1. Share Prices

  2. Scancell Holdings (SCLP)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Scancell Holdings Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 31, 2020 7.00 7.05 6.82 6.95 492,221
Jul 30, 2020 6.79 7.14999 6.66 7.00 937,050
Jul 29, 2020 6.90 6.90 6.5751 6.65 1,265,195
Jul 28, 2020 7.17 7.17 6.751 6.90 813,907
Jul 27, 2020 6.43 7.50 6.35 6.95 1,487,655
Jul 24, 2020 6.70 6.70 6.29 6.40 1,010,675
Jul 23, 2020 6.645 7.00 6.00 6.65 5,464,556
Jul 22, 2020 5.70 7.975 5.70 6.60 8,171,503
Jul 21, 2020 6.325 7.00 6.305 6.85 4,005,499
Jul 20, 2020 5.35 6.42 5.30 6.25 3,026,986
Jul 17, 2020 5.15 5.50 5.15 5.35 1,308,118
Jul 16, 2020 5.12 5.35 5.07 5.30 594,157
Jul 15, 2020 5.35 5.44 5.12 5.25 214,476
Jul 14, 2020 5.305 5.421 5.15 5.40 141,765
Jul 13, 2020 5.305 5.533 5.305 5.45 133,725
Jul 10, 2020 5.32 5.54 5.31 5.40 285,064
Jul 9, 2020 5.70 5.70 5.32 5.45 341,710
Jul 8, 2020 5.31 5.55 5.27 5.50 651,376
Jul 7, 2020 5.35 5.40 5.20 5.35 397,955
Jul 6, 2020 5.644 5.80 5.31667 5.45 1,143,549
Jul 3, 2020 5.522 5.80 5.522 5.65 234,467
Jul 2, 2020 5.365 5.68 5.365 5.65 447,811
Jul 1, 2020 5.36 5.585 5.35 5.55 502,649
Jun 30, 2020 5.60 5.60 5.31 5.35 979,749
Jun 29, 2020 5.675 5.885 5.50 5.55 979,058
Jun 26, 2020 6.26 6.26 5.75 5.75 728,500
Jun 25, 2020 6.248 6.28 6.07 6.25 1,735,607
Jun 24, 2020 6.375 6.4533 5.85 6.25 1,809,234
Jun 23, 2020 5.66 5.90 5.575 5.70 804,125
Jun 22, 2020 6.10 6.10 5.70 5.75 1,246,510
Jun 19, 2020 6.10 6.20 5.825 6.10 1,283,322
Jun 18, 2020 5.90 6.25 5.745 6.15 461,144
Jun 17, 2020 6.05 6.05 5.865 5.95 158,644
Jun 16, 2020 6.025 6.025 5.82 6.00 741,120
Jun 15, 2020 6.165 6.165 5.675 5.85 215,737
Jun 12, 2020 6.13 6.35 5.80 5.95 2,364,535
Jun 11, 2020 5.895 6.44 5.70 6.00 1,636,978
Jun 10, 2020 5.6055 5.90 5.54 5.85 493,002
Jun 9, 2020 5.50 5.725 5.50 5.65 602,324
Jun 8, 2020 5.73 5.80 5.55 5.75 759,758
Jun 5, 2020 5.50 5.779 5.35 5.65 785,801
Jun 4, 2020 5.725 5.782 5.51 5.65 584,743
Jun 3, 2020 5.94 5.94 5.62 5.75 931,730
Jun 2, 2020 5.649 5.94 5.565 5.85 798,263
Jun 1, 2020 5.66 5.911 5.52 5.60 359,991
May 29, 2020 5.90 6.14 5.60 5.80 1,014,679
May 28, 2020 6.00 6.17 5.80 6.00 702,138
May 27, 2020 6.425 6.485 6.01 6.15 1,710,631
May 26, 2020 6.599 6.65 6.42 6.45 1,963,231
May 25, 2020 6.48 0.00 0.00 6.50 0
1 2 3 4 5 6
»
Showing 1 to 50 of 258

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag