Scholium Group (SCHO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/12/2021 40.00p 40.00p 40.00p 40.00p 0
16/12/2021 40.00p 40.00p 40.00p 40.00p 0
15/12/2021 40.00p 40.00p 40.00p 40.00p 0
14/12/2021 38.50p 45.00p 35.00p 40.00p 2730
13/12/2021 38.50p 38.50p 38.50p 38.50p 0
10/12/2021 38.50p 38.50p 38.50p 38.50p 0
09/12/2021 38.50p 38.50p 38.50p 38.50p 0
08/12/2021 38.50p 38.50p 36.75p 38.50p 1034
07/12/2021 38.50p 38.50p 36.75p 38.50p 3058
06/12/2021 36.00p 42.00p 35.00p 38.50p 15239
03/12/2021 36.00p 36.00p 36.00p 36.00p 0
02/12/2021 36.00p 36.00p 36.00p 36.00p 0
01/12/2021 36.00p 36.00p 36.00p 36.00p 0
30/11/2021 36.00p 36.00p 36.00p 36.00p 0
29/11/2021 36.00p 36.00p 36.00p 36.00p 0
26/11/2021 36.00p 36.00p 36.00p 36.00p 0
25/11/2021 32.50p 36.00p 32.50p 36.00p 7075
24/11/2021 30.00p 35.00p 30.00p 32.50p 27974
23/11/2021 30.00p 30.00p 30.00p 30.00p 0
22/11/2021 30.00p 30.00p 30.00p 30.00p 0
19/11/2021 30.00p 30.00p 30.00p 30.00p 0
18/11/2021 30.00p 30.00p 30.00p 30.00p 0
17/11/2021 30.00p 30.00p 30.00p 30.00p 0
16/11/2021 30.00p 30.00p 30.00p 30.00p 0
15/11/2021 30.00p 30.00p 30.00p 30.00p 0
12/11/2021 30.00p 30.00p 30.00p 30.00p 0
11/11/2021 30.00p 30.00p 30.00p 30.00p 0
10/11/2021 30.00p 30.00p 29.80p 30.00p 0
09/11/2021 30.00p 30.00p 29.80p 29.80p 1417
08/11/2021 30.00p 34.00p 30.00p 30.00p 50
05/11/2021 30.00p 30.00p 30.00p 30.00p 0
04/11/2021 30.00p 30.80p 30.00p 30.00p 39
03/11/2021 33.00p 34.00p 30.00p 30.00p 6730
02/11/2021 33.00p 33.00p 33.00p 33.00p 0
01/11/2021 33.00p 33.00p 33.00p 33.00p 0
29/10/2021 33.00p 33.00p 33.00p 33.00p 300
28/10/2021 33.00p 33.00p 33.00p 33.00p 0
27/10/2021 33.00p 33.00p 33.00p 33.00p 0
26/10/2021 33.00p 33.00p 33.00p 33.00p 0
25/10/2021 33.00p 33.00p 32.00p 33.00p 1500
22/10/2021 33.00p 33.00p 33.00p 33.00p 0
21/10/2021 33.00p 33.00p 33.00p 33.00p 0
20/10/2021 33.00p 33.00p 33.00p 33.00p 0
19/10/2021 33.00p 33.00p 33.00p 33.00p 0
18/10/2021 33.00p 33.00p 33.00p 33.00p 5000
15/10/2021 33.00p 33.00p 33.00p 33.00p 0
14/10/2021 33.00p 33.00p 33.00p 33.00p 1514
13/10/2021 33.00p 33.00p 33.00p 33.00p 0
12/10/2021 33.00p 33.00p 33.00p 33.00p 0
11/10/2021 31.50p 33.00p 31.50p 33.00p 97
08/10/2021 31.50p 31.50p 31.50p 31.50p 0
07/10/2021 31.50p 31.50p 31.50p 31.50p 0
06/10/2021 31.50p 31.50p 31.50p 31.50p 0
05/10/2021 31.50p 31.50p 31.50p 31.50p 0
04/10/2021 31.50p 31.50p 31.50p 31.50p 0
01/10/2021 31.50p 31.50p 31.50p 31.50p 0
30/09/2021 31.50p 31.50p 31.50p 31.50p 0
29/09/2021 31.50p 31.50p 31.50p 31.50p 0
28/09/2021 31.50p 31.50p 31.50p 31.50p 0
27/09/2021 31.50p 31.50p 31.50p 31.50p 0
24/09/2021 31.50p 32.50p 31.50p 31.50p 0
23/09/2021 31.50p 32.70p 31.50p 31.50p 6709
22/09/2021 31.50p 31.50p 31.50p 31.50p 0
21/09/2021 31.50p 31.50p 30.05p 31.50p 707
20/09/2021 31.50p 31.50p 31.50p 31.50p 0
17/09/2021 31.50p 31.50p 31.50p 31.50p 0
