Scholium Group (SCHO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/09/2022 43.50p 43.50p 43.50p 43.50p 0
23/09/2022 43.50p 43.50p 43.50p 43.50p 0
22/09/2022 45.00p 45.00p 43.50p 43.50p 0
21/09/2022 45.00p 45.00p 41.00p 45.00p 1006
20/09/2022 45.00p 45.00p 45.00p 45.00p 0
19/09/2022 45.00p 46.00p 39.20p 45.00p 8713
16/09/2022 45.00p 46.00p 39.20p 45.00p 8713
15/09/2022 45.00p 50.00p 40.00p 45.00p 12
14/09/2022 45.00p 45.00p 45.00p 45.00p 0
13/09/2022 45.00p 45.00p 45.00p 45.00p 0
12/09/2022 45.00p 45.00p 45.00p 45.00p 0
09/09/2022 45.00p 45.00p 45.00p 45.00p 0
08/09/2022 45.00p 45.00p 40.00p 45.00p 23
07/09/2022 45.00p 46.50p 45.00p 45.00p 2000
06/09/2022 45.00p 45.00p 45.00p 45.00p 0
05/09/2022 45.00p 45.00p 40.00p 45.00p 8
02/09/2022 45.00p 45.00p 45.00p 45.00p 289
01/09/2022 45.00p 45.00p 45.00p 45.00p 0
31/08/2022 45.00p 45.00p 45.00p 45.00p 0
30/08/2022 45.00p 50.00p 40.00p 45.00p 4
29/08/2022 45.00p 48.95p 45.00p 45.00p 500
26/08/2022 45.00p 48.95p 45.00p 45.00p 500
25/08/2022 42.00p 50.00p 42.00p 45.00p 9255
24/08/2022 42.00p 42.00p 42.00p 42.00p 0
23/08/2022 42.00p 42.00p 42.00p 42.00p 0
22/08/2022 42.00p 42.00p 42.00p 42.00p 0
19/08/2022 42.00p 42.00p 42.00p 42.00p 0
18/08/2022 42.00p 42.00p 42.00p 42.00p 0
17/08/2022 42.00p 44.00p 42.00p 42.00p 12
16/08/2022 42.00p 42.00p 42.00p 42.00p 0
15/08/2022 42.00p 42.00p 42.00p 42.00p 0
12/08/2022 42.00p 42.00p 42.00p 42.00p 0
11/08/2022 42.00p 42.00p 42.00p 42.00p 0
10/08/2022 42.00p 42.00p 42.00p 42.00p 0
09/08/2022 42.00p 42.00p 42.00p 42.00p 0
08/08/2022 42.00p 42.00p 40.63p 42.00p 103
05/08/2022 42.00p 42.00p 42.00p 42.00p 0
04/08/2022 42.00p 42.00p 42.00p 42.00p 0
03/08/2022 42.00p 42.00p 40.63p 42.00p 2000
02/08/2022 42.00p 42.00p 42.00p 42.00p 0
01/08/2022 42.00p 44.00p 42.00p 42.00p 11
29/07/2022 42.00p 42.00p 42.00p 42.00p 0
28/07/2022 42.00p 42.00p 42.00p 42.00p 0
27/07/2022 42.00p 42.00p 42.00p 42.00p 0
26/07/2022 42.00p 42.00p 42.00p 42.00p 0
25/07/2022 42.00p 42.00p 42.00p 42.00p 0
22/07/2022 42.00p 42.00p 42.00p 42.00p 0
21/07/2022 42.00p 42.00p 42.00p 42.00p 0
20/07/2022 43.00p 43.00p 40.60p 42.00p 3387
19/07/2022 43.00p 43.00p 43.00p 43.00p 0
18/07/2022 43.00p 45.60p 43.00p 43.00p 1000
15/07/2022 43.00p 46.00p 43.00p 43.00p 11
14/07/2022 43.00p 43.00p 43.00p 43.00p 0
13/07/2022 43.00p 43.00p 43.00p 43.00p 0
12/07/2022 43.00p 43.00p 43.00p 43.00p 0
11/07/2022 43.00p 43.00p 43.00p 43.00p 0
08/07/2022 43.00p 45.60p 43.00p 43.00p 1000
07/07/2022 43.00p 43.00p 43.00p 43.00p 0
06/07/2022 43.00p 43.00p 43.00p 43.00p 0
05/07/2022 43.00p 45.70p 41.80p 43.00p 1094
04/07/2022 43.00p 43.00p 43.00p 43.00p 0
01/07/2022 43.00p 46.00p 43.00p 43.00p 10
30/06/2022 43.00p 43.00p 43.00p 43.00p 0
29/06/2022 43.00p 43.00p 43.00p 43.00p 0
28/06/2022 43.00p 43.00p 40.50p 43.00p 2717
27/06/2022 44.00p 44.00p 41.00p 43.00p 6534
