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
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
May 22, 2020 6.48 6.59 6.33 6.50 1,964,864
May 21, 2020 6.422 6.558 6.42 6.45 854,091
May 20, 2020 6.604 6.69 6.42 6.45 1,148,282
May 19, 2020 6.595 6.675 6.50 6.60 649,777
May 18, 2020 6.90 7.42 6.303 6.55 2,904,442
May 15, 2020 6.84 7.07 6.50 6.60 1,670,699
May 14, 2020 7.18 7.18 6.76 7.00 1,205,967
May 13, 2020 7.06 7.19 7.01 7.10 1,148,202
May 12, 2020 7.61 7.80 7.025 7.05 2,830,883
May 11, 2020 7.67 8.00 7.26 7.70 1,417,663
May 8, 2020 0.00 0.00 0.00 7.50 0
May 7, 2020 8.465 8.465 7.205 7.50 2,316,249
May 6, 2020 7.45 8.70 7.20 8.15 5,571,817
May 5, 2020 8.064 8.219 7.025 7.15 3,804,517
May 4, 2020 8.25 9.17 8.05 8.05 3,734,359
May 1, 2020 8.30 8.40 7.80 7.95 806,992
Apr 30, 2020 8.72 8.72 7.70 8.15 1,862,235
Apr 29, 2020 7.10 8.825 6.50 8.50 4,731,199
Apr 28, 2020 8.40 8.70 6.50 6.75 5,028,472
Apr 27, 2020 7.88 9.50 7.53 8.25 8,684,417
Apr 24, 2020 7.10 9.9249 7.10 7.75 14,261,569
Apr 23, 2020 4.85 5.17 4.85 5.10 310,000
Apr 22, 2020 4.985 5.34 4.85 5.10 982,899
Apr 21, 2020 5.30 5.30 4.805 4.85 302,905
Apr 20, 2020 4.868 5.42 4.745 5.25 915,503
Apr 17, 2020 4.82 5.19 4.80 5.00 250,000
Apr 16, 2020 4.82 5.50 4.82 5.00 252,090
Apr 15, 2020 4.955 5.15 4.80 5.15 274,886
Apr 14, 2020 4.85 5.28 4.82 5.15 165,568
Apr 13, 2020 5.30 0.00 0.00 5.10 0
Apr 10, 2020 5.30 5.33 4.80 5.10 104,985
Apr 9, 2020 5.30 5.33 4.80 5.10 104,985
Apr 8, 2020 5.12 5.30 5.03 5.10 251,979
Apr 7, 2020 4.72 5.50 4.48 5.25 195,678
Apr 6, 2020 4.50 4.7475 4.50 4.625 113,094
Apr 3, 2020 4.875 4.875 4.50 4.75 170,646
Apr 2, 2020 5.15 5.15 4.50 4.75 189,798
Apr 1, 2020 5.25 5.25 4.55 5.00 71,312
Mar 31, 2020 4.85 5.25 4.50 5.00 161,947
Mar 30, 2020 4.75 5.00 4.50 5.00 557,446
1 2 3 4 5 6
»
Showing 1 to 50 of 260

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:
04 Jun 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag