Scapa Group (SCPA) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
19/09/2019 250.00p 252.50p 246.50p 250.00p 189139
18/09/2019 241.00p 248.50p 240.50p 246.50p 660366
17/09/2019 248.00p 249.50p 242.15p 248.00p 450777
16/09/2019 248.50p 250.00p 243.10p 249.50p 78274
13/09/2019 243.50p 250.00p 242.00p 248.50p 185538
12/09/2019 246.00p 251.25p 237.00p 242.50p 440979
11/09/2019 245.00p 252.00p 242.45p 249.00p 280005
10/09/2019 241.50p 246.45p 241.50p 244.50p 131339
09/09/2019 242.00p 248.03p 242.00p 247.00p 155725
06/09/2019 241.50p 249.00p 241.00p 248.50p 391289
05/09/2019 234.50p 248.50p 234.50p 247.50p 210089
04/09/2019 227.50p 237.50p 226.36p 237.50p 251417
03/09/2019 224.00p 226.00p 222.00p 226.00p 254378
02/09/2019 219.00p 228.00p 219.00p 227.00p 242750
30/08/2019 227.00p 229.00p 221.50p 229.00p 269012
29/08/2019 211.00p 225.00p 210.65p 224.00p 316568
28/08/2019 227.00p 230.00p 212.00p 212.50p 256972
27/08/2019 225.00p 231.50p 224.00p 226.50p 909304
23/08/2019 227.00p 229.00p 224.50p 226.00p 217929
22/08/2019 225.00p 228.00p 225.00p 228.00p 244845
21/08/2019 224.50p 230.00p 224.50p 227.00p 586999
20/08/2019 224.00p 233.00p 223.42p 228.00p 394856
19/08/2019 217.50p 222.50p 216.00p 222.00p 355658
16/08/2019 216.00p 217.00p 212.50p 217.00p 214087
15/08/2019 214.00p 217.50p 212.00p 216.00p 505684
14/08/2019 218.00p 219.00p 211.50p 215.50p 512121
13/08/2019 208.00p 219.00p 206.00p 217.00p 1086677
12/08/2019 208.50p 210.50p 207.00p 207.50p 569042
09/08/2019 207.00p 209.50p 205.50p 208.50p 567799
08/08/2019 201.00p 209.25p 198.80p 207.00p 826483
07/08/2019 195.80p 203.00p 195.80p 202.00p 1949671
06/08/2019 194.00p 203.50p 194.00p 199.40p 784173
05/08/2019 197.20p 197.60p 192.00p 195.00p 564989
02/08/2019 200.00p 203.00p 195.20p 198.00p 832575
01/08/2019 190.00p 201.50p 190.00p 200.50p 431169
31/07/2019 196.00p 197.60p 189.80p 197.40p 698554
30/07/2019 186.60p 196.60p 184.00p 190.40p 872875
29/07/2019 189.40p 190.00p 183.40p 187.40p 426327
26/07/2019 184.80p 187.40p 181.20p 185.40p 754458
25/07/2019 181.00p 194.80p 176.00p 185.00p 859647
24/07/2019 195.20p 196.72p 180.20p 185.00p 1245730
23/07/2019 161.80p 201.00p 161.80p 201.00p 3056914
22/07/2019 160.40p 169.80p 160.40p 165.60p 1663805
19/07/2019 165.00p 168.40p 161.20p 162.80p 2633513
18/07/2019 171.00p 172.60p 167.20p 167.40p 775252
17/07/2019 169.00p 175.00p 168.91p 173.00p 1590029
16/07/2019 168.00p 173.06p 168.00p 172.00p 443811
15/07/2019 169.60p 173.40p 168.20p 171.20p 393458
12/07/2019 170.20p 174.16p 170.00p 170.60p 1529962
11/07/2019 170.00p 177.60p 169.80p 171.00p 355958
10/07/2019 165.00p 172.80p 165.00p 171.00p 629787
09/07/2019 164.80p 170.60p 163.60p 170.20p 710449
08/07/2019 178.80p 181.84p 164.20p 164.80p 474599
05/07/2019 182.00p 184.80p 180.60p 180.60p 309232
04/07/2019 171.00p 183.80p 171.00p 182.80p 516990
03/07/2019 173.00p 177.40p 173.00p 175.80p 567937
02/07/2019 181.60p 181.60p 170.40p 173.80p 2713025
01/07/2019 183.80p 187.28p 178.80p 182.80p 371514
28/06/2019 197.00p 197.00p 181.71p 185.40p 656857
27/06/2019 197.60p 197.60p 189.00p 191.80p 405486
26/06/2019 199.80p 202.00p 194.00p 194.60p 766953
25/06/2019 196.40p 207.00p 196.40p 202.50p 747892
24/06/2019 203.50p 204.12p 197.20p 199.00p 579909
21/06/2019 210.00p 210.00p 196.51p 205.00p 769600
20/06/2019 203.00p 209.50p 196.20p 207.50p 867952
19/06/2019 209.00p 213.00p 202.13p 203.50p 557469
18/06/2019 195.00p 211.48p 195.00p 205.00p 1340209
17/06/2019 210.00p 216.00p 193.00p 194.60p 868658
14/06/2019 201.00p 217.50p 193.95p 204.00p 1460859
13/06/2019 193.00p 202.00p 188.40p 199.00p 1374036
12/06/2019 180.00p 200.99p 180.00p 191.00p 1286616
11/06/2019 185.60p 185.60p 177.00p 183.00p 955718
10/06/2019 173.00p 193.80p 173.00p 183.00p 4311962
07/06/2019 161.00p 166.40p 161.00p 163.60p 1158572
06/06/2019 169.00p 169.00p 156.40p 162.00p 5723499
05/06/2019 169.80p 169.80p 161.79p 166.00p 3359622
04/06/2019 161.00p 171.40p 158.73p 164.60p 7738621
03/06/2019 210.00p 213.50p 145.00p 157.00p 12222574
31/05/2019 304.50p 305.25p 291.10p 294.00p 474878
30/05/2019 305.00p 306.50p 294.50p 298.00p 1582135
29/05/2019 298.00p 305.42p 292.50p 298.50p 333705
28/05/2019 301.00p 309.50p 297.00p 300.50p 804842
24/05/2019 309.50p 317.00p 302.00p 305.50p 490671
23/05/2019 320.00p 321.50p 298.00p 304.00p 838834
22/05/2019 328.50p 328.50p 311.50p 315.00p 616216
21/05/2019 355.00p 359.50p 305.00p 319.50p 5240195
20/05/2019 400.00p 400.00p 373.00p 373.00p 710930
17/05/2019 385.00p 398.50p 382.73p 388.50p 626531
16/05/2019 367.50p 384.00p 360.00p 382.00p 316766
15/05/2019 364.00p 369.50p 359.50p 362.00p 410672
14/05/2019 366.00p 366.00p 357.50p 361.50p 291643
13/05/2019 368.00p 370.00p 360.00p 362.00p 116213
10/05/2019 371.00p 374.50p 365.00p 367.00p 194615
09/05/2019 371.00p 371.50p 361.50p 368.00p 245152
08/05/2019 379.50p 379.50p 373.00p 374.50p 379123
07/05/2019 365.00p 377.90p 362.50p 375.00p 219636
03/05/2019 384.50p 384.50p 356.50p 365.00p 253094
02/05/2019 390.00p 400.50p 378.50p 380.00p 510597
01/05/2019 393.00p 404.00p 392.50p 403.00p 173217
30/04/2019 396.50p 403.50p 393.50p 395.00p 160557
29/04/2019 395.50p 396.50p 392.50p 393.50p 100789
26/04/2019 394.50p 395.50p 381.28p 393.00p 308176
25/04/2019 383.00p 397.00p 383.00p 394.00p 151394
24/04/2019 383.00p 385.55p 380.81p 384.00p 108831
23/04/2019 381.50p 390.00p 378.50p 383.50p 190455
18/04/2019 377.50p 382.50p 370.66p 378.50p 210945
17/04/2019 376.50p 378.00p 372.00p 376.00p 149867
16/04/2019 371.00p 378.00p 370.00p 372.00p 377913
15/04/2019 352.50p 372.50p 352.50p 370.00p 243569
12/04/2019 364.50p 365.00p 351.00p 355.50p 288926
11/04/2019 324.00p 370.00p 322.60p 360.50p 560423
10/04/2019 311.00p 320.00p 311.00p 316.50p 110695
09/04/2019 306.50p 317.00p 305.50p 313.50p 563368
08/04/2019 308.00p 311.61p 307.00p 310.50p 302736
05/04/2019 305.50p 316.50p 305.50p 309.00p 240164
04/04/2019 300.00p 317.00p 300.00p 306.00p 696526
03/04/2019 294.50p 308.50p 292.50p 299.00p 208652
02/04/2019 281.00p 296.00p 279.00p 287.50p 735282
01/04/2019 293.00p 293.00p 278.00p 280.50p 177053
29/03/2019 293.00p 293.00p 280.50p 284.00p 208585
28/03/2019 285.00p 293.00p 277.80p 280.80p 120972
27/03/2019 287.20p 290.28p 277.00p 279.80p 127130
26/03/2019 287.00p 292.00p 278.80p 284.00p 550041
25/03/2019 282.00p 293.35p 270.40p 275.80p 805454
22/03/2019 305.00p 305.00p 282.40p 283.40p 182446
21/03/2019 296.40p 300.60p 291.40p 295.80p 197087
20/03/2019 294.00p 299.00p 291.00p 294.80p 185916
19/03/2019 305.00p 305.00p 291.80p 294.00p 238420
18/03/2019 300.00p 303.50p 290.00p 290.40p 180550
15/03/2019 287.00p 302.80p 287.00p 302.00p 172709
14/03/2019 298.00p 301.80p 294.20p 298.40p 109207
13/03/2019 293.40p 297.80p 287.00p 297.80p 201273
12/03/2019 290.00p 293.40p 285.44p 291.40p 358786
11/03/2019 294.60p 295.20p 285.00p 290.00p 460225
08/03/2019 290.00p 290.00p 283.20p 285.20p 350174
07/03/2019 302.00p 302.00p 287.20p 289.40p 353434
06/03/2019 300.00p 302.80p 296.00p 296.20p 294914
05/03/2019 307.60p 311.52p 300.80p 302.20p 303026
04/03/2019 308.60p 312.00p 305.80p 309.00p 1330749
01/03/2019 296.00p 333.00p 293.40p 308.00p 734085
28/02/2019 289.00p 301.40p 289.00p 295.60p 619550
27/02/2019 300.00p 300.00p 289.80p 297.00p 183294
26/02/2019 310.00p 310.00p 296.00p 298.40p 227255
25/02/2019 308.00p 310.20p 305.60p 307.00p 125247
22/02/2019 313.00p 317.00p 308.60p 310.60p 173480
21/02/2019 313.40p 319.20p 313.20p 317.00p 114636
20/02/2019 310.00p 320.00p 310.00p 319.00p 1335551
19/02/2019 315.40p 315.40p 310.60p 312.40p 58718
18/02/2019 320.00p 320.00p 311.91p 314.80p 165812
15/02/2019 320.00p 320.00p 307.00p 311.00p 607176
14/02/2019 336.00p 336.00p 312.60p 315.00p 576764
13/02/2019 320.00p 331.80p 320.00p 322.20p 405982
12/02/2019 320.20p 337.60p 320.20p 329.40p 551724
11/02/2019 320.20p 335.80p 320.20p 332.60p 217718
08/02/2019 325.00p 332.40p 324.60p 330.20p 416018
07/02/2019 335.00p 340.00p 328.20p 331.60p 123061
06/02/2019 342.00p 344.00p 336.60p 339.80p 194619
05/02/2019 345.00p 349.00p 341.00p 341.60p 265307
04/02/2019 357.00p 357.00p 346.40p 349.00p 265432
01/02/2019 338.00p 356.80p 338.00p 355.00p 212603
31/01/2019 353.80p 353.80p 340.20p 342.00p 550740
30/01/2019 355.00p 355.00p 339.40p 342.00p 122660
29/01/2019 344.60p 348.80p 340.80p 341.40p 191418
28/01/2019 346.00p 347.61p 342.20p 344.80p 139423
25/01/2019 345.00p 353.00p 334.72p 346.00p 260315
24/01/2019 351.00p 351.60p 330.00p 347.60p 437906
23/01/2019 336.20p 348.60p 332.40p 337.60p 399228
22/01/2019 336.60p 352.60p 336.60p 350.80p 210456
21/01/2019 329.60p 345.80p 325.40p 343.00p 1292970
18/01/2019 326.80p 330.40p 322.80p 325.20p 401403
17/01/2019 320.80p 330.00p 320.80p 326.80p 372566
16/01/2019 327.20p 336.20p 327.20p 329.60p 253639
15/01/2019 331.60p 341.25p 327.60p 331.60p 125930
14/01/2019 332.00p 342.05p 331.80p 335.60p 140125
11/01/2019 350.00p 354.00p 341.80p 342.40p 399340
10/01/2019 355.00p 355.00p 340.00p 346.40p 154211
09/01/2019 343.00p 357.60p 340.00p 341.20p 546136
08/01/2019 333.00p 342.80p 327.20p 340.40p 511733
07/01/2019 325.00p 332.80p 322.00p 332.60p 120400
04/01/2019 318.60p 323.40p 311.20p 321.00p 135158
03/01/2019 318.60p 318.60p 307.80p 311.60p 130244
02/01/2019 303.80p 317.40p 303.40p 311.80p 210176
31/12/2018 300.00p 313.00p 300.00p 307.00p 81794
28/12/2018 307.60p 308.80p 303.00p 307.00p 64092
27/12/2018 314.60p 315.22p 300.40p 302.60p 109490
24/12/2018 307.20p 312.40p 303.00p 305.20p 119909
21/12/2018 305.20p 311.80p 302.00p 309.20p 490236
20/12/2018 316.40p 320.40p 304.80p 308.40p 254216
19/12/2018 307.00p 323.20p 307.00p 319.00p 555098
18/12/2018 295.00p 319.80p 295.00p 318.40p 292364
17/12/2018 328.60p 328.60p 298.60p 304.60p 231674
14/12/2018 319.40p 324.93p 312.20p 314.40p 374227
13/12/2018 323.60p 330.00p 321.60p 324.40p 245436
12/12/2018 329.00p 333.20p 320.60p 329.00p 1143655
11/12/2018 334.20p 341.40p 330.80p 332.20p 398592
10/12/2018 349.60p 353.40p 333.20p 335.20p 1026099
07/12/2018 340.00p 359.60p 340.00p 351.20p 280377
06/12/2018 360.60p 360.60p 342.82p 352.20p 398335
05/12/2018 371.60p 371.60p 357.12p 360.80p 261126
04/12/2018 360.00p 371.20p 360.00p 370.40p 200253

*Close Price adjusted for both dividends and splits