Scholium Group (SCHO) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/12/2017 52.50p 55.00p 51.50p 51.50p -30000
18/12/2017 55.00p 55.00p 55.00p 55.00p 0
15/12/2017 55.00p 55.00p 55.00p 55.00p 0
14/12/2017 55.00p 55.00p 55.00p 55.00p 15000
13/12/2017 55.00p 55.00p 55.00p 55.00p 0
12/12/2017 55.00p 55.00p 55.00p 55.00p 0
11/12/2017 55.00p 55.00p 55.00p 55.00p 0
08/12/2017 55.00p 55.00p 55.00p 55.00p 0
07/12/2017 55.50p 55.50p 53.00p 55.00p 1390
06/12/2017 55.50p 55.75p 55.50p 55.50p 870
05/12/2017 56.50p 56.50p 55.00p 55.50p 3436
04/12/2017 56.50p 56.50p 55.00p 56.50p 1300
01/12/2017 56.50p 56.50p 53.00p 56.50p 15000
30/11/2017 56.50p 56.50p 56.50p 56.50p 0
29/11/2017 56.50p 56.50p 56.50p 56.50p 0
28/11/2017 56.50p 56.50p 55.00p 56.50p 10000
27/11/2017 56.50p 56.50p 56.50p 56.50p 0
24/11/2017 56.50p 56.50p 56.50p 56.50p 0
23/11/2017 56.50p 56.50p 56.50p 56.50p 0
22/11/2017 56.50p 56.50p 56.50p 56.50p 0
21/11/2017 56.50p 56.50p 56.50p 56.50p 0
20/11/2017 57.50p 57.50p 55.00p 56.50p 12070
17/11/2017 57.50p 57.50p 57.50p 57.50p 0
16/11/2017 57.50p 57.50p 57.50p 57.50p 0
15/11/2017 57.50p 57.50p 57.50p 57.50p 0
14/11/2017 57.50p 57.78p 57.50p 57.50p 2000
13/11/2017 57.50p 57.50p 57.50p 57.50p 0
10/11/2017 57.50p 57.50p 57.50p 57.50p 0
09/11/2017 57.50p 57.50p 57.50p 57.50p 0
08/11/2017 57.50p 57.50p 55.00p 57.50p 3000
07/11/2017 57.50p 57.50p 57.50p 57.50p 0
06/11/2017 57.50p 57.78p 55.00p 57.50p 5000
03/11/2017 57.50p 57.50p 57.50p 57.50p 0
02/11/2017 57.50p 57.78p 57.50p 57.50p 5531
01/11/2017 57.50p 57.50p 57.50p 57.50p 0
31/10/2017 57.50p 60.00p 55.00p 57.50p 13826
30/10/2017 57.50p 57.50p 57.50p 57.50p 0
27/10/2017 57.50p 58.20p 56.00p 57.50p 8436
26/10/2017 57.50p 57.50p 57.50p 57.50p 0
25/10/2017 57.50p 58.46p 57.50p 57.50p 276
24/10/2017 55.00p 59.00p 55.00p 57.50p 18045
23/10/2017 52.50p 56.00p 52.50p 55.00p 10200
20/10/2017 52.50p 52.50p 52.50p 52.50p 0
19/10/2017 52.50p 52.50p 52.50p 52.50p 0
18/10/2017 52.50p 52.50p 50.00p 52.50p 4000
17/10/2017 52.50p 52.50p 52.50p 52.50p 0
16/10/2017 52.50p 52.50p 52.50p 52.50p 0
13/10/2017 52.50p 52.50p 52.50p 52.50p 0
12/10/2017 52.50p 52.50p 52.50p 52.50p 0
11/10/2017 47.50p 52.50p 46.75p 52.50p 5559
10/10/2017 46.50p 46.75p 46.50p 46.75p 101382
09/10/2017 46.50p 46.75p 46.50p 46.50p 13636
06/10/2017 46.50p 46.75p 46.50p 46.75p 17664
05/10/2017 46.50p 46.50p 46.50p 46.50p 0
04/10/2017 46.50p 46.50p 46.50p 46.50p 0
03/10/2017 46.50p 46.50p 46.50p 46.50p 0
02/10/2017 46.50p 46.50p 46.50p 46.50p 0
29/09/2017 46.50p 46.50p 46.50p 46.50p 4189
28/09/2017 46.50p 46.50p 46.50p 46.50p 0
27/09/2017 46.50p 46.75p 46.50p 46.50p 0
26/09/2017 46.50p 46.75p 46.50p 46.75p 25000
25/09/2017 46.50p 46.50p 46.50p 46.50p 0
22/09/2017 46.50p 46.50p 46.50p 46.50p 0
21/09/2017 46.50p 46.50p 46.50p 46.50p 0
20/09/2017 46.50p 46.50p 46.50p 46.50p 0
19/09/2017 46.50p 46.50p 46.50p 46.50p 0
