Scancell Holdings (SCLP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scancell Holdings

Date Open High Low Close* Volume
18/12/2014 32.05p 32.60p 30.31p 32.05p 359978
17/12/2014 31.56p 32.42p 31.56p 32.05p 24864
16/12/2014 32.80p 32.80p 30.81p 31.56p 135529
15/12/2014 34.04p 34.16p 32.31p 32.80p 139468
12/12/2014 33.79p 34.79p 33.37p 34.04p 37552
11/12/2014 34.04p 34.15p 32.92p 33.79p 90927
10/12/2014 34.54p 34.98p 33.79p 34.04p 80786
09/12/2014 34.54p 34.79p 33.99p 34.29p 237398
08/12/2014 35.28p 35.28p 34.32p 34.54p 51576
05/12/2014 35.78p 35.78p 35.00p 35.28p 78776
04/12/2014 35.78p 35.98p 35.00p 35.78p 40054
03/12/2014 35.78p 35.78p 35.08p 35.78p 8544
02/12/2014 35.78p 36.28p 35.02p 35.78p 26839
01/12/2014 36.52p 36.52p 34.79p 35.78p 166080
28/11/2014 37.02p 37.04p 35.78p 36.52p 90228
27/11/2014 37.02p 37.31p 36.28p 37.02p 79692
26/11/2014 36.77p 37.42p 36.14p 37.02p 266493
25/11/2014 37.02p 38.76p 36.28p 37.02p 998567
24/11/2014 35.78p 39.58p 35.78p 37.02p 832641
21/11/2014 34.54p 36.77p 34.06p 35.78p 176678
20/11/2014 35.03p 35.33p 32.83p 34.54p 229896
19/11/2014 36.28p 36.45p 34.39p 35.03p 120631
18/11/2014 36.28p 36.28p 35.28p 36.28p 30690
17/11/2014 35.78p 36.73p 34.95p 36.28p 118300
14/11/2014 36.08p 36.77p 35.78p 36.28p 185846
13/11/2014 35.78p 36.74p 35.28p 36.28p 116882
12/11/2014 36.28p 36.96p 35.28p 35.78p 96723
11/11/2014 36.77p 37.77p 35.66p 36.28p 169968
10/11/2014 35.78p 38.76p 35.01p 36.77p 784025
07/11/2014 34.79p 36.26p 34.74p 35.78p 195610
06/11/2014 34.79p 35.00p 34.79p 34.79p 31910
05/11/2014 36.52p 36.52p 34.29p 34.29p 130538
04/11/2014 36.52p 36.77p 35.94p 36.52p 75856
03/11/2014 37.27p 37.75p 35.89p 36.52p 410038
31/10/2014 37.77p 38.26p 36.77p 37.15p 1200680
30/10/2014 38.51p 40.24p 37.38p 38.26p 1023649
29/10/2014 36.77p 39.18p 36.33p 38.51p 341101
28/10/2014 36.77p 37.65p 35.28p 36.77p 221928
27/10/2014 37.27p 39.73p 36.40p 36.52p 799209
24/10/2014 36.03p 37.77p 35.43p 37.27p 173191
23/10/2014 35.53p 38.66p 35.53p 36.03p 634350
22/10/2014 33.54p 36.28p 32.85p 35.03p 137011
21/10/2014 33.54p 34.40p 33.06p 33.54p 9325
20/10/2014 32.80p 34.47p 32.70p 33.54p 101599
17/10/2014 32.30p 34.46p 31.62p 32.80p 189227
16/10/2014 33.79p 34.04p 31.70p 32.30p 93738
15/10/2014 33.79p 35.25p 33.29p 33.79p 304685
14/10/2014 32.55p 33.79p 31.49p 33.79p 321707
13/10/2014 30.31p 30.51p 29.82p 30.06p 92213
10/10/2014 30.81p 30.81p 29.84p 30.31p 78831
09/10/2014 30.56p 30.76p 29.97p 30.56p 34853
08/10/2014 30.56p 30.85p 30.01p 30.56p 77921
07/10/2014 30.56p 30.81p 30.16p 30.56p 31588
06/10/2014 30.81p 30.88p 30.16p 30.56p 47969
03/10/2014 30.56p 31.11p 30.13p 30.56p 87251
02/10/2014 30.56p 30.98p 30.13p 30.56p 26011
01/10/2014 30.56p 31.16p 30.11p 30.56p 30092
30/09/2014 30.31p 30.68p 30.31p 30.31p 78960
29/09/2014 30.31p 30.81p 29.92p 30.31p 123597
26/09/2014 30.56p 30.71p 30.31p 30.56p 128542
25/09/2014 30.56p 31.31p 29.91p 30.56p 90984
24/09/2014 32.05p 32.13p 30.82p 31.06p 47731
23/09/2014 31.56p 32.05p 31.31p 32.05p 72882
22/09/2014 31.56p 31.56p 31.31p 31.56p 10509
19/09/2014 31.56p 31.62p 31.31p 31.56p 114859
