Scholium Group (SCHO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/11/2014 90.00p 90.92p 90.00p 90.00p 2500
26/11/2014 90.00p 90.92p 90.00p 90.00p 52
25/11/2014 90.00p 90.00p 88.00p 90.00p 8449
24/11/2014 90.00p 90.92p 88.00p 90.00p 17670
21/11/2014 90.00p 90.92p 90.00p 90.00p 5700
20/11/2014 90.00p 90.00p 90.00p 90.00p 0
19/11/2014 90.00p 91.00p 90.00p 90.00p 1000
18/11/2014 89.00p 91.50p 89.00p 90.00p 1597
17/11/2014 89.00p 90.00p 89.00p 89.00p 18820
14/11/2014 88.00p 89.00p 88.00p 89.00p 1240
13/11/2014 89.00p 89.00p 88.00p 89.00p 2475
12/11/2014 88.50p 89.00p 88.50p 89.00p 20000
11/11/2014 88.50p 88.50p 88.50p 88.50p 0
10/11/2014 88.50p 88.50p 88.50p 88.50p 0
07/11/2014 88.50p 88.50p 88.50p 88.50p 200
06/11/2014 88.50p 88.50p 88.50p 88.50p 0
05/11/2014 88.50p 88.50p 88.50p 88.50p 1680
04/11/2014 88.50p 88.50p 88.50p 88.50p 0
03/11/2014 88.50p 88.50p 88.50p 88.50p 0
31/10/2014 88.50p 88.50p 88.50p 88.50p 0
30/10/2014 88.50p 89.99p 88.50p 88.50p 1104
29/10/2014 88.50p 88.50p 88.50p 88.50p 0
28/10/2014 88.50p 90.00p 87.00p 88.50p 28925
27/10/2014 88.50p 88.50p 88.50p 88.50p 0
24/10/2014 88.50p 88.50p 83.00p 88.50p 54450
23/10/2014 88.50p 88.50p 88.50p 88.50p 0
22/10/2014 88.50p 88.50p 88.50p 88.50p 0
21/10/2014 88.50p 88.50p 88.50p 88.50p 0
20/10/2014 88.50p 88.50p 88.50p 88.50p 0
17/10/2014 88.50p 89.50p 87.50p 88.50p 13984
16/10/2014 90.50p 90.50p 88.50p 88.50p 3475
15/10/2014 90.50p 90.50p 89.00p 90.50p 491
14/10/2014 90.50p 91.70p 90.50p 90.50p 2137
13/10/2014 90.50p 90.50p 88.00p 90.50p 10000
10/10/2014 90.50p 90.50p 90.50p 90.50p 0
09/10/2014 91.00p 91.00p 90.00p 90.50p 2550
08/10/2014 89.00p 95.00p 89.00p 91.00p 9336
07/10/2014 88.00p 91.00p 88.00p 88.50p 3000
06/10/2014 87.50p 90.00p 87.50p 88.00p 26116
03/10/2014 87.50p 87.50p 87.50p 87.50p 0
02/10/2014 87.50p 87.50p 87.00p 87.50p 560
01/10/2014 86.00p 87.00p 86.00p 86.00p 5900
30/09/2014 84.00p 84.00p 84.00p 84.00p 0
29/09/2014 84.00p 84.00p 83.40p 84.00p 27
26/09/2014 84.00p 85.50p 84.00p 84.00p 3200
25/09/2014 84.00p 84.00p 84.00p 84.00p 0
24/09/2014 84.00p 84.00p 82.50p 84.00p 730
23/09/2014 84.00p 87.00p 83.40p 84.00p 3348
22/09/2014 84.00p 86.00p 84.00p 84.00p 3000
19/09/2014 84.00p 84.00p 84.00p 84.00p 0
18/09/2014 84.00p 84.00p 84.00p 84.00p 0
17/09/2014 83.00p 86.00p 82.10p 84.00p 6510
16/09/2014 83.00p 83.00p 83.00p 83.00p 0
15/09/2014 83.00p 83.00p 83.00p 83.00p 0
12/09/2014 83.00p 83.00p 82.00p 83.00p 1000
11/09/2014 83.00p 83.00p 83.00p 83.00p 0
