10p 38.00p 38.00p 2083
14/05/2015 38.00p 38.00p 38.00p 38.00p 3000
13/05/2015 38.00p 39.00p 38.00p 38.00p 1200
12/05/2015 38.00p 38.00p 38.00p 38.00p 0
11/05/2015 38.00p 39.00p 38.00p 38.00p 3864
08/05/2015 38.00p 38.00p 38.00p 38.00p 0
07/05/2015 38.00p 39.00p 38.00p 38.00p 10500
06/05/2015 38.00p 38.00p 37.13p 38.00p 10534
05/05/2015 37.50p 39.00p 37.50p 38.00p 19758
01/05/2015 37.50p 38.10p 37.50p 37.50p 2549
30/04/2015 37.50p 38.10p 37.50p 37.50p 421707
29/04/2015 37.50p 38.10p 37.50p 37.50p 1942
28/04/2015 38.50p 38.50p 37.08p 37.50p 1720
27/04/2015 39.00p 39.00p 37.00p 38.50p 20000
24/04/2015 39.00p 40.00p 37.08p 39.00p 6420
23/04/2015 43.00p 43.00p 43.00p 43.00p 0
22/04/2015 43.00p 43.00p 42.70p 43.00p 1390
21/04/2015 43.00p 43.00p 43.00p 43.00p 0
20/04/2015 43.50p 43.50p 41.00p 43.00p 15058
17/04/2015 45.00p 45.00p 43.25p 43.50p 2100
16/04/2015 45.00p 45.00p 45.00p 45.00p 0
15/04/2015 44.50p 45.00p 44.50p 45.00p 0
14/04/2015 45.00p 45.00p 45.00p 45.00p 0
13/04/2015 44.50p 45.00p 43.02p 45.00p 2288
10/04/2015 45.00p 45.00p 43.50p 45.00p 3000
09/04/2015 45.00p 45.00p 43.04p 45.00p 12069
08/04/2015 45.00p 45.50p 45.00p 45.00p 3000
07/04/2015 45.00p 45.50p 43.00p 45.00p 6619
02/04/2015 47.00p 47.00p 42.00p 45.00p 29975
01/04/2015 46.50p 46.50p 46.00p 46.50p 500
31/03/2015 46.50p 46.50p 46.50p 46.50p 0
30/03/2015 46.50p 46.50p 46.50p 46.50p 0
27/03/2015 46.50p 48.00p 46.50p 46.50p 4166
26/03/2015 46.50p 46.50p 45.03p 46.50p 5000
25/03/2015 48.50p 48.50p 46.50p 46.50p 5000
24/03/2015 48.50p 48.50p 48.50p 48.50p 0
23/03/2015 48.50p 49.00p 48.50p 48.50p 405
20/03/2015 49.00p 49.00p 48.50p 48.50p 0
19/03/2015 49.00p 49.00p 49.00p 49.00p 0
18/03/2015 50.00p 50.00p 48.00p 49.00p 21000
17/03/2015 50.00p 50.00p 49.50p 50.00p 1129
16/03/2015 50.00p 50.00p 50.00p 50.00p 0
13/03/2015 49.50p 51.40p 49.50p 50.00p 7836
12/03/2015 49.50p 49.50p 49.50p 49.50p 0
11/03/2015 49.50p 49.50p 47.00p 49.50p 4661
10/03/2015 49.50p 49.50p 48.50p 49.50p 1016
09/03/2015 49.50p 51.45p 49.50p 49.50p 1926
06/03/2015 49.50p 51.45p 48.50p 49.50p 7929
05/03/2015 50.00p 51.00p 47.68p 49.50p 26147
04/03/2015 48.50p 52.00p 48.50p 50.00p 16282
03/03/2015 48.50p 48.50p 48.07p 48.50p 3061
02/03/2015 48.50p 49.83p 48.50p 48.50p 59544
27/02/2015 51.00p 51.00p 46.00p 48.50p 29288
26/02/2015 51.00p 51.00p 50.00p 51.00p 9296
25/02/2015 47.50p 52.00p 47.50p 51.00p 31050
24/02/2015 47.50p 49.50p 47.40p 47.50p 19545
23/02/2015 47.50p 47.50p 47.40p 47.50p 418
20/02/2015 47.50p 47.50p 47.45p 47.50p 2000
19/02/2015 47.50p 49.50p 47.50p 47.50p 26316
18/02/2015 47.50p 47.50p 47.50p 47.50p 500
17/02/2015 47.50p 47.50p 47.50p 47.50p 0
16/02/2015 47.50p 47.50p 47.50p 47.50p 0
13/02/2015 47.50p 47.50p 40.00p 47.50p 29855
12/02/2015 47.50p 49.00p 45.75p 47.50p 37509
11/02/2015 47.50p 48.23p 42.00p 47.50p 1247303
10/02/2015 46.50p 49.00p 45.30p 47.50p 50190
09/02/2015 55.00p 55.00p 45.00p 46.50p 179183
06/02/2015 68.00p 68.00p 68.00p 68.00p 0
05/02/2015 68.00p 68.00p 68.00p 68.00p 0
04/02/2015 68.00p 68.00p 68.00p 68.00p 0
03/02/2015 69.00p 69.00p 68.00p 68.00p 970
02/02/2015 69.00p 69.00p 68.55p 69.00p 8
30/01/2015 69.00p 69.00p 68.55p 69.00p 36
29/01/2015 69.00p 69.00p 69.00p 69.00p 0
28/01/2015 70.00p 70.00p 69.00p 69.00p 0
27/01/2015 74.00p 74.00p 68.00p 69.00p 8719
26/01/2015 74.00p 74.00p 74.00p 74.00p 0
23/01/2015 74.00p 74.00p 73.00p 74.00p 323
22/01/2015 74.00p 74.00p 73.20p 74.00p 1349
21/01/2015 74.00p 74.00p 73.20p 74.00p 1700
20/01/2015 74.00p 74.00p 73.40p 74.00p 2000
19/01/2015 76.00p 76.00p 73.00p 74.00p 4203
16/01/2015 76.00p 76.00p 76.00p 76.00p 0
15/01/2015 76.50p 76.50p 74.00p 76.00p 5573
14/01/2015 76.50p 77.66p 76.50p 76.50p 30
13/01/2015 78.50p 78.50p 76.00p 76.50p 3097
12/01/2015 79.50p 79.50p 78.50p 78.50p 0
09/01/2015 82.50p 82.50p 79.00p 79.50p 3000
08/01/2015 82.50p 82.50p 82.50p 82.50p 0
07/01/2015 82.25p 82.50p 82.16p 82.50p 2000
06/01/2015 82.25p 82.25p 82.25p 82.25p 0
05/01/2015 82.25p 82.25p 82.25p 82.25p 0
02/01/2015 82.25p 82.25p 82.25p 82.25p 0
31/12/2014 82.25p 82.25p 82.25p 82.25p 0
30/12/2014 82.25p 82.25p 82.25p 82.25p 0
29/12/2014 82.25p 82.25p 82.25p 82.25p 0
24/12/2014 82.25p 82.25p 82.25p 82.25p 0
23/12/2014 82.25p 82.25p 82.00p 82.25p 1452
22/12/2014 82.25p 82.25p 82.25p 82.25p 0
19/12/2014 82.25p 82.25p 82.25p 82.25p 0
18/12/2014 82.25p 82.25p 82.25p 82.25p 0
17/12/2014 82.25p 82.25p 82.20p 82.25p 119
16/12/2014 82.50p 82.50p 82.00p 82.25p 2599
15/12/2014 86.00p 86.00p 81.50p 82.50p 15091
12/12/2014 89.00p 89.70p 89.00p 89.00p 6000
11/12/2014 89.00p 89.70p 89.00p 89.00p 6000
10/12/2014 89.00p 89.00p 89.00p 89.00p 0
09/12/2014 89.00p 89.00p 88.00p 89.00p 264
08/12/2014 89.00p 89.00p 89.00p 89.00p 0
05/12/2014 89.00p 89.00p 89.00p 89.00p 0
04/12/2014 89.00p 89.00p 89.00p 89.00p 0
03/12/2014 89.00p 90.00p 88.00p 89.00p 1225
02/12/2014 89.00p 89.00p 89.00p 89.00p 0
01/12/2014 90.00p 90.00p 88.00p 89.00p 1116
28/11/2014 90.00p 90.00p 88.00p 90.00p 2632

*Close Price adjusted for both dividends and splits