18/09/2014 31.56p 31.61p 31.37p 31.56p 3104
17/09/2014 31.43p 31.80p 31.31p 31.80p 78346
16/09/2014 31.06p 31.31p 30.91p 31.31p 113586
15/09/2014 31.06p 31.25p 30.33p 31.06p 22662
12/09/2014 32.05p 32.50p 30.81p 31.06p 131913
11/09/2014 30.31p 31.96p 30.11p 31.80p 557629
10/09/2014 32.05p 32.05p 30.31p 30.31p 132734
09/09/2014 32.05p 32.32p 31.31p 32.05p 141205
08/09/2014 33.54p 33.54p 31.31p 32.05p 172982
05/09/2014 34.29p 34.29p 32.80p 33.54p 123236
04/09/2014 34.79p 35.23p 34.01p 34.29p 48133
03/09/2014 35.03p 35.43p 34.11p 34.79p 85941
02/09/2014 34.54p 35.43p 34.39p 35.03p 42363
01/09/2014 33.54p 35.23p 33.53p 34.54p 284076
29/08/2014 33.54p 34.29p 32.00p 33.54p 136592
28/08/2014 34.04p 34.79p 32.80p 33.54p 116182
27/08/2014 34.79p 34.96p 33.29p 34.04p 79812
26/08/2014 35.03p 35.58p 34.51p 34.79p 275556
22/08/2014 33.54p 35.78p 32.92p 35.28p 522573
21/08/2014 33.54p 34.29p 32.92p 33.54p 93534
20/08/2014 33.79p 35.05p 33.34p 33.54p 96725
19/08/2014 33.05p 34.09p 32.83p 33.79p 71839
18/08/2014 32.80p 33.79p 32.51p 33.05p 42598
15/08/2014 33.79p 33.79p 32.50p 32.80p 150525
14/08/2014 33.54p 34.79p 32.84p 33.79p 100806
13/08/2014 32.55p 34.01p 32.55p 33.54p 163698
12/08/2014 32.30p 33.77p 32.00p 32.55p 347603
11/08/2014 31.31p 31.31p 30.94p 31.06p 27788
08/08/2014 30.06p 31.80p 30.06p 31.31p 203324
07/08/2014 30.06p 30.06p 28.92p 30.06p 9257
06/08/2014 30.31p 30.31p 27.68p 29.07p 412677
05/08/2014 30.31p 30.69p 30.08p 30.31p 57254
04/08/2014 30.81p 31.21p 30.02p 30.31p 58035
01/08/2014 31.31p 32.80p 30.11p 30.81p 96653
31/07/2014 31.56p 31.56p 30.51p 31.31p 32696
30/07/2014 31.31p 32.10p 30.81p 31.56p 32134
29/07/2014 31.06p 31.89p 31.06p 31.31p 9629
28/07/2014 31.06p 31.08p 31.02p 31.06p 22673
25/07/2014 31.80p 31.96p 30.81p 31.06p 54912
24/07/2014 31.80p 32.10p 31.80p 31.80p 4634
23/07/2014 31.56p 32.18p 30.81p 31.80p 134742
22/07/2014 31.80p 31.80p 30.96p 31.56p 11942
21/07/2014 31.80p 32.68p 31.01p 31.80p 91871
18/07/2014 31.80p 32.50p 30.91p 31.80p 18131
17/07/2014 31.80p 32.65p 31.18p 31.80p 4148
16/07/2014 31.80p 31.80p 31.17p 31.80p 4025
15/07/2014 32.05p 32.05p 30.81p 31.80p 55950
14/07/2014 32.30p 33.47p 31.29p 32.05p 183075
11/07/2014 31.06p 33.49p 29.82p 32.30p 308997
10/07/2014 31.43p 31.43p 30.81p 31.06p 45494
09/07/2014 32.05p 32.05p 30.81p 31.43p 147549
08/07/2014 32.55p 32.55p 31.53p 32.05p 147836
07/07/2014 32.55p 32.80p 31.31p 32.55p 70965
04/07/2014 31.80p 32.78p 31.80p 32.55p 21641
03/07/2014 32.55p 33.00p 30.81p 31.80p 116753
02/07/2014 33.05p 34.77p 32.30p 33.05p 227056
01/07/2014 32.55p 33.79p 32.55p 33.05p 156385
30/06/2014 32.05p 33.79p 31.70p 32.55p 158826
27/06/2014 31.93p 32.55p 31.61p 32.05p 179474
26/06/2014 32.05p 32.70p 31.86p 31.93p 24646
25/06/2014 30.81p 32.65p 30.56p 32.05p 249936
24/06/2014 30.56p 31.31p 30.46p 30.81p 175927
23/06/2014 30.31p 30.99p 29.82p 30.56p 209284
20/06/2014 30.31p 30.81p 29.82p 30.31p 59322
19/06/2014 30.31p 30.31p 30.06p 30.31p 22704
18/06/2014 30.31p 30.31p 29.82p 30.31p 53879
17/06/2014 30.56p 30.56p 29.04p 30.31p 171293
16/06/2014 31.56p 31.56p 30.31p 30.56p 104970
