Scholium Group (SCHO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/03/2021 33.50p 36.84p 31.50p 36.00p 2926
11/03/2021 33.50p 35.00p 33.50p 35.00p 100
10/03/2021 35.50p 37.00p 30.00p 33.50p 17536
09/03/2021 35.50p 35.50p 35.50p 35.50p 0
08/03/2021 35.50p 35.50p 35.50p 35.50p 0
05/03/2021 35.50p 35.50p 35.50p 35.50p 0
04/03/2021 35.50p 35.50p 35.50p 35.50p 0
03/03/2021 35.50p 35.50p 35.50p 35.50p 0
02/03/2021 35.50p 40.00p 35.50p 35.50p 20
01/03/2021 35.50p 35.50p 35.50p 35.50p 0
26/02/2021 35.50p 35.50p 35.50p 35.50p 0
25/02/2021 35.50p 35.50p 35.50p 35.50p 0
24/02/2021 35.50p 35.50p 35.50p 35.50p 0
23/02/2021 35.50p 35.50p 35.50p 35.50p 0
22/02/2021 35.50p 35.50p 35.50p 35.50p 0
19/02/2021 35.50p 35.50p 35.50p 35.50p 0
18/02/2021 35.50p 35.50p 35.50p 35.50p 0
17/02/2021 35.50p 35.50p 35.50p 35.50p 0
16/02/2021 35.50p 35.50p 35.50p 35.50p 0
15/02/2021 35.50p 35.50p 35.50p 35.50p 0
12/02/2021 35.50p 35.50p 35.50p 35.50p 0
11/02/2021 35.50p 35.50p 35.50p 35.50p 0
10/02/2021 35.50p 35.50p 35.50p 35.50p 0
09/02/2021 35.50p 35.50p 35.50p 35.50p 0
08/02/2021 35.50p 35.50p 35.50p 35.50p 0
05/02/2021 35.50p 35.50p 35.50p 35.50p 0
04/02/2021 35.50p 36.00p 35.50p 35.50p 851
03/02/2021 35.50p 36.00p 35.50p 35.50p 20
02/02/2021 35.50p 36.00p 35.50p 35.50p 350
01/02/2021 35.50p 36.00p 35.50p 35.50p 900
29/01/2021 35.50p 36.00p 31.50p 35.50p 13500
28/01/2021 35.50p 35.50p 35.50p 35.50p 0
27/01/2021 35.50p 35.50p 35.50p 35.50p 0
26/01/2021 35.50p 35.50p 35.50p 35.50p 0
25/01/2021 35.50p 35.50p 35.50p 35.50p 0
22/01/2021 35.50p 35.50p 35.50p 35.50p 0
21/01/2021 35.50p 35.60p 35.50p 35.50p 2000
20/01/2021 35.50p 35.50p 35.50p 35.50p 0
19/01/2021 35.00p 35.50p 35.00p 35.50p 0
18/01/2021 35.50p 35.50p 35.50p 35.50p 0
15/01/2021 35.50p 35.50p 35.50p 35.50p 0
14/01/2021 35.50p 35.50p 35.50p 35.50p 0
13/01/2021 35.50p 35.50p 35.50p 35.50p 0
12/01/2021 35.50p 35.50p 35.50p 35.50p 0
11/01/2021 35.50p 35.50p 35.50p 35.50p 0
08/01/2021 35.50p 35.50p 35.50p 35.50p 0
07/01/2021 35.50p 35.50p 35.50p 35.50p 0
06/01/2021 35.50p 35.50p 35.50p 35.50p 0
05/01/2021 35.50p 35.50p 35.50p 35.50p 0
04/01/2021 35.50p 35.50p 35.50p 35.50p 0
01/01/2021 35.50p 35.50p 35.50p 35.50p 0
31/12/2020 35.50p 35.50p 35.50p 35.50p 0
30/12/2020 35.50p 35.50p 32.50p 35.50p 256
29/12/2020 35.50p 35.50p 31.50p 35.50p 17500
28/12/2020 35.50p 35.50p 35.50p 35.50p 0
25/12/2020 35.50p 35.50p 35.50p 35.50p 0
24/12/2020 35.50p 35.50p 35.50p 35.50p 0
23/12/2020 35.50p 35.50p 35.50p 35.50p 0
22/12/2020 35.50p 35.50p 35.50p 35.50p 0
21/12/2020 35.50p 35.50p 35.50p 35.50p 0
18/12/2020 35.50p 35.50p 35.50p 35.50p 0
17/12/2020 35.50p 35.50p 35.50p 35.50p 0
16/12/2020 36.00p 36.00p 35.50p 35.50p 0
15/12/2020 36.00p 36.00p 36.00p 36.00p 0
14/12/2020 36.00p 36.00p 36.00p 36.00p 0
11/12/2020 36.00p 36.00p 36.00p 36.00p 0