24/06/2022 43.00p 43.00p 43.00p 43.00p 0
23/06/2022 43.00p 43.00p 43.00p 43.00p 0
22/06/2022 44.00p 46.00p 42.00p 43.00p 3510
21/06/2022 44.00p 44.00p 44.00p 44.00p 0
20/06/2022 44.00p 44.00p 44.00p 44.00p 0
17/06/2022 44.00p 44.00p 44.00p 44.00p 0
16/06/2022 44.00p 46.00p 44.00p 44.00p 104
15/06/2022 44.00p 44.00p 44.00p 44.00p 0
14/06/2022 44.00p 44.00p 44.00p 44.00p 0
13/06/2022 44.00p 44.00p 44.00p 44.00p 0
10/06/2022 44.00p 44.00p 44.00p 44.00p 0
09/06/2022 44.00p 44.00p 44.00p 44.00p 0
08/06/2022 44.00p 44.00p 43.00p 44.00p 4500
07/06/2022 44.00p 44.00p 44.00p 44.00p 0
06/06/2022 44.00p 44.00p 44.00p 44.00p 0
03/06/2022 44.00p 44.00p 44.00p 44.00p 0
02/06/2022 44.00p 44.00p 44.00p 44.00p 0
01/06/2022 44.00p 44.00p 44.00p 44.00p 0
31/05/2022 44.00p 44.00p 44.00p 44.00p 0
30/05/2022 44.00p 44.00p 44.00p 44.00p 0
27/05/2022 44.00p 44.00p 44.00p 44.00p 0
26/05/2022 44.00p 44.00p 44.00p 44.00p 0
25/05/2022 44.00p 44.00p 44.00p 44.00p 0
24/05/2022 44.00p 44.00p 44.00p 44.00p 0
23/05/2022 44.00p 44.00p 44.00p 44.00p 0
20/05/2022 44.00p 44.00p 44.00p 44.00p 0
19/05/2022 44.00p 44.00p 44.00p 44.00p 0
18/05/2022 44.00p 44.00p 44.00p 44.00p 0
17/05/2022 44.00p 44.00p 44.00p 44.00p 0
16/05/2022 43.00p 48.00p 40.05p 44.00p 52
13/05/2022 43.00p 43.00p 38.10p 43.00p 6289
12/05/2022 43.00p 43.00p 43.00p 43.00p 0
11/05/2022 43.00p 43.00p 43.00p 43.00p 0
10/05/2022 43.00p 43.00p 43.00p 43.00p 0
09/05/2022 43.00p 43.00p 38.10p 43.00p 229
06/05/2022 43.00p 43.00p 43.00p 43.00p 0
05/05/2022 43.00p 43.00p 43.00p 43.00p 100
04/05/2022 43.00p 43.00p 43.00p 43.00p 0
03/05/2022 43.00p 43.00p 38.00p 43.00p 120
02/05/2022 43.00p 43.00p 43.00p 43.00p 9302
29/04/2022 43.00p 43.00p 43.00p 43.00p 9302
28/04/2022 43.00p 43.00p 43.00p 43.00p 0
27/04/2022 41.50p 48.00p 38.00p 43.00p 89
26/04/2022 41.50p 41.50p 41.50p 41.50p 0
25/04/2022 41.50p 41.50p 41.50p 41.50p 0
22/04/2022 41.50p 41.50p 41.50p 41.50p 0
21/04/2022 41.50p 41.50p 38.05p 41.50p 49192
20/04/2022 41.50p 41.50p 38.00p 41.50p 28031
19/04/2022 41.50p 41.50p 41.50p 41.50p 0
18/04/2022 41.50p 41.50p 38.20p 41.50p 23000
15/04/2022 41.50p 41.50p 38.20p 41.50p 23000
14/04/2022 41.50p 41.50p 38.20p 41.50p 23000
13/04/2022 41.50p 41.50p 41.50p 41.50p 0
12/04/2022 41.50p 41.50p 41.50p 41.50p 0
11/04/2022 41.50p 44.00p 41.50p 41.50p 2840
08/04/2022 41.50p 41.50p 41.50p 41.50p 0
07/04/2022 41.50p 41.50p 41.50p 41.50p 0
06/04/2022 41.50p 44.00p 41.50p 41.50p 2
05/04/2022 41.50p 41.50p 41.50p 41.50p 0
04/04/2022 41.50p 44.00p 41.50p 41.50p 2272
01/04/2022 41.50p 41.50p 41.50p 41.50p 0
31/03/2022 41.50p 41.50p 41.50p 41.50p 0
30/03/2022 41.50p 41.50p 41.50p 41.50p 0
29/03/2022 41.50p 41.50p 41.50p 41.50p 0
28/03/2022 41.50p 41.50p 41.50p 41.50p 0
25/03/2022 41.50p 41.60p 41.50p 41.50p 10021
24/03/2022 41.50p 41.50p 41.50p 41.50p 0
23/03/2022 41.50p 41.50p 41.50p 41.50p 0
