Scancell Holdings (SCLP) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/03/2021 23.25p 23.48p 22.12p 23.20p 405947
19/03/2021 23.00p 24.00p 22.86p 23.25p 325039
18/03/2021 23.50p 24.00p 22.60p 23.00p 467603
17/03/2021 24.25p 24.25p 22.65p 23.50p 671111
16/03/2021 24.75p 25.00p 24.00p 24.40p 957988
15/03/2021 24.00p 26.00p 23.50p 24.50p 852982
12/03/2021 23.25p 25.00p 22.20p 23.60p 1177358
11/03/2021 23.50p 24.22p 23.00p 23.25p 245607
10/03/2021 22.25p 25.70p 22.25p 24.00p 2517855
09/03/2021 20.85p 22.40p 20.10p 22.10p 1076940
08/03/2021 21.75p 21.82p 20.25p 21.00p 920461
05/03/2021 22.75p 22.80p 21.50p 21.75p 1160356
04/03/2021 23.75p 23.84p 22.50p 22.80p 458778
03/03/2021 23.85p 25.63p 23.15p 23.75p 1396966
02/03/2021 21.25p 24.00p 21.00p 23.85p 1708151
01/03/2021 22.75p 22.95p 21.00p 21.30p 1700805
26/02/2021 24.50p 24.85p 21.55p 23.00p 2874329
25/02/2021 24.25p 25.48p 23.50p 24.50p 1163958
24/02/2021 24.00p 25.00p 22.80p 24.25p 876790
23/02/2021 25.75p 26.50p 22.95p 24.00p 2099635
22/02/2021 24.85p 28.00p 24.50p 25.75p 3861629
19/02/2021 25.60p 26.74p 22.53p 24.50p 4325678
18/02/2021 26.25p 28.42p 25.20p 27.50p 4941504
17/02/2021 23.50p 27.00p 23.00p 26.40p 7786947
16/02/2021 20.75p 25.00p 20.50p 24.00p 10817677
15/02/2021 14.13p 28.20p 14.03p 21.00p 36447204
12/02/2021 14.00p 14.00p 13.30p 13.75p 617761
11/02/2021 13.88p 14.50p 13.75p 14.00p 655804
10/02/2021 14.13p 14.50p 13.50p 13.88p 431175
09/02/2021 14.00p 14.45p 13.75p 14.13p 600348
08/02/2021 13.88p 14.50p 13.75p 13.75p 429414
05/02/2021 13.88p 14.25p 13.88p 14.25p 242331
04/02/2021 13.50p 14.25p 13.10p 13.88p 645872
03/02/2021 13.25p 14.00p 12.00p 13.50p 3637663
02/02/2021 13.05p 14.29p 13.00p 14.25p 966923
01/02/2021 14.25p 14.25p 13.00p 13.25p 1657847
29/01/2021 14.50p 15.00p 14.00p 14.25p 795675
28/01/2021 14.75p 15.00p 14.00p 15.00p 1025166
27/01/2021 15.00p 15.15p 14.25p 14.75p 511474
26/01/2021 14.25p 15.22p 14.00p 15.00p 3864294
25/01/2021 14.25p 15.50p 13.50p 14.50p 3083203
22/01/2021 14.85p 15.03p 13.80p 14.25p 941674
21/01/2021 15.25p 15.35p 15.00p 15.00p 471166
20/01/2021 15.75p 16.00p 15.00p 15.15p 474347
19/01/2021 15.75p 16.00p 15.00p 15.75p 267940
18/01/2021 15.75p 16.00p 15.40p 15.40p 400039
15/01/2021 16.25p 16.50p 15.50p 15.75p 470224
14/01/2021 16.25p 16.50p 16.00p 16.25p 140694
13/01/2021 16.50p 16.50p 16.00p 16.25p 540723
12/01/2021 16.63p 17.00p 16.25p 16.70p 599444
11/01/2021 16.00p 17.25p 15.67p 16.90p 2726156
08/01/2021 15.75p 15.95p 15.50p 15.75p 454502
07/01/2021 15.75p 16.00p 15.00p 15.75p 923456
06/01/2021 14.25p 15.99p 14.00p 15.75p 1141176
05/01/2021 14.00p 14.50p 13.50p 14.25p 437388
04/01/2021 14.00p 14.50p 13.50p 14.00p 1035947
01/01/2021 14.25p 14.25p 13.55p 14.00p 225476
31/12/2020 14.25p 14.25p 13.55p 14.00p 225476
30/12/2020 15.75p 16.00p 13.50p 14.20p 1328647
29/12/2020 16.75p 16.93p 15.21p 15.75p 925050
28/12/2020 16.75p 17.00p 16.00p 16.75p 359970
25/12/2020 16.75p 17.00p 16.00p 16.75p 359970
24/12/2020 16.75p 17.00p 16.00p 16.75p 359970
23/12/2020 16.75p 17.00p 16.50p 16.50p 1105491