10/12/2020 36.00p 36.00p 36.00p 36.00p 0
09/12/2020 36.00p 36.00p 36.00p 36.00p 0
08/12/2020 36.00p 36.00p 36.00p 36.00p 0
07/12/2020 36.00p 36.00p 36.00p 36.00p 0
04/12/2020 36.00p 36.00p 36.00p 36.00p 0
03/12/2020 36.00p 36.00p 36.00p 36.00p 0
02/12/2020 33.50p 36.00p 33.50p 36.00p 1000
01/12/2020 33.50p 35.00p 33.50p 33.50p 5000
30/11/2020 33.50p 33.50p 33.50p 33.50p 0
27/11/2020 33.50p 33.50p 33.50p 33.50p 0
26/11/2020 32.50p 35.00p 32.50p 33.50p 12267
25/11/2020 32.50p 32.50p 32.50p 32.50p 0
24/11/2020 32.50p 35.00p 32.50p 32.50p 14242
23/11/2020 32.50p 32.50p 32.50p 32.50p 0
20/11/2020 32.50p 32.50p 32.50p 32.50p 0
19/11/2020 32.50p 32.50p 32.50p 32.50p 0
18/11/2020 32.50p 32.50p 32.50p 32.50p 0
17/11/2020 32.50p 32.50p 32.50p 32.50p 0
16/11/2020 32.50p 32.50p 32.50p 32.50p 0
13/11/2020 32.50p 35.00p 32.50p 32.50p 0
12/11/2020 32.50p 35.00p 32.50p 32.50p 0
10/11/2020 32.50p 32.50p 32.50p 32.50p 0
09/11/2020 32.50p 32.50p 32.50p 32.50p 0
06/11/2020 32.50p 32.50p 32.50p 32.50p 0
05/11/2020 32.50p 32.50p 32.50p 32.50p 0
04/11/2020 32.50p 32.50p 32.50p 32.50p 0
03/11/2020 32.50p 32.50p 32.50p 32.50p 0
02/11/2020 32.50p 32.50p 32.50p 32.50p 0
30/10/2020 32.50p 32.50p 32.40p 32.50p 2000
29/10/2020 32.50p 32.50p 32.50p 32.50p 0
28/10/2020 32.50p 32.50p 32.50p 32.50p 0
27/10/2020 32.50p 32.50p 32.50p 32.50p 0
26/10/2020 32.50p 32.60p 32.50p 32.50p 500
23/10/2020 32.50p 32.50p 32.50p 32.50p 0
22/10/2020 32.50p 35.00p 32.50p 32.50p 0
21/10/2020 32.50p 32.50p 32.50p 32.50p 0
20/10/2020 32.50p 32.50p 32.50p 32.50p 0
19/10/2020 32.50p 32.50p 32.50p 32.50p 0
16/10/2020 32.50p 32.50p 32.50p 32.50p 0
15/10/2020 32.50p 32.50p 32.50p 32.50p 0
14/10/2020 32.50p 32.50p 32.50p 32.50p 0
13/10/2020 32.50p 32.50p 32.50p 32.50p 0
12/10/2020 32.50p 32.50p 32.50p 32.50p 0
09/10/2020 32.50p 32.50p 32.50p 32.50p 0
08/10/2020 32.50p 32.50p 32.50p 32.50p 0
07/10/2020 32.50p 32.50p 32.50p 32.50p 0
06/10/2020 32.50p 32.50p 32.50p 32.50p 0
05/10/2020 32.50p 32.50p 32.40p 32.50p 1202
02/10/2020 32.50p 32.50p 32.50p 32.50p 0
01/10/2020 32.50p 32.50p 32.50p 32.50p 0
30/09/2020 32.50p 32.50p 32.50p 32.50p 0
29/09/2020 32.50p 32.50p 32.50p 32.50p 0
28/09/2020 32.50p 32.50p 32.40p 32.50p 290
25/09/2020 32.50p 32.50p 32.50p 32.50p 0
24/09/2020 32.50p 32.50p 32.50p 32.50p 0
23/09/2020 32.50p 34.00p 32.50p 34.00p 10420
22/09/2020 32.50p 32.50p 32.40p 32.50p 1323
21/09/2020 32.50p 32.50p 30.25p 32.50p 3874
18/09/2020 32.50p 32.50p 32.50p 32.50p 0
17/09/2020 32.50p 32.50p 30.25p 32.50p 3000
16/09/2020 32.50p 32.50p 32.50p 32.50p 0
15/09/2020 32.50p 32.50p 30.00p 32.50p 200
14/09/2020 32.50p 32.50p 32.50p 32.50p 0
11/09/2020 32.50p 32.50p 32.50p 32.50p 0
10/09/2020 32.50p 32.50p 32.50p 32.50p 0
09/09/2020 32.50p 35.00p 32.40p 32.50p 508
08/09/2020 32.50p 32.50p 32.20p 32.50p 5000
07/09/2020 32.50p 32.60p 32.50p 32.50p 0
04/09/2020 32.50p 32.60p 32.50p 32.60p 5000
03/09/2020 32.50p 32.50p 30.25p 32.50p 1000
02/09/2020 32.50p 32.50p 32.50p 32.50p 0
01/09/2020 32.50p 32.50p 32.50p 32.50p 0
31/08/2020 32.50p 32.50p 32.50p 32.50p 0
28/08/2020 32.50p 32.50p 32.50p 32.50p 0
27/08/2020 32.50p 32.50p 32.50p 32.50p 0
26/08/2020 32.50p 32.50p 32.50p 32.50p 0
25/08/2020 32.50p 32.50p 32.50p 32.50p 0
24/08/2020 32.50p 35.00p 32.50p 32.50p 64
21/08/2020 32.50p 32.50p 32.50p 32.50p 0
20/08/2020 35.00p 35.00p 32.50p 32.50p 0
19/08/2020 32.50p 32.50p 30.25p 32.50p 1000
18/08/2020 32.50p 34.50p 30.25p 32.50p 6297
17/08/2020 32.50p 32.50p 30.25p 32.50p 250
14/08/2020 32.50p 32.50p 32.50p 32.50p 0
13/08/2020 32.50p 32.50p 32.50p 32.50p 0
12/08/2020 32.50p 32.50p 32.50p 32.50p 0
11/08/2020 32.50p 32.50p 32.50p 32.50p 0
10/08/2020 32.50p 32.50p 30.25p 32.50p 1000
07/08/2020 32.50p 32.50p 30.25p 32.50p 5000
06/08/2020 32.50p 32.50p 32.50p 32.50p 0
05/08/2020 32.50p 32.50p 32.50p 32.50p 0
04/08/2020 32.50p 32.50p 32.50p 32.50p 0
03/08/2020 33.50p 33.50p 32.05p 32.50p 1000
31/07/2020 33.50p 33.50p 33.50p 33.50p 0
30/07/2020 33.50p 33.50p 33.50p 33.50p 0
29/07/2020 33.50p 33.50p 33.50p 33.50p 0
28/07/2020 34.50p 34.50p 33.50p 33.50p 0
27/07/2020 34.50p 34.50p 34.50p 34.50p 0
24/07/2020 34.50p 34.50p 34.50p 34.50p 0
23/07/2020 34.50p 34.50p 34.50p 34.50p 0
22/07/2020 34.50p 34.50p 34.50p 34.50p 0
21/07/2020 34.50p 34.50p 34.50p 34.50p 0
20/07/2020 34.50p 34.50p 34.50p 34.50p 0
17/07/2020 34.50p 34.50p 34.50p 34.50p 0
16/07/2020 37.50p 37.50p 34.50p 34.50p 4062
15/07/2020 37.50p 37.50p 37.50p 37.50p 20000
14/07/2020 39.50p 39.50p 36.80p 37.50p 10121
13/07/2020 39.50p 39.50p 39.50p 39.50p 0
10/07/2020 39.50p 39.50p 39.50p 39.50p 0
09/07/2020 39.50p 39.50p 39.50p 39.50p 0
08/07/2020 39.50p 40.00p 39.50p 39.50p 0
07/07/2020 40.50p 40.50p 37.00p 40.00p 1500
06/07/2020 37.00p 45.00p 35.00p 35.00p 15361
03/07/2020 32.50p 35.00p 32.50p 35.00p 5000
02/07/2020 32.50p 32.50p 32.50p 32.50p 0
01/07/2020 29.00p 34.00p 29.00p 32.50p 7500
30/06/2020 29.00p 29.00p 29.00p 29.00p 0
29/06/2020 29.00p 29.00p 29.00p 29.00p 0
26/06/2020 29.00p 29.00p 29.00p 29.00p 0
25/06/2020 29.00p 29.00p 29.00p 29.00p 0
24/06/2020 29.00p 29.00p 29.00p 29.00p 0
23/06/2020 29.00p 29.00p 29.00p 29.00p 0
22/06/2020 29.00p 29.00p 29.00p 29.00p 0
19/06/2020 29.00p 29.00p 29.00p 29.00p 0
18/06/2020 28.00p 31.00p 25.05p 29.00p 5702
17/06/2020 28.00p 28.00p 28.00p 28.00p 0
16/06/2020 28.00p 28.00p 25.00p 28.00p 17500
15/06/2020 28.00p 28.00p 28.00p 28.00p 0
12/06/2020 28.00p 28.00p 28.00p 28.00p 0
11/06/2020 28.00p 28.00p 28.00p 28.00p 0
10/06/2020 28.00p 28.00p 28.00p 28.00p 0
09/06/2020 28.00p 28.00p 28.00p 28.00p 0
08/06/2020 28.00p 28.00p 28.00p 28.00p 0
05/06/2020 28.00p 28.00p 28.00p 28.00p 0

*Close Price adjusted for both dividends and splits