18/09/2017 46.50p 46.50p 46.50p 46.50p 1750
15/09/2017 46.50p 46.50p 46.50p 46.50p 3000
14/09/2017 46.50p 46.50p 46.50p 46.50p 9506
13/09/2017 46.50p 46.50p 46.50p 46.50p 0
12/09/2017 46.50p 46.50p 46.50p 46.50p 0
11/09/2017 46.50p 46.50p 46.50p 46.50p 0
08/09/2017 46.50p 46.50p 46.50p 46.50p 0
07/09/2017 46.50p 46.50p 46.50p 46.50p 0
06/09/2017 46.50p 46.50p 46.50p 46.50p 240
05/09/2017 46.50p 46.50p 46.50p 46.50p 0
04/09/2017 46.50p 46.50p 46.50p 46.50p 2188
01/09/2017 46.50p 46.50p 46.50p 46.50p 0
31/08/2017 46.50p 46.50p 46.50p 46.50p 0
30/08/2017 46.50p 47.00p 46.50p 46.50p 1536
29/08/2017 46.50p 46.50p 46.50p 46.50p 0
25/08/2017 46.00p 46.50p 46.00p 46.50p 10000
24/08/2017 46.00p 46.00p 46.00p 46.00p 0
23/08/2017 46.00p 46.00p 46.00p 46.00p 0
22/08/2017 46.00p 46.00p 46.00p 46.00p 3486
21/08/2017 46.00p 46.00p 46.00p 46.00p 132
18/08/2017 46.00p 46.00p 46.00p 46.00p 0
17/08/2017 46.00p 46.00p 46.00p 46.00p 0
16/08/2017 46.00p 46.00p 46.00p 46.00p 1413
15/08/2017 46.00p 46.00p 46.00p 46.00p 0
14/08/2017 46.00p 46.00p 46.00p 46.00p 0
11/08/2017 46.00p 46.00p 46.00p 46.00p 5500
10/08/2017 46.00p 46.00p 46.00p 46.00p 3000
09/08/2017 46.00p 46.00p 46.00p 46.00p 0
08/08/2017 46.00p 46.00p 46.00p 46.00p 0
07/08/2017 46.00p 46.00p 46.00p 46.00p 0
04/08/2017 46.00p 46.00p 46.00p 46.00p 0
03/08/2017 46.00p 46.00p 46.00p 46.00p 485
02/08/2017 46.00p 46.00p 46.00p 46.00p 0
01/08/2017 46.00p 46.00p 46.00p 46.00p 10000
31/07/2017 46.00p 46.00p 46.00p 46.00p 610
28/07/2017 46.00p 47.00p 46.00p 46.00p 10000
27/07/2017 46.00p 46.00p 45.00p 45.00p 1000
26/07/2017 46.00p 46.00p 46.00p 46.00p 0
25/07/2017 46.00p 46.00p 46.00p 46.00p 4500
24/07/2017 46.00p 46.00p 46.00p 46.00p 5500
21/07/2017 46.00p 46.00p 46.00p 46.00p 500
20/07/2017 46.00p 46.00p 46.00p 46.00p 2000
19/07/2017 46.00p 46.00p 46.00p 46.00p 57
18/07/2017 46.00p 46.00p 46.00p 46.00p 0
17/07/2017 46.00p 46.00p 46.00p 46.00p 0
14/07/2017 46.00p 46.00p 46.00p 46.00p 0
13/07/2017 46.00p 46.00p 46.00p 46.00p 5000
12/07/2017 46.00p 46.00p 46.00p 46.00p 0
11/07/2017 46.00p 46.00p 46.00p 46.00p 0
10/07/2017 46.00p 46.00p 46.00p 46.00p 0
07/07/2017 44.00p 46.00p 44.00p 46.00p 121000
06/07/2017 44.00p 44.00p 44.00p 44.00p 1317
05/07/2017 44.00p 44.00p 44.00p 44.00p 0
04/07/2017 44.00p 44.00p 44.00p 44.00p 0
03/07/2017 44.00p 44.00p 43.25p 44.00p 9822
30/06/2017 44.00p 44.00p 44.00p 44.00p 10116
29/06/2017 44.00p 44.00p 44.00p 44.00p 0
28/06/2017 44.00p 44.00p 43.25p 44.00p 7178
27/06/2017 44.00p 44.00p 43.25p 43.25p 5200
26/06/2017 44.00p 44.00p 44.00p 44.00p 0
23/06/2017 44.00p 44.00p 44.00p 44.00p 0
22/06/2017 44.00p 44.00p 44.00p 44.00p 0
21/06/2017 44.00p 44.00p 44.00p 44.00p 0
20/06/2017 44.00p 44.00p 44.00p 44.00p 0
19/06/2017 44.50p 44.50p 44.00p 44.00p 0
16/06/2017 44.50p 44.50p 44.50p 44.50p 0
15/06/2017 44.50p 44.50p 44.50p 44.50p 0
14/06/2017 44.50p 44.50p 43.05p 44.50p 5000