13/06/2014 32.05p 32.40p 30.84p 31.56p 20625
12/06/2014 32.05p 32.57p 31.11p 32.05p 20734
11/06/2014 32.30p 32.60p 31.01p 32.05p 31095
10/06/2014 32.30p 33.10p 31.31p 32.30p 26074
09/06/2014 32.30p 33.05p 30.81p 32.30p 110033
06/06/2014 33.05p 33.05p 30.85p 32.30p 213397
05/06/2014 33.05p 33.05p 31.53p 32.05p 74622
04/06/2014 33.79p 33.79p 32.30p 33.05p 175325
03/06/2014 34.54p 35.95p 33.40p 33.79p 430627
02/06/2014 34.04p 37.23p 33.17p 34.54p 897234
30/05/2014 33.79p 34.79p 32.80p 33.79p 78913
29/05/2014 33.79p 34.79p 32.80p 33.79p 18403
28/05/2014 33.54p 34.24p 32.80p 33.79p 26258
27/05/2014 33.79p 34.75p 32.30p 33.54p 67631
23/05/2014 34.04p 34.04p 32.98p 34.04p 67934
22/05/2014 34.04p 34.04p 32.80p 34.04p 21688
21/05/2014 34.04p 34.04p 32.80p 34.04p 57846
20/05/2014 34.29p 34.29p 32.90p 34.04p 34229
19/05/2014 33.29p 35.08p 33.29p 34.29p 211918
16/05/2014 32.80p 34.19p 32.30p 33.29p 303527
15/05/2014 32.80p 34.29p 31.80p 32.80p 484017
14/05/2014 32.05p 32.80p 31.31p 31.80p 598489
13/05/2014 31.31p 32.05p 31.19p 32.05p 129666
12/05/2014 32.42p 32.42p 30.81p 31.31p 222659
09/05/2014 32.30p 32.61p 31.72p 32.42p 26557
08/05/2014 32.30p 32.79p 31.31p 32.30p 39434
07/05/2014 32.30p 33.10p 32.01p 32.30p 25240
06/05/2014 32.30p 33.05p 31.80p 32.30p 21329
02/05/2014 32.30p 33.16p 31.58p 32.30p 87357
01/05/2014 32.05p 32.59p 31.31p 32.30p 101205
30/04/2014 32.05p 32.58p 29.82p 29.82p 62101
29/04/2014 32.55p 32.75p 30.81p 32.05p 148881
28/04/2014 32.30p 32.98p 31.61p 32.55p 76405
25/04/2014 32.55p 32.55p 31.80p 32.30p 47719
24/04/2014 33.05p 33.10p 31.80p 32.55p 242498
23/04/2014 33.05p 33.22p 32.30p 33.05p 31191
22/04/2014 33.05p 33.29p 31.88p 33.05p 111325
17/04/2014 32.80p 33.42p 32.76p 33.05p 35991
16/04/2014 32.80p 33.54p 32.13p 32.80p 100482
15/04/2014 32.80p 33.72p 32.50p 32.80p 63915
14/04/2014 34.54p 34.66p 31.92p 32.80p 183497
11/04/2014 35.28p 36.01p 34.29p 34.66p 476997
10/04/2014 35.28p 36.27p 34.29p 35.28p 448458
09/04/2014 35.28p 36.77p 34.29p 35.78p 456795
08/04/2014 35.03p 36.87p 34.29p 35.28p 595575
07/04/2014 34.29p 37.47p 33.79p 35.03p 960796
04/04/2014 32.30p 35.62p 32.16p 34.29p 443068
03/04/2014 32.30p 32.52p 32.00p 32.30p 12782
02/04/2014 33.29p 33.29p 31.95p 32.30p 61338
01/04/2014 34.04p 34.04p 32.80p 33.29p 129848
31/03/2014 34.54p 34.79p 33.81p 34.04p 89246
28/03/2014 34.91p 36.40p 33.91p 34.54p 357723
27/03/2014 33.79p 36.84p 33.79p 34.91p 563901
26/03/2014 30.81p 34.29p 30.81p 33.79p 168171
25/03/2014 30.81p 31.80p 30.41p 30.81p 139376
24/03/2014 31.80p 31.93p 30.40p 30.81p 208016
21/03/2014 32.30p 32.79p 31.11p 31.80p 209494
20/03/2014 31.06p 31.80p 30.81p 30.81p 106750
19/03/2014 31.56p 31.56p 30.39p 31.06p 38826
18/03/2014 32.05p 32.30p 31.31p 31.56p 111483
17/03/2014 31.80p 33.11p 31.80p 32.05p 105965
14/03/2014 31.31p 32.14p 31.04p 31.80p 65305
13/03/2014 32.30p 32.30p 30.81p 31.31p 307368
12/03/2014 32.05p 32.60p 32.05p 32.30p 27140
11/03/2014 32.30p 32.75p 29.89p 32.05p 393086
10/03/2014 32.30p 32.80p 31.90p 32.30p 28365
07/03/2014 33.29p 33.29p 32.10p 32.30p 84789

*Close Price adjusted for both dividends and splits