Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/10/2022 12.25p 12.63p 12.25p 12.63p 113010
30/09/2022 12.25p 12.45p 12.00p 12.25p 27845
29/09/2022 12.25p 12.40p 12.00p 12.25p 544736
28/09/2022 12.75p 12.75p 12.03p 12.25p 523966
27/09/2022 12.88p 12.94p 12.50p 12.75p 92276
26/09/2022 13.00p 13.03p 12.50p 12.88p 121927
23/09/2022 13.38p 13.55p 12.83p 13.00p 1030906
22/09/2022 13.63p 13.63p 13.21p 13.38p 125893
21/09/2022 13.25p 14.34p 13.25p 13.63p 1545720
20/09/2022 13.00p 13.43p 12.50p 13.25p 408289
19/09/2022 12.88p 13.25p 12.25p 12.80p 681959
16/09/2022 12.88p 13.25p 12.25p 12.80p 681959
15/09/2022 13.25p 13.25p 13.00p 13.10p 289900
14/09/2022 13.25p 13.45p 13.00p 13.25p 181693
13/09/2022 12.63p 13.50p 12.63p 13.25p 1333980
12/09/2022 11.75p 12.90p 11.75p 12.63p 687175
09/09/2022 10.88p 11.90p 10.88p 11.75p 934788
08/09/2022 11.00p 11.10p 10.75p 10.88p 386500
07/09/2022 11.25p 11.25p 10.77p 11.00p 381407
06/09/2022 11.25p 11.50p 11.00p 11.25p 56909
05/09/2022 11.13p 11.50p 11.00p 11.25p 816921
02/09/2022 11.13p 11.25p 11.00p 11.00p 618706
01/09/2022 11.25p 11.50p 11.00p 11.13p 185155
31/08/2022 11.63p 11.70p 11.40p 11.50p 152147
30/08/2022 11.63p 11.75p 11.60p 11.63p 274688
29/08/2022 11.63p 11.63p 11.53p 11.63p 121000
26/08/2022 11.63p 11.63p 11.53p 11.63p 121000
25/08/2022 11.75p 11.75p 11.35p 11.50p 218251
24/08/2022 11.88p 12.00p 11.50p 11.75p 263961
23/08/2022 12.13p 12.13p 11.78p 11.88p 290813
22/08/2022 12.13p 12.45p 12.00p 12.25p 387033
19/08/2022 12.80p 12.80p 11.72p 12.60p 1539408
18/08/2022 12.80p 13.00p 12.60p 12.80p 155851
17/08/2022 13.12p 13.50p 12.65p 12.80p 234701
16/08/2022 12.75p 13.64p 12.50p 13.25p 829053
15/08/2022 12.75p 13.00p 12.55p 12.70p 47813
12/08/2022 12.63p 12.75p 12.38p 12.75p 158084
11/08/2022 12.63p 12.70p 12.38p 12.63p 51398
10/08/2022 12.13p 13.00p 12.00p 12.00p 27085
09/08/2022 12.25p 12.60p 12.13p 12.13p 141985
08/08/2022 12.75p 12.75p 12.13p 12.25p 529525
05/08/2022 13.00p 13.00p 12.50p 12.75p 618078
04/08/2022 13.12p 13.12p 12.81p 13.00p 115012
03/08/2022 13.38p 13.38p 13.00p 13.12p 116780
02/08/2022 13.38p 13.50p 13.26p 13.38p 34982
01/08/2022 13.63p 13.63p 13.26p 13.38p 23287
29/07/2022 13.38p 13.50p 13.26p 13.38p 93804
28/07/2022 13.88p 13.89p 13.25p 13.38p 512461
27/07/2022 14.00p 14.00p 13.55p 13.95p 232085
26/07/2022 13.75p 14.00p 13.68p 14.00p 333904
25/07/2022 13.63p 14.00p 13.50p 13.80p 1706666
22/07/2022 13.00p 13.75p 13.00p 13.75p 361786
21/07/2022 13.00p 13.45p 12.89p 13.00p 219998
20/07/2022 13.25p 13.45p 13.10p 13.25p 555131
19/07/2022 13.25p 13.48p 13.10p 13.25p 435633
18/07/2022 13.25p 13.40p 12.65p 12.75p 619287
15/07/2022 12.75p 13.00p 12.59p 12.75p 65709
14/07/2022 12.75p 12.84p 12.59p 12.75p 47630
13/07/2022 12.75p 12.84p 12.70p 12.75p 12397
12/07/2022 12.75p 12.90p 12.68p 12.75p 156803
12/07/2022 12.75p 12.90p 12.68p 12.75p 156803
11/07/2022 12.75p 12.84p 12.62p 12.75p 113692
08/07/2022 12.25p 12.88p 12.25p 12.75p 338756
07/07/2022 12.88p 12.88p 12.16p 12.25p 583532
06/07/2022 12.88p 13.12p 12.48p 12.88p 105615
05/07/2022 12.88p 13.04p 12.75p 12.88p 151375
04/07/2022 13.00p 13.29p 12.88p 12.88p 235967