13/06/2017 44.50p 45.85p 44.50p 44.50p 49870
12/06/2017 45.50p 45.50p 43.05p 45.50p 928
09/06/2017 45.50p 47.50p 43.05p 45.50p 19869
08/06/2017 45.00p 46.80p 45.00p 45.00p 1000
07/06/2017 45.00p 45.00p 45.00p 45.00p 0
06/06/2017 46.00p 46.00p 45.00p 45.00p 2426
05/06/2017 46.00p 46.00p 45.02p 46.00p 5000
02/06/2017 46.00p 46.00p 46.00p 46.00p 0
01/06/2017 46.00p 46.00p 46.00p 46.00p 0
31/05/2017 46.00p 46.00p 46.00p 46.00p 0
30/05/2017 46.00p 46.98p 45.05p 46.00p 2138
26/05/2017 44.50p 46.99p 42.38p 46.00p 36757
25/05/2017 44.50p 44.50p 44.00p 44.00p 15000
24/05/2017 43.50p 46.50p 43.50p 44.50p 41145
23/05/2017 44.50p 44.50p 42.00p 43.50p 13500
22/05/2017 44.50p 44.50p 42.50p 44.50p 4500
19/05/2017 44.50p 44.50p 44.50p 44.50p 0
18/05/2017 44.50p 44.50p 44.50p 44.50p 0
17/05/2017 44.50p 44.50p 44.50p 44.50p 0
16/05/2017 43.50p 44.99p 40.00p 44.50p 1075332
15/05/2017 43.50p 43.50p 43.50p 43.50p 0
12/05/2017 43.50p 43.50p 43.50p 43.50p 0
11/05/2017 43.50p 44.99p 42.45p 43.50p 1611
10/05/2017 43.50p 43.50p 43.50p 43.50p 0
09/05/2017 43.50p 43.50p 43.50p 43.50p 0
08/05/2017 43.50p 43.50p 43.50p 43.50p 0
05/05/2017 43.50p 43.50p 43.50p 43.50p 0
04/05/2017 44.50p 45.00p 42.00p 43.50p 27125
03/05/2017 44.50p 46.90p 40.50p 44.50p 45663
02/05/2017 38.00p 47.00p 38.00p 44.50p 61782
28/04/2017 38.00p 38.00p 36.00p 38.00p 16000
27/04/2017 38.00p 38.00p 38.00p 38.00p 0
26/04/2017 38.00p 38.00p 38.00p 38.00p 0
25/04/2017 37.50p 39.00p 37.50p 38.00p 5000
24/04/2017 37.50p 39.00p 37.50p 37.50p 5000
21/04/2017 37.50p 39.00p 37.50p 37.50p 6000
20/04/2017 37.50p 37.50p 37.50p 37.50p 0
19/04/2017 37.50p 37.50p 37.50p 37.50p 0
18/04/2017 37.50p 37.50p 37.50p 37.50p 0
13/04/2017 36.50p 37.50p 36.50p 37.50p 0
12/04/2017 37.50p 37.50p 37.50p 37.50p 0
11/04/2017 37.50p 37.50p 37.50p 37.50p 0
10/04/2017 37.50p 37.50p 37.50p 37.50p 0
07/04/2017 37.50p 37.50p 37.50p 37.50p 0
06/04/2017 37.00p 37.50p 36.60p 37.50p 13913
05/04/2017 36.00p 38.00p 36.00p 37.00p 25031
04/04/2017 36.50p 37.00p 35.50p 37.00p 90000
03/04/2017 36.50p 36.50p 35.00p 36.50p 50139
31/03/2017 36.50p 36.50p 36.50p 36.50p 0
30/03/2017 36.50p 36.50p 35.50p 36.50p 31971
29/03/2017 36.50p 37.00p 36.06p 36.50p 59488
28/03/2017 36.50p 36.50p 36.50p 36.50p 0
27/03/2017 36.50p 36.50p 36.50p 36.50p 0
24/03/2017 36.50p 36.50p 36.50p 36.50p 0
23/03/2017 36.50p 38.00p 36.50p 36.50p 132
22/03/2017 36.50p 37.00p 36.50p 37.00p 10000
21/03/2017 36.50p 36.50p 36.06p 36.50p 20000
20/03/2017 36.50p 36.50p 36.06p 36.50p 972
17/03/2017 36.00p 37.00p 35.10p 36.50p 13380
16/03/2017 36.00p 36.00p 35.10p 36.00p 8380
15/03/2017 35.50p 36.00p 35.05p 36.00p 25000
14/03/2017 35.50p 35.50p 35.00p 35.50p 10772
13/03/2017 35.50p 36.85p 35.50p 35.50p 2713
10/03/2017 35.50p 35.50p 35.50p 35.50p 0
09/03/2017 35.50p 35.50p 35.50p 35.50p 0
08/03/2017 35.50p 35.50p 35.00p 35.50p 5000

*Close Price adjusted for both dividends and splits