10/09/2014 83.00p 83.00p 82.00p 83.00p 515
09/09/2014 81.50p 83.00p 81.50p 83.00p 2995
08/09/2014 81.50p 85.00p 81.50p 81.50p 5880
05/09/2014 81.00p 82.00p 81.00p 81.50p 17000
04/09/2014 81.00p 82.00p 81.00p 81.00p 1546
03/09/2014 80.00p 80.00p 80.00p 80.00p 0
02/09/2014 80.00p 80.00p 78.00p 80.00p 2739
01/09/2014 80.00p 82.00p 80.00p 80.00p 2400
29/08/2014 80.00p 82.00p 79.90p 80.00p 10873
28/08/2014 80.00p 80.00p 79.90p 80.00p 112
27/08/2014 80.00p 80.00p 80.00p 80.00p 0
26/08/2014 80.00p 80.00p 80.00p 80.00p 0
22/08/2014 80.00p 80.00p 80.00p 80.00p 0
21/08/2014 80.00p 80.00p 80.00p 80.00p 5000
20/08/2014 80.00p 80.00p 80.00p 80.00p 0
19/08/2014 80.00p 80.00p 80.00p 80.00p 0
18/08/2014 80.00p 80.00p 80.00p 80.00p 0
15/08/2014 80.00p 80.00p 80.00p 80.00p 0
14/08/2014 80.00p 80.00p 80.00p 80.00p 0
13/08/2014 80.00p 80.00p 80.00p 80.00p 0
12/08/2014 80.00p 80.00p 79.90p 80.00p 2116
11/08/2014 80.00p 82.00p 80.00p 80.00p 6473
08/08/2014 80.50p 80.50p 78.00p 80.00p 15000
07/08/2014 80.50p 82.50p 80.50p 80.50p 7000
06/08/2014 80.50p 82.50p 80.50p 80.50p 4590
05/08/2014 80.50p 82.70p 78.00p 80.50p 7958
04/08/2014 81.00p 82.90p 79.00p 80.50p 4000
01/08/2014 81.00p 81.00p 80.00p 81.00p 60000
31/07/2014 81.00p 83.00p 81.00p 81.00p 0
30/07/2014 81.00p 83.00p 81.00p 81.00p 22
29/07/2014 79.50p 81.00p 79.50p 81.00p 1410
28/07/2014 79.50p 81.00p 79.50p 79.50p 50
25/07/2014 79.50p 81.00p 78.75p 79.50p 2677
24/07/2014 80.00p 80.00p 78.75p 79.50p 246
23/07/2014 80.00p 80.00p 79.00p 80.00p 0
22/07/2014 79.50p 80.00p 79.00p 80.00p 2750
21/07/2014 79.50p 79.50p 78.76p 79.50p 1121
18/07/2014 79.50p 79.50p 79.50p 79.50p 2490
17/07/2014 79.50p 79.50p 79.50p 79.50p 505
16/07/2014 79.50p 79.50p 79.50p 79.50p 2515
15/07/2014 79.00p 80.00p 79.00p 79.50p 25000
14/07/2014 79.00p 79.00p 78.00p 79.00p 0
11/07/2014 79.00p 79.00p 78.00p 79.00p 511
10/07/2014 79.50p 79.69p 78.00p 79.00p 6000
09/07/2014 81.50p 81.50p 79.50p 79.50p 1360
08/07/2014 81.50p 81.50p 80.00p 81.50p 1516
07/07/2014 82.50p 84.25p 80.00p 81.50p 1548
04/07/2014 85.50p 85.50p 80.00p 82.50p 45935
03/07/2014 85.50p 86.00p 85.00p 85.50p 0
02/07/2014 86.00p 86.00p 85.00p 85.50p 1643
01/07/2014 86.50p 87.97p 84.50p 86.00p 53131
30/06/2014 86.00p 86.00p 86.00p 86.00p 1154
27/06/2014 86.00p 86.00p 85.00p 86.00p 1000
26/06/2014 86.00p 90.00p 85.00p 86.00p 0
25/06/2014 90.00p 90.00p 85.00p 86.00p 24714
24/06/2014 90.00p 90.00p 89.95p 90.00p 2247
23/06/2014 90.00p 90.00p 90.00p 90.00p 0
20/06/2014 90.00p 90.00p 90.00p 90.00p 0
19/06/2014 90.00p 90.00p 90.00p 90.00p 0
18/06/2014 90.00p 90.00p 90.00p 90.00p 560
17/06/2014 90.00p 90.00p 89.90p 90.00p 1000
16/06/2014 90.00p 90.00p 89.90p 90.00p 583
13/06/2014 90.00p 90.00p 89.90p 90.00p 750
12/06/2014 90.00p 90.00p 89.90p 90.00p 0
11/06/2014 90.00p 90.00p 89.90p 90.00p 0
10/06/2014 90.00p 90.00p 89.90p 90.00p 0
09/06/2014 90.00p 90.00p 89.90p 90.00p 0
06/06/2014 90.00p 90.00p 89.90p 90.00p 0
05/06/2014 90.00p 90.00p 89.90p 90.00p 0
04/06/2014 90.00p 90.00p 89.90p 90.00p 0
03/06/2014 90.00p 90.00p 89.90p 90.00p 0
02/06/2014 90.00p 90.00p 89.00p 90.00p 1702
30/05/2014 90.00p 90.00p 90.00p 90.00p 0
29/05/2014 90.00p 90.00p 90.00p 90.00p 1322
28/05/2014 90.00p 90.00p 90.00p 90.00p 0
27/05/2014 90.00p 90.00p 90.00p 90.00p 2000
23/05/2014 90.00p 90.54p 89.50p 90.00p 0
22/05/2014 89.50p 90.54p 89.50p 90.00p 15500
21/05/2014 89.50p 90.50p 88.00p 89.50p 0
20/05/2014 89.50p 90.50p 88.00p 89.50p 928
19/05/2014 91.00p 91.00p 90.00p 90.50p 0
16/05/2014 91.00p 91.00p 90.00p 91.00p 1197
15/05/2014 91.00p 91.00p 90.70p 91.00p 2191
14/05/2014 91.00p 92.00p 90.00p 91.00p 0
13/05/2014 91.00p 92.00p 90.00p 91.00p 0
12/05/2014 92.00p 92.00p 90.00p 91.00p 15000
09/05/2014 93.50p 93.50p 91.00p 92.00p 37075
08/05/2014 93.50p 94.00p 92.35p 93.50p 56567
07/05/2014 93.50p 94.00p 93.50p 93.50p 541
06/05/2014 93.50p 94.00p 93.50p 93.50p 531
02/05/2014 93.50p 94.35p 93.50p 93.50p 2852
01/05/2014 93.00p 94.00p 92.74p 93.50p 23685
30/04/2014 93.00p 94.00p 93.00p 93.00p 1626
29/04/2014 92.00p 93.00p 90.00p 93.00p 29484
28/04/2014 91.00p 91.00p 90.00p 90.00p 13307
25/04/2014 91.00p 91.00p 90.01p 91.00p 3000
24/04/2014 91.00p 91.00p 91.00p 91.00p 1000
23/04/2014 91.50p 91.50p 90.03p 91.00p 2437
22/04/2014 91.50p 92.22p 90.00p 91.50p 7145
17/04/2014 93.50p 93.50p 91.50p 91.50p 1000
16/04/2014 93.50p 93.50p 92.03p 93.50p 1903
15/04/2014 93.50p 93.50p 93.00p 93.50p 96
14/04/2014 96.00p 96.98p 92.00p 93.50p 55871
11/04/2014 94.50p 96.99p 94.27p 96.00p 31515
10/04/2014 98.00p 98.00p 92.00p 94.50p 27206
09/04/2014 99.00p 99.00p 97.00p 98.00p 6900
08/04/2014 99.00p 99.21p 98.00p 99.00p 18938
07/04/2014 99.00p 99.40p 99.00p 99.00p 7083
04/04/2014 100.00p 100.00p 98.00p 99.00p 43986
03/04/2014 100.50p 102.00p 98.15p 100.00p 58652
02/04/2014 100.00p 101.00p 99.40p 100.50p 17632
01/04/2014 100.00p 100.00p 99.60p 100.00p 17792
31/03/2014 99.50p 101.00p 98.25p 100.00p 65143
28/03/2014 103.50p 110.00p 94.75p 99.50p 621599

*Close Price adjusted for both dividends and splits