01/07/2022 12.88p 13.50p 12.76p 13.25p 132267
30/06/2022 13.12p 13.25p 12.88p 12.88p 236406
29/06/2022 13.50p 13.50p 13.10p 13.12p 99744
28/06/2022 13.50p 14.50p 13.31p 13.50p 83540
27/06/2022 13.75p 13.75p 13.28p 13.50p 499993
24/06/2022 14.13p 14.25p 13.50p 13.75p 515080
23/06/2022 14.75p 14.75p 14.12p 14.13p 443518
22/06/2022 14.88p 15.00p 14.50p 14.75p 321577
21/06/2022 14.38p 15.00p 14.25p 14.88p 476871
20/06/2022 14.38p 14.50p 14.31p 14.50p 350888
17/06/2022 14.38p 14.50p 14.30p 14.38p 190186
16/06/2022 15.13p 15.13p 14.25p 14.50p 1001761
15/06/2022 13.60p 15.50p 13.00p 15.20p 3456306
14/06/2022 13.12p 13.30p 13.00p 13.15p 531360
13/06/2022 12.75p 13.98p 12.75p 13.12p 1328677
10/06/2022 12.50p 13.00p 12.50p 12.75p 136606
09/06/2022 12.63p 12.94p 12.25p 12.75p 716434
08/06/2022 12.25p 12.72p 12.00p 12.63p 324503
07/06/2022 13.12p 13.12p 12.13p 12.25p 478910
06/06/2022 12.75p 13.28p 12.70p 12.70p 518536
03/06/2022 12.38p 12.75p 12.25p 12.75p 253701
02/06/2022 12.38p 12.75p 12.25p 12.75p 253701
01/06/2022 12.38p 12.75p 12.25p 12.75p 253701
31/05/2022 12.38p 12.38p 12.25p 12.25p 386576
30/05/2022 12.38p 12.39p 12.38p 12.38p 45969
27/05/2022 12.25p 12.43p 12.21p 12.38p 314321
26/05/2022 12.25p 12.25p 12.10p 12.25p 9875
25/05/2022 12.38p 12.38p 12.05p 12.25p 151306
24/05/2022 12.38p 12.38p 12.25p 12.38p 67264
23/05/2022 12.38p 12.38p 12.25p 12.30p 201176
20/05/2022 12.38p 12.49p 12.27p 12.38p 90946
19/05/2022 12.38p 12.38p 12.25p 12.38p 131028
18/05/2022 12.63p 12.67p 12.25p 12.38p 384936
17/05/2022 12.75p 12.78p 12.50p 12.63p 138672
16/05/2022 12.88p 13.00p 12.30p 12.30p 289791
13/05/2022 13.50p 13.88p 12.65p 12.88p 1080213
12/05/2022 14.13p 14.19p 12.80p 13.50p 609245
11/05/2022 14.25p 14.47p 14.00p 14.13p 590676
10/05/2022 14.38p 14.48p 14.20p 14.40p 153094
09/05/2022 14.75p 14.99p 14.25p 14.25p 460939
06/05/2022 14.25p 14.90p 14.21p 14.75p 461234
05/05/2022 14.13p 14.50p 14.00p 14.25p 173771
04/05/2022 14.13p 14.20p 14.00p 14.13p 500940
03/05/2022 14.25p 14.32p 14.00p 14.13p 421552
02/05/2022 14.63p 14.63p 14.08p 14.25p 669442
29/04/2022 14.62p 14.62p 14.08p 14.25p 669442
28/04/2022 15.13p 15.13p 14.50p 14.62p 632112
27/04/2022 15.50p 15.50p 15.00p 15.13p 777503
26/04/2022 16.00p 16.00p 15.00p 15.50p 1622389
25/04/2022 15.88p 16.20p 15.50p 16.00p 994389
22/04/2022 16.63p 16.63p 15.66p 15.88p 951221
21/04/2022 17.00p 17.00p 16.50p 16.63p 314549
20/04/2022 17.00p 17.24p 17.00p 17.00p 284255
19/04/2022 17.00p 17.87p 16.75p 17.00p 923171
18/04/2022 16.75p 18.00p 16.75p 17.00p 1044528
15/04/2022 16.75p 18.00p 16.75p 17.00p 1044528
14/04/2022 16.75p 18.00p 16.75p 17.00p 1044528
13/04/2022 17.00p 17.00p 16.00p 16.75p 1469231
12/04/2022 17.00p 18.80p 16.00p 17.25p 5000221
11/04/2022 10.75p 18.40p 10.75p 16.90p 10518422
08/04/2022 10.75p 11.00p 10.50p 10.75p 1037574
07/04/2022 11.25p 11.25p 10.65p 10.75p 447353
06/04/2022 10.75p 11.50p 10.50p 11.25p 1957795
05/04/2022 10.63p 11.00p 10.50p 10.70p 1087697
04/04/2022 10.75p 11.00p 10.50p 10.63p 490968
01/04/2022 10.63p 11.00p 10.50p 10.75p 726666
31/03/2022 11.13p 11.24p 10.51p 10.63p 1463111