16/09/2021 31.50p 31.50p 30.05p 31.50p 801
15/09/2021 31.50p 31.50p 31.50p 31.50p 0
14/09/2021 31.50p 31.50p 31.50p 31.50p 0
13/09/2021 31.50p 31.50p 31.50p 31.50p 0
10/09/2021 31.50p 31.50p 31.50p 31.50p 0
09/09/2021 31.50p 31.50p 31.50p 31.50p 0
08/09/2021 31.50p 31.50p 31.50p 31.50p 0
07/09/2021 31.50p 31.50p 31.50p 31.50p 0
06/09/2021 31.50p 31.60p 31.50p 31.50p 500
03/09/2021 31.50p 31.60p 31.50p 31.50p 1000
02/09/2021 31.50p 31.50p 31.50p 31.50p 0
01/09/2021 31.50p 31.50p 31.50p 31.50p 0
31/08/2021 31.50p 32.40p 30.00p 31.50p 11528
30/08/2021 31.50p 31.50p 31.50p 31.50p 0
27/08/2021 31.50p 31.50p 31.50p 31.50p 0
26/08/2021 28.50p 32.00p 28.50p 31.50p 18180
25/08/2021 30.50p 30.50p 30.50p 30.50p 0
24/08/2021 30.50p 30.50p 30.50p 30.50p 0
23/08/2021 30.50p 30.50p 30.50p 30.50p 0
20/08/2021 30.50p 30.50p 30.00p 30.50p 5565
19/08/2021 30.50p 32.85p 28.00p 30.00p 13200
18/08/2021 30.50p 30.50p 30.50p 30.50p 0
17/08/2021 30.50p 32.85p 30.50p 30.50p 1500
16/08/2021 30.50p 30.50p 30.50p 30.50p 0
13/08/2021 30.50p 30.50p 30.50p 30.50p 0
12/08/2021 30.50p 30.50p 30.50p 30.50p 0
11/08/2021 30.50p 30.50p 30.50p 30.50p 0
10/08/2021 30.50p 30.50p 30.50p 30.50p 0
09/08/2021 30.50p 31.50p 30.50p 30.50p 0
06/08/2021 30.50p 30.50p 30.50p 30.50p 0
05/08/2021 30.50p 30.50p 30.50p 30.50p 0
04/08/2021 30.50p 30.50p 30.50p 30.50p 0
03/08/2021 30.50p 30.50p 30.50p 30.50p 0
02/08/2021 30.50p 30.50p 30.50p 30.50p 0
30/07/2021 30.50p 30.50p 30.50p 30.50p 0
29/07/2021 30.50p 30.50p 30.50p 30.50p 0
28/07/2021 30.50p 30.50p 30.50p 30.50p 0
27/07/2021 30.50p 30.50p 30.00p 30.50p 19666
26/07/2021 29.00p 32.00p 29.00p 30.50p 3750
23/07/2021 29.00p 29.00p 29.00p 29.00p 0
22/07/2021 29.00p 32.00p 29.00p 29.00p 1528
21/07/2021 29.00p 29.00p 29.00p 29.00p 0
20/07/2021 29.00p 29.00p 29.00p 29.00p 0
19/07/2021 29.00p 29.00p 29.00p 29.00p 0
16/07/2021 29.00p 29.80p 29.00p 29.00p 0
15/07/2021 29.00p 29.80p 29.00p 29.80p 26
14/07/2021 29.00p 29.00p 29.00p 29.00p 0
13/07/2021 29.00p 33.00p 27.00p 29.00p 2382
12/07/2021 29.00p 29.00p 29.00p 29.00p 0
09/07/2021 29.00p 29.00p 29.00p 29.00p 0
08/07/2021 30.00p 32.00p 29.00p 29.00p 3250
07/07/2021 29.00p 30.00p 29.00p 29.00p 0
06/07/2021 29.00p 29.00p 29.00p 29.00p 0
05/07/2021 30.00p 30.00p 29.00p 29.00p 0
02/07/2021 29.00p 29.00p 29.00p 29.00p 0
01/07/2021 29.00p 29.00p 29.00p 29.00p 0
30/06/2021 29.00p 29.00p 29.00p 29.00p 0
29/06/2021 29.00p 29.00p 29.00p 29.00p 0
28/06/2021 29.00p 29.00p 28.00p 29.00p 26
25/06/2021 29.00p 29.00p 29.00p 29.00p 74
24/06/2021 29.00p 30.00p 25.00p 30.00p 400063
23/06/2021 29.00p 29.00p 29.00p 29.00p 0
22/06/2021 29.00p 29.00p 29.00p 29.00p 0
21/06/2021 29.00p 29.00p 29.00p 29.00p 0
18/06/2021 31.50p 31.50p 29.00p 29.00p 2500
17/06/2021 31.50p 31.50p 31.50p 31.50p 0
16/06/2021 31.50p 31.50p 31.50p 31.50p 0
15/06/2021 31.50p 31.50p 31.50p 31.50p 0