22/03/2022 41.50p 41.50p 41.50p 41.50p 0
21/03/2022 41.50p 41.50p 41.50p 41.50p 0
18/03/2022 41.50p 41.50p 41.50p 41.50p 0
17/03/2022 41.50p 41.50p 41.50p 41.50p 0
16/03/2022 41.50p 41.50p 41.50p 41.50p 0
15/03/2022 41.50p 41.50p 41.50p 41.50p 0
14/03/2022 41.50p 41.50p 41.50p 41.50p 0
11/03/2022 41.50p 41.50p 41.50p 41.50p 0
10/03/2022 41.50p 41.50p 41.50p 41.50p 0
09/03/2022 37.50p 41.50p 37.00p 41.50p 7213
08/03/2022 37.50p 37.50p 37.50p 37.50p 0
07/03/2022 37.50p 37.50p 37.50p 37.50p 0
04/03/2022 37.50p 37.50p 37.50p 37.50p 0
03/03/2022 37.50p 39.75p 37.50p 37.50p 6289
02/03/2022 37.50p 37.50p 37.50p 37.50p 0
01/03/2022 37.50p 38.60p 37.50p 38.60p 10000
28/02/2022 37.50p 37.50p 37.50p 37.50p 0
25/02/2022 37.50p 37.50p 37.50p 37.50p 0
24/02/2022 40.00p 40.00p 37.50p 37.50p 0
23/02/2022 42.00p 42.00p 38.21p 40.00p 2000
22/02/2022 42.00p 42.00p 42.00p 42.00p 0
21/02/2022 42.00p 42.00p 41.50p 42.00p 0
18/02/2022 47.00p 47.00p 40.00p 45.00p 54369
17/02/2022 47.00p 47.00p 47.00p 47.00p 0
16/02/2022 47.00p 47.00p 47.00p 47.00p 0
15/02/2022 47.00p 47.00p 47.00p 47.00p 0
14/02/2022 47.00p 47.00p 47.00p 47.00p 0
11/02/2022 47.00p 47.00p 47.00p 47.00p 0
10/02/2022 47.00p 47.00p 47.00p 47.00p 0
09/02/2022 47.00p 47.00p 47.00p 47.00p 0
08/02/2022 47.00p 47.00p 47.00p 47.00p 100
07/02/2022 49.00p 49.00p 46.00p 47.00p 5028
04/02/2022 49.00p 49.00p 49.00p 49.00p 0
03/02/2022 49.00p 51.50p 49.00p 49.00p 1000
02/02/2022 49.00p 50.80p 49.00p 49.00p 3334
01/02/2022 49.00p 49.00p 49.00p 49.00p 0
31/01/2022 49.00p 49.00p 49.00p 49.00p 0
28/01/2022 49.00p 49.00p 49.00p 49.00p 0
27/01/2022 49.00p 50.80p 49.00p 49.00p 1944
26/01/2022 49.00p 49.00p 49.00p 49.00p 0
25/01/2022 49.00p 50.80p 49.00p 49.00p 1052
24/01/2022 49.00p 49.00p 49.00p 49.00p 0
21/01/2022 49.00p 50.80p 49.00p 49.00p 639
20/01/2022 49.00p 50.50p 49.00p 49.00p 15000
19/01/2022 49.00p 50.50p 49.00p 50.50p 30300
18/01/2022 49.00p 49.00p 49.00p 49.00p 0
17/01/2022 51.00p 51.00p 46.00p 49.00p 2905
14/01/2022 52.00p 52.00p 50.00p 51.00p 27167
13/01/2022 52.00p 52.00p 52.00p 52.00p 0
12/01/2022 52.00p 53.20p 50.00p 52.00p 59283
10/01/2022 46.00p 49.00p 46.00p 46.00p 24193
07/01/2022 46.00p 46.00p 46.00p 46.00p 0
06/01/2022 46.00p 46.00p 46.00p 46.00p 7000
05/01/2022 46.00p 46.00p 46.00p 46.00p 43525
04/01/2022 46.00p 46.00p 45.00p 46.00p 2500
03/01/2022 42.50p 46.00p 42.50p 46.00p 20500
31/12/2021 42.50p 46.00p 42.50p 46.00p 20500
30/12/2021 42.50p 42.50p 42.50p 42.50p 0
29/12/2021 42.50p 45.00p 41.25p 42.50p 978
28/12/2021 42.50p 42.50p 42.50p 42.50p 0
27/12/2021 42.50p 42.50p 42.50p 42.50p 0
24/12/2021 42.50p 42.50p 42.50p 42.50p 0
23/12/2021 42.50p 42.50p 42.50p 42.50p 0
22/12/2021 42.50p 45.00p 42.50p 42.50p 2188
21/12/2021 42.50p 42.50p 42.50p 42.50p 0
20/12/2021 40.00p 44.85p 40.00p 42.50p 2000

*Close Price adjusted for both dividends and splits