30/03/2022 11.38p 11.50p 11.00p 11.13p 622739
29/03/2022 11.63p 11.75p 11.00p 11.38p 372807
28/03/2022 11.50p 11.50p 11.26p 11.50p 133443
25/03/2022 11.63p 11.75p 11.25p 11.50p 538577
24/03/2022 11.63p 11.71p 11.52p 11.63p 193031
23/03/2022 12.15p 12.30p 11.53p 11.63p 1376072
22/03/2022 12.15p 12.15p 12.00p 12.15p 189709
21/03/2022 12.25p 12.30p 12.01p 12.15p 48037
18/03/2022 11.40p 12.50p 11.30p 12.25p 1140888
17/03/2022 11.25p 11.94p 11.25p 11.40p 3024299
16/03/2022 11.38p 11.38p 11.04p 11.25p 697309
15/03/2022 11.50p 11.50p 11.25p 11.30p 527615
14/03/2022 11.50p 11.70p 11.28p 11.50p 59603
11/03/2022 11.38p 11.50p 11.25p 11.50p 169524
10/03/2022 11.50p 11.75p 11.00p 11.38p 231490
09/03/2022 11.38p 11.75p 11.26p 11.50p 816949
08/03/2022 11.63p 11.63p 11.00p 11.38p 809250
07/03/2022 12.63p 12.63p 11.43p 11.63p 996097
04/03/2022 13.25p 13.25p 12.25p 12.63p 533022
03/03/2022 12.38p 13.50p 12.28p 13.25p 1575220
02/03/2022 12.25p 12.50p 11.63p 12.38p 839061
01/03/2022 12.13p 12.50p 11.75p 12.25p 329487
28/02/2022 12.50p 12.75p 12.00p 12.05p 628701
25/02/2022 12.25p 12.75p 12.24p 12.60p 358606
24/02/2022 13.05p 13.05p 12.00p 12.00p 1364094
23/02/2022 13.75p 13.75p 12.95p 13.10p 1148872
22/02/2022 13.63p 13.75p 13.28p 13.75p 375284
21/02/2022 14.00p 14.25p 13.50p 13.63p 734691
18/02/2022 14.00p 14.03p 13.55p 14.00p 1151565
17/02/2022 14.13p 14.23p 13.63p 14.00p 611199
16/02/2022 14.13p 14.50p 14.00p 14.13p 594916
15/02/2022 14.13p 14.23p 14.00p 14.13p 676359
14/02/2022 14.62p 14.62p 14.00p 14.13p 647111
11/02/2022 15.63p 15.63p 14.00p 14.62p 2494684
10/02/2022 16.75p 16.75p 15.50p 15.50p 649201
09/02/2022 16.63p 16.75p 16.50p 16.75p 261777
08/02/2022 17.25p 17.33p 16.56p 16.63p 513816
07/02/2022 17.50p 17.50p 17.00p 17.25p 403067
04/02/2022 17.75p 18.00p 17.07p 17.50p 630543
03/02/2022 17.75p 17.90p 17.40p 17.40p 162832
02/02/2022 18.00p 18.11p 17.13p 17.75p 461743
01/02/2022 18.75p 19.00p 17.60p 18.00p 797606
31/01/2022 19.50p 19.85p 18.55p 18.70p 368631
28/01/2022 18.50p 19.20p 18.50p 18.75p 763679
27/01/2022 18.00p 18.70p 17.70p 18.50p 266340
26/01/2022 19.25p 19.25p 17.60p 18.30p 1661074
25/01/2022 19.00p 19.50p 18.50p 19.00p 389820
24/01/2022 20.25p 20.40p 18.50p 18.50p 1773936
21/01/2022 20.50p 21.45p 20.00p 20.25p 1496799
20/01/2022 20.50p 20.82p 20.46p 20.50p 370849
19/01/2022 21.00p 21.22p 20.00p 20.50p 226135
18/01/2022 20.75p 21.30p 20.00p 21.00p 312953
17/01/2022 21.00p 21.40p 20.00p 20.75p 550820
14/01/2022 20.75p 21.50p 20.72p 21.00p 113763
13/01/2022 21.25p 21.29p 20.30p 20.75p 340593
12/01/2022 20.75p 22.25p 20.75p 21.25p 1000828
10/01/2022 20.50p 21.50p 20.00p 20.75p 217322
07/01/2022 20.50p 21.30p 20.30p 21.00p 325132
06/01/2022 21.25p 21.79p 20.00p 20.50p 703498
05/01/2022 21.75p 22.50p 20.93p 21.50p 934048
04/01/2022 20.00p 22.00p 20.00p 21.75p 951508
03/01/2022 20.00p 20.48p 19.50p 20.00p 73884
31/12/2021 20.00p 20.48p 19.50p 20.00p 73884
30/12/2021 20.25p 21.00p 20.00p 20.00p 148548
29/12/2021 20.50p 20.80p 19.50p 20.25p 144787
28/12/2021 20.00p 21.07p 19.80p 20.50p 140975

*Close Price adjusted for both dividends and splits