14/06/2021 32.50p 32.85p 30.00p 31.50p 25000
11/06/2021 32.50p 32.50p 32.50p 32.50p 0
10/06/2021 32.50p 32.50p 30.00p 32.50p 476
09/06/2021 32.50p 32.50p 32.50p 32.50p 0
08/06/2021 32.50p 32.50p 32.50p 32.50p 0
07/06/2021 32.50p 34.00p 32.50p 32.50p 242
04/06/2021 32.50p 32.50p 32.50p 32.50p 0
03/06/2021 32.50p 32.50p 32.50p 32.50p 0
02/06/2021 32.50p 32.50p 32.50p 32.50p 0
01/06/2021 32.50p 32.50p 32.00p 32.50p 1000
31/05/2021 35.00p 35.00p 35.00p 35.00p 0
28/05/2021 35.00p 35.00p 35.00p 35.00p 0
27/05/2021 35.00p 35.00p 30.00p 35.00p 2500
26/05/2021 35.00p 35.00p 30.00p 35.00p 41000
25/05/2021 35.00p 35.00p 35.00p 35.00p 0
24/05/2021 35.00p 35.00p 35.00p 35.00p 0
21/05/2021 35.00p 35.00p 35.00p 35.00p 0
20/05/2021 35.00p 35.00p 34.00p 35.00p 0
19/05/2021 35.00p 35.00p 34.00p 34.00p 767
18/05/2021 35.00p 35.00p 30.10p 35.00p 2658
17/05/2021 35.00p 35.00p 35.00p 35.00p 0
14/05/2021 35.00p 35.00p 35.00p 35.00p 0
13/05/2021 35.00p 35.00p 35.00p 35.00p 0
12/05/2021 35.00p 35.00p 35.00p 35.00p 0
11/05/2021 35.00p 35.00p 35.00p 35.00p 0
10/05/2021 35.00p 35.00p 31.00p 35.00p 300
07/05/2021 35.00p 35.00p 35.00p 35.00p 0
06/05/2021 35.00p 35.00p 30.10p 35.00p 2108
05/05/2021 35.00p 35.00p 35.00p 35.00p 0
04/05/2021 35.00p 35.00p 35.00p 35.00p 0
03/05/2021 35.00p 35.00p 35.00p 35.00p 0
30/04/2021 35.00p 35.00p 35.00p 35.00p 0
29/04/2021 35.00p 35.00p 31.00p 35.00p 381
28/04/2021 35.00p 35.00p 35.00p 35.00p 0
27/04/2021 35.00p 35.00p 35.00p 35.00p 0
26/04/2021 35.00p 35.00p 34.00p 35.00p 600
23/04/2021 35.00p 35.00p 35.00p 35.00p 0
22/04/2021 33.50p 35.00p 33.50p 35.00p 0
21/04/2021 33.50p 33.50p 33.50p 33.50p 0
20/04/2021 33.50p 36.80p 33.50p 33.50p 3098
19/04/2021 33.50p 33.50p 33.50p 33.50p 0
16/04/2021 33.50p 33.50p 33.50p 33.50p 0
15/04/2021 33.50p 33.50p 33.50p 33.50p 0
14/04/2021 33.50p 33.50p 33.50p 33.50p 0
13/04/2021 33.50p 33.50p 33.50p 33.50p 0
12/04/2021 33.50p 33.50p 33.50p 33.50p 0
09/04/2021 33.50p 33.50p 33.50p 33.50p 0
08/04/2021 33.50p 33.50p 30.70p 33.50p 263
07/04/2021 33.50p 33.50p 33.50p 33.50p 0
06/04/2021 33.50p 33.50p 33.50p 33.50p 0
05/04/2021 33.50p 33.50p 33.50p 33.50p 0
02/04/2021 33.50p 33.50p 33.50p 33.50p 0
01/04/2021 33.50p 33.50p 33.50p 33.50p 0
31/03/2021 33.50p 33.50p 32.20p 33.50p 29200
30/03/2021 33.50p 33.50p 33.50p 33.50p 30500
29/03/2021 33.50p 33.50p 33.50p 33.50p 0
26/03/2021 33.50p 33.50p 33.50p 33.50p 0
25/03/2021 33.50p 36.80p 33.50p 33.50p 2690
24/03/2021 33.50p 33.50p 33.50p 33.50p 0
23/03/2021 33.50p 33.50p 33.50p 33.50p 0
22/03/2021 33.50p 33.50p 33.50p 33.50p 0
19/03/2021 33.50p 33.50p 33.50p 33.50p 0
18/03/2021 33.50p 33.50p 33.50p 33.50p 0
17/03/2021 33.50p 33.50p 33.50p 33.50p 0
16/03/2021 33.50p 36.80p 33.50p 33.50p 2
15/03/2021 33.50p 33.50p 31.50p 33.50p 1061

*Close Price adjusted for both dividends and splits