22/12/2020 15.50p 17.85p 15.50p 17.00p 2282819
21/12/2020 13.75p 15.93p 13.75p 15.60p 1677656
18/12/2020 13.00p 14.50p 13.00p 13.75p 2708558
17/12/2020 11.25p 12.50p 11.22p 12.00p 675937
16/12/2020 10.75p 11.50p 10.50p 11.25p 522854
15/12/2020 10.65p 11.25p 10.50p 10.75p 504700
14/12/2020 10.65p 10.88p 10.34p 10.65p 1676171
11/12/2020 10.85p 10.85p 10.13p 10.65p 524148
10/12/2020 10.85p 10.99p 10.50p 10.85p 247367
09/12/2020 11.25p 11.25p 10.70p 10.85p 534659
08/12/2020 11.25p 11.60p 11.00p 11.25p 393923
07/12/2020 11.35p 11.59p 11.00p 11.25p 779834
04/12/2020 11.88p 11.88p 11.50p 11.60p 216228
03/12/2020 11.88p 11.88p 11.75p 11.88p 148546
02/12/2020 11.63p 12.00p 11.63p 11.88p 579808
01/12/2020 11.63p 11.64p 11.50p 11.63p 194751
30/11/2020 11.75p 11.86p 11.50p 11.63p 71277
27/11/2020 11.75p 12.00p 11.50p 11.75p 309429
26/11/2020 12.00p 12.10p 11.50p 12.00p 306646
25/11/2020 11.25p 12.50p 11.25p 12.50p 645808
24/11/2020 11.50p 12.00p 11.20p 12.00p 1636045
23/11/2020 11.50p 11.99p 11.00p 11.50p 355518
20/11/2020 11.50p 12.00p 11.33p 11.50p 347929
19/11/2020 11.75p 12.00p 11.17p 11.50p 537054
18/11/2020 11.75p 11.92p 11.50p 11.75p 818079
17/11/2020 12.75p 12.85p 11.50p 11.75p 799104
16/11/2020 12.25p 13.50p 12.11p 12.75p 1682791
13/11/2020 11.38p 12.45p 11.38p 12.45p 1221361
12/11/2020 11.13p 11.50p 10.51p 11.38p 2147508
10/11/2020 13.38p 13.40p 11.70p 11.75p 3199613
09/11/2020 15.50p 16.00p 12.30p 13.38p 2226366
06/11/2020 15.50p 16.00p 15.15p 15.50p 418568
05/11/2020 15.00p 15.90p 14.77p 15.50p 254419
04/11/2020 14.50p 15.40p 14.50p 15.00p 429868
03/11/2020 13.75p 14.90p 13.75p 14.50p 1113535
02/11/2020 13.63p 14.00p 13.50p 13.75p 364490
30/10/2020 14.88p 14.88p 13.50p 13.63p 887365
29/10/2020 14.75p 14.88p 14.50p 14.88p 51583
28/10/2020 15.00p 16.50p 14.50p 15.00p 1438303
27/10/2020 14.13p 15.50p 13.80p 15.20p 684494
26/10/2020 14.25p 14.25p 13.75p 13.75p 297441
23/10/2020 14.25p 14.30p 14.00p 14.25p 375859
22/10/2020 14.25p 14.44p 14.00p 14.25p 430241
21/10/2020 14.25p 14.50p 14.00p 14.25p 435803
20/10/2020 14.52p 14.60p 14.05p 14.25p 517831
19/10/2020 14.88p 14.88p 14.50p 14.65p 385011
16/10/2020 15.75p 15.93p 14.30p 14.50p 909270
15/10/2020 16.25p 16.43p 15.50p 15.75p 304986
14/10/2020 17.00p 17.22p 15.50p 16.25p 2125243
13/10/2020 17.38p 18.25p 16.50p 17.00p 1307777
12/10/2020 13.88p 18.35p 13.88p 17.38p 2904766
09/10/2020 15.75p 16.20p 15.70p 16.00p 327570
08/10/2020 16.25p 16.30p 15.60p 16.00p 594306
07/10/2020 16.40p 16.75p 16.00p 16.25p 1090450
06/10/2020 16.00p 16.47p 15.53p 16.40p 1105280
05/10/2020 17.25p 17.33p 15.72p 16.25p 1789812
02/10/2020 18.25p 20.90p 16.90p 17.25p 5068428
01/10/2020 16.50p 17.39p 16.30p 16.75p 710263
30/09/2020 17.13p 17.36p 16.05p 16.75p 919478
29/09/2020 16.75p 17.50p 16.51p 17.13p 754388
28/09/2020 16.00p 17.45p 15.93p 17.05p 1679099
25/09/2020 15.50p 16.50p 15.50p 16.25p 782114
24/09/2020 16.63p 16.66p 15.00p 15.50p 884390
23/09/2020 15.63p 16.95p 15.44p 16.63p 1970220
22/09/2020 15.25p 17.50p 15.05p 15.50p 2533609
21/09/2020 12.75p 15.40p 12.53p 15.13p 2052315
18/09/2020 13.25p 13.50p 12.75p 12.88p 1546498
17/09/2020 14.62p 14.62p 13.00p 13.25p 3271679
16/09/2020 16.25p 16.41p 14.25p 14.62p 3904563
15/09/2020 15.50p 18.00p 15.50p 16.25p 5179923
14/09/2020 12.75p 15.96p 12.57p 15.50p 7623244
11/09/2020 11.63p 13.50p 11.56p 12.90p 6534492
10/09/2020 10.63p 12.10p 10.26p 11.63p 2277830
09/09/2020 11.13p 11.50p 10.50p 10.63p 2066558
08/09/2020 9.15p 12.50p 9.15p 11.10p 12560014
07/09/2020 8.60p 9.30p 8.59p 9.15p 1988586
04/09/2020 8.35p 8.80p 8.30p 8.80p 1967824
03/09/2020 8.25p 8.72p 8.22p 8.35p 1109342
02/09/2020 8.35p 9.00p 8.25p 8.25p 1039740
01/09/2020 8.25p 8.74p 8.08p 8.35p 1428395
31/08/2020 8.15p 8.50p 7.85p 8.25p 2014147
28/08/2020 8.15p 8.50p 7.85p 8.25p 2014147
27/08/2020 7.75p 9.40p 7.75p 7.95p 4779706
26/08/2020 7.25p 7.50p 7.20p 7.35p 514005
25/08/2020 7.50p 7.50p 7.00p 7.25p 456681
24/08/2020 7.65p 7.70p 7.00p 7.50p 229392
21/08/2020 7.65p 7.85p 7.06p 7.65p 358140
20/08/2020 7.75p 7.93p 7.37p 7.65p 244705
19/08/2020 7.40p 8.00p 7.35p 7.75p 1530548
18/08/2020 7.25p 8.00p 7.06p 7.40p 919734
17/08/2020 7.10p 7.40p 7.01p 7.25p 1128573
14/08/2020 7.25p 7.30p 7.05p 7.10p 556566
13/08/2020 6.85p 7.80p 6.75p 7.25p 3817875
12/08/2020 6.95p 7.50p 6.50p 7.00p 2618435
11/08/2020 6.90p 7.10p 6.84p 6.95p 1201960
10/08/2020 6.95p 7.00p 6.84p 6.90p 711317
07/08/2020 6.95p 7.05p 6.80p 6.95p 229899
06/08/2020 6.85p 7.10p 6.85p 6.95p 342692
05/08/2020 6.75p 7.00p 6.75p 6.85p 546638
04/08/2020 6.60p 6.99p 6.23p 6.75p 1858272
03/08/2020 6.95p 6.95p 6.50p 6.60p 285917
31/07/2020 7.05p 7.05p 6.82p 6.95p 492221
30/07/2020 6.65p 7.15p 6.65p 7.00p 937050
29/07/2020 6.90p 6.90p 6.58p 6.65p 1265195
28/07/2020 6.95p 7.17p 6.75p 6.90p 409302
27/07/2020 6.40p 7.50p 6.35p 6.95p 1487655
24/07/2020 6.65p 6.70p 6.29p 6.40p 760675
23/07/2020 6.60p 7.00p 6.00p 6.65p 3907369
22/07/2020 6.00p 7.98p 5.70p 6.60p 4609117
21/07/2020 6.25p 7.00p 6.25p 6.85p 3165499
20/07/2020 5.40p 6.42p 5.30p 6.25p 2001986
17/07/2020 5.30p 5.50p 5.15p 5.35p 808118
16/07/2020 5.25p 5.35p 5.07p 5.30p 594157
15/07/2020 5.40p 5.44p 5.12p 5.25p 214476
14/07/2020 5.45p 5.45p 5.15p 5.40p 141765
13/07/2020 5.45p 5.53p 5.31p 5.45p 133725
10/07/2020 5.45p 5.54p 5.31p 5.40p 285064
09/07/2020 5.50p 5.70p 5.32p 5.45p 341710
08/07/2020 5.35p 5.55p 5.27p 5.50p 651376
07/07/2020 5.45p 5.45p 5.20p 5.35p 297955
06/07/2020 5.65p 5.80p 5.32p 5.45p 1093549
03/07/2020 5.65p 5.80p 5.52p 5.65p 234467
02/07/2020 5.55p 5.68p 5.37p 5.65p 197811
01/07/2020 5.35p 5.59p 5.35p 5.55p 502649
30/06/2020 5.55p 5.60p 5.31p 5.35p 979749
29/06/2020 5.75p 5.89p 5.50p 5.55p 979058
26/06/2020 6.25p 6.26p 5.75p 5.75p 428500
25/06/2020 6.25p 6.28p 6.07p 6.25p 475607
24/06/2020 6.00p 6.45p 5.85p 6.25p 1159234
23/06/2020 5.75p 5.90p 5.58p 5.70p 804125
22/06/2020 5.95p 6.10p 5.70p 5.75p 496510
19/06/2020 6.15p 6.20p 5.83p 6.10p 783322
18/06/2020 5.95p 6.25p 5.75p 6.15p 461144
17/06/2020 5.85p 6.05p 5.85p 5.95p 158644
16/06/2020 5.85p 6.03p 5.82p 6.00p 741120
15/06/2020 5.85p 6.17p 5.68p 5.85p 215737

*Close Price adjusted for